diff --git a/data/ASML_full.json b/data/ASML_full.json
index 90a7c2ae3..73c0ba730 100644
--- a/data/ASML_full.json
+++ b/data/ASML_full.json
@@ -1 +1 @@
-[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.76,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.05,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}]
+[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.76,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":3.73,"reported":4.01,"pre":[{"timestamp":1719840600,"date":"2024-07-01","index":7374,"close":1033.49,"high":1038.11,"low":1015.8,"open":1035.55,"volume":791000},{"timestamp":1719927000,"date":"2024-07-02","index":7375,"close":1047.89,"high":1047.99,"low":1025.86,"open":1026.77,"volume":748700},{"timestamp":1720013400,"date":"2024-07-03","index":7376,"close":1071.41,"high":1074.3,"low":1055.41,"open":1058.39,"volume":779800},{"timestamp":1720186200,"date":"2024-07-05","index":7377,"close":1074.48,"high":1082.79,"low":1069.34,"open":1079.75,"volume":771100},{"timestamp":1720445400,"date":"2024-07-08","index":7378,"close":1077.39,"high":1087.79,"low":1075.83,"open":1083.15,"volume":881900},{"timestamp":1720531800,"date":"2024-07-09","index":7379,"close":1059.97,"high":1081.52,"low":1059.35,"open":1079.7,"volume":925400},{"timestamp":1720618200,"date":"2024-07-10","index":7380,"close":1098.95,"high":1100.58,"low":1065,"open":1069.19,"volume":925400},{"timestamp":1720704600,"date":"2024-07-11","index":7381,"close":1062.5,"high":1110.09,"low":1061.56,"open":1109.98,"volume":1151400},{"timestamp":1720791000,"date":"2024-07-12","index":7382,"close":1085.26,"high":1100.62,"low":1066.3,"open":1072.76,"volume":1053800},{"timestamp":1721050200,"date":"2024-07-15","index":7383,"close":1063.63,"high":1098.73,"low":1060.37,"open":1097.44,"volume":1365600},{"timestamp":1721136600,"date":"2024-07-16","index":7384,"close":1068.19,"high":1077.05,"low":1060.74,"open":1074.52,"volume":1197600}],"post":[{"timestamp":1721223000,"date":"2024-07-17","index":7385,"close":932.06,"high":979.99,"low":928.7,"open":978.58,"volume":5188400},{"timestamp":1721309400,"date":"2024-07-18","index":7386,"close":924.15,"high":957.21,"low":911,"open":953.5,"volume":2242200},{"timestamp":1721395800,"date":"2024-07-19","index":7387,"close":895.37,"high":920.34,"low":891.66,"open":915.23,"volume":2133600},{"timestamp":1721655000,"date":"2024-07-22","index":7388,"close":941.26,"high":942.57,"low":922.01,"open":928.19,"volume":1926800},{"timestamp":1721741400,"date":"2024-07-23","index":7389,"close":932.81,"high":940.41,"low":929.18,"open":935.38,"volume":1056200},{"timestamp":1721827800,"date":"2024-07-24","index":7390,"close":872.75,"high":919.67,"low":870.76,"open":918.16,"volume":1912000},{"timestamp":1721914200,"date":"2024-07-25","index":7391,"close":862.63,"high":886.37,"low":850.18,"open":873,"volume":2075900},{"timestamp":1722000600,"date":"2024-07-26","index":7392,"close":888.39,"high":895.57,"low":882.23,"open":893.92,"volume":1681600},{"timestamp":1722259800,"date":"2024-07-29","index":7393,"close":870.55,"high":898,"low":869.02,"open":886.99,"volume":1231500},{"timestamp":1722346200,"date":"2024-07-30","index":7394,"close":860.24,"high":893.94,"low":856,"open":892.5,"volume":1682100},{"timestamp":1722432600,"date":"2024-07-31","index":7395,"close":936.7,"high":942.24,"low":917.04,"open":925.52,"volume":2406800}]},{"date":"2024-04-17","estimated":2.82,"reported":3.11,"pre":[{"timestamp":1712064600,"date":"2024-04-02","index":7312,"close":966.71,"high":973.84,"low":957.12,"open":968.13,"volume":964000},{"timestamp":1712151000,"date":"2024-04-03","index":7313,"close":980.27,"high":986.47,"low":962.1,"open":965.88,"volume":892100},{"timestamp":1712237400,"date":"2024-04-04","index":7314,"close":953.41,"high":996.8,"low":953.39,"open":991.99,"volume":1269700},{"timestamp":1712323800,"date":"2024-04-05","index":7315,"close":979.55,"high":986.6,"low":966.92,"open":976.5,"volume":878100},{"timestamp":1712583000,"date":"2024-04-08","index":7316,"close":982.71,"high":996.2,"low":980.13,"open":989.85,"volume":929000},{"timestamp":1712669400,"date":"2024-04-09","index":7317,"close":989.83,"high":1000.2,"low":969.36,"open":993.74,"volume":719600},{"timestamp":1712755800,"date":"2024-04-10","index":7318,"close":974.61,"high":983.48,"low":962.81,"open":962.81,"volume":722800},{"timestamp":1712842200,"date":"2024-04-11","index":7319,"close":992.18,"high":992.19,"low":963.33,"open":981.55,"volume":964700},{"timestamp":1712928600,"date":"2024-04-12","index":7320,"close":961.84,"high":972.15,"low":956.5,"open":969.82,"volume":1030300},{"timestamp":1713187800,"date":"2024-04-15","index":7321,"close":954.82,"high":988.72,"low":951.1,"open":985.42,"volume":1077500},{"timestamp":1713274200,"date":"2024-04-16","index":7322,"close":976.92,"high":978.61,"low":957.2,"open":958.3,"volume":1506500}],"post":[{"timestamp":1713360600,"date":"2024-04-17","index":7323,"close":907.61,"high":942.83,"low":895.84,"open":942.81,"volume":3774100},{"timestamp":1713447000,"date":"2024-04-18","index":7324,"close":889.03,"high":903.6,"low":886.4,"open":901.12,"volume":1653700},{"timestamp":1713533400,"date":"2024-04-19","index":7325,"close":859.54,"high":896.21,"low":855.59,"open":887.44,"volume":2485700},{"timestamp":1713792600,"date":"2024-04-22","index":7326,"close":872.05,"high":880,"low":862.46,"open":870,"volume":1143900},{"timestamp":1713879000,"date":"2024-04-23","index":7327,"close":901.57,"high":908.06,"low":875,"open":879.3,"volume":991300},{"timestamp":1713965400,"date":"2024-04-24","index":7328,"close":892.32,"high":915,"low":881.97,"open":913.05,"volume":860600},{"timestamp":1714051800,"date":"2024-04-25","index":7329,"close":902.51,"high":911.06,"low":871,"open":875,"volume":1114200},{"timestamp":1714138200,"date":"2024-04-26","index":7330,"close":918.97,"high":926.39,"low":911.55,"open":912.27,"volume":865100},{"timestamp":1714397400,"date":"2024-04-29","index":7331,"close":909.77,"high":913.25,"low":901.08,"open":911.85,"volume":650800},{"timestamp":1714483800,"date":"2024-04-30","index":7332,"close":872.47,"high":907.18,"low":871.22,"open":896.1,"volume":1093000},{"timestamp":1714570200,"date":"2024-05-01","index":7333,"close":852.84,"high":880.59,"low":849.14,"open":871.11,"volume":1458200}]},{"date":"2024-01-24","estimated":4.77,"reported":5.2,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":7254,"close":720.84,"high":720.84,"low":711.91,"open":712.65,"volume":835300},{"timestamp":1704810600,"date":"2024-01-09","index":7255,"close":715.95,"high":719.07,"low":710.67,"open":710.67,"volume":587000},{"timestamp":1704897000,"date":"2024-01-10","index":7256,"close":717.79,"high":720,"low":708.04,"open":716.47,"volume":506400},{"timestamp":1704983400,"date":"2024-01-11","index":7257,"close":718.53,"high":724.19,"low":708.63,"open":720.49,"volume":603900},{"timestamp":1705069800,"date":"2024-01-12","index":7258,"close":713.22,"high":715.55,"low":709.62,"open":712.61,"volume":580500},{"timestamp":1705415400,"date":"2024-01-16","index":7259,"close":706.5,"high":711.3,"low":702.5,"open":707.99,"volume":913100},{"timestamp":1705501800,"date":"2024-01-17","index":7260,"close":712.27,"high":713.17,"low":696.08,"open":705.95,"volume":835100},{"timestamp":1705588200,"date":"2024-01-18","index":7261,"close":744.53,"high":748.27,"low":724.68,"open":724.68,"volume":2230400},{"timestamp":1705674600,"date":"2024-01-19","index":7262,"close":757.83,"high":759.47,"low":744.78,"open":748.5,"volume":1795600},{"timestamp":1705933800,"date":"2024-01-22","index":7263,"close":766.68,"high":776.53,"low":765.53,"open":766.4,"volume":1418600},{"timestamp":1706020200,"date":"2024-01-23","index":7264,"close":778.39,"high":778.67,"low":762.54,"open":766.05,"volume":1800700}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":7265,"close":847.31,"high":864.59,"low":826.5,"open":826.86,"volume":7754300},{"timestamp":1706193000,"date":"2024-01-25","index":7266,"close":869.08,"high":883.28,"low":862.99,"open":869,"volume":3449500},{"timestamp":1706279400,"date":"2024-01-26","index":7267,"close":867.75,"high":873.2,"low":853.21,"open":863.55,"volume":1614800},{"timestamp":1706538600,"date":"2024-01-29","index":7268,"close":882.62,"high":883.42,"low":865.2,"open":867.58,"volume":1034500},{"timestamp":1706625000,"date":"2024-01-30","index":7269,"close":868.03,"high":877.73,"low":862.61,"open":874.05,"volume":895600},{"timestamp":1706711400,"date":"2024-01-31","index":7270,"close":869.82,"high":884,"low":859.46,"open":861.22,"volume":1251200},{"timestamp":1706797800,"date":"2024-02-01","index":7271,"close":890.54,"high":893.78,"low":876.66,"open":882.32,"volume":1040200},{"timestamp":1706884200,"date":"2024-02-02","index":7272,"close":890.66,"high":893.05,"low":879.09,"open":879.24,"volume":896400},{"timestamp":1707143400,"date":"2024-02-05","index":7273,"close":898.54,"high":901.92,"low":881.1,"open":885.6,"volume":950100},{"timestamp":1707229800,"date":"2024-02-06","index":7274,"close":904.89,"high":905.76,"low":890.85,"open":898.8,"volume":1409500},{"timestamp":1707316200,"date":"2024-02-07","index":7275,"close":922.23,"high":927.79,"low":905.06,"open":905.29,"volume":1492200}]},{"date":"2023-10-18","estimated":4.59,"reported":4.81,"pre":[{"timestamp":1696339800,"date":"2023-10-03","index":7188,"close":570.6,"high":579.68,"low":567.57,"open":574.95,"volume":1101300},{"timestamp":1696426200,"date":"2023-10-04","index":7189,"close":590.86,"high":591.84,"low":580.46,"open":584.17,"volume":1325900},{"timestamp":1696512600,"date":"2023-10-05","index":7190,"close":581.69,"high":586.6,"low":575.4,"open":583.7,"volume":865500},{"timestamp":1696599000,"date":"2023-10-06","index":7191,"close":597.36,"high":600.49,"low":577.6,"open":583.79,"volume":1042100},{"timestamp":1696858200,"date":"2023-10-09","index":7192,"close":591.37,"high":591.71,"low":582.41,"open":587.65,"volume":738500},{"timestamp":1696944600,"date":"2023-10-10","index":7193,"close":602.15,"high":606.8,"low":598.35,"open":600.18,"volume":1087000},{"timestamp":1697031000,"date":"2023-10-11","index":7194,"close":606.19,"high":606.19,"low":598,"open":601.35,"volume":981800},{"timestamp":1697117400,"date":"2023-10-12","index":7195,"close":616.76,"high":624.19,"low":609.64,"open":609.64,"volume":1618400},{"timestamp":1697203800,"date":"2023-10-13","index":7196,"close":599.75,"high":612.2,"low":597.34,"open":611.34,"volume":1098500},{"timestamp":1697463000,"date":"2023-10-16","index":7197,"close":603.8,"high":606.05,"low":598,"open":601.04,"volume":1154100},{"timestamp":1697549400,"date":"2023-10-17","index":7198,"close":608.63,"high":610.35,"low":586.94,"open":590.89,"volume":1535700}],"post":[{"timestamp":1697635800,"date":"2023-10-18","index":7199,"close":583.25,"high":591.79,"low":573.86,"open":581.78,"volume":2401700},{"timestamp":1697722200,"date":"2023-10-19","index":7200,"close":587.73,"high":604.54,"low":584.86,"open":600.44,"volume":1475500},{"timestamp":1697808600,"date":"2023-10-20","index":7201,"close":580.1,"high":592.29,"low":578.3,"open":588.95,"volume":1035000},{"timestamp":1698067800,"date":"2023-10-23","index":7202,"close":587.79,"high":593.51,"low":573.86,"open":577.61,"volume":905100},{"timestamp":1698154200,"date":"2023-10-24","index":7203,"close":600.75,"high":602.76,"low":589.63,"open":590.62,"volume":1333900},{"timestamp":1698240600,"date":"2023-10-25","index":7204,"close":583.34,"high":598.19,"low":581.57,"open":597.45,"volume":1322700},{"timestamp":1698327000,"date":"2023-10-26","index":7205,"close":588.2,"high":599,"low":585.57,"open":593.1,"volume":1093000},{"timestamp":1698413400,"date":"2023-10-27","index":7206,"close":590,"high":595.97,"low":587.33,"open":594.87,"volume":819400},{"timestamp":1698672600,"date":"2023-10-30","index":7207,"close":588.88,"high":594.45,"low":582.48,"open":592.77,"volume":746700},{"timestamp":1698759000,"date":"2023-10-31","index":7208,"close":598.81,"high":602.13,"low":593.56,"open":599.65,"volume":1020300},{"timestamp":1698845400,"date":"2023-11-01","index":7209,"close":608.27,"high":608.8,"low":596.78,"open":599.67,"volume":1005800}]},{"date":"2023-07-19","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200},{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100},{"timestamp":1690983000,"date":"2023-08-02","index":7145,"close":683.06,"high":695.94,"low":682.08,"open":695.6,"volume":1025400}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-25","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900},{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100},{"timestamp":1675866600,"date":"2023-02-08","index":7025,"close":662.79,"high":674.89,"low":661.36,"open":671.47,"volume":763900}]},{"date":"2022-10-19","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900},{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700},{"timestamp":1667395800,"date":"2022-11-02","index":6959,"close":446.33,"high":477,"low":446.26,"open":470.05,"volume":1887400}]},{"date":"2022-07-20","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500},{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600},{"timestamp":1659533400,"date":"2022-08-03","index":6895,"close":583.86,"high":587.67,"low":569.25,"open":570,"volume":825900}]},{"date":"2022-04-20","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800},{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300},{"timestamp":1651671000,"date":"2022-05-04","index":6833,"close":592.64,"high":594.25,"low":564.66,"open":579.08,"volume":1112800}]},{"date":"2022-01-19","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600},{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000},{"timestamp":1643812200,"date":"2022-02-02","index":6770,"close":686.75,"high":691.24,"low":674.09,"open":687.95,"volume":713600}]},{"date":"2021-10-20","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800},{"timestamp":1635946200,"date":"2021-11-03","index":6708,"close":830.02,"high":831.58,"low":810.48,"open":818.4,"volume":566900}]},{"date":"2021-07-21","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300},{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700},{"timestamp":1628083800,"date":"2021-08-04","index":6644,"close":795.48,"high":798.57,"low":787.8,"open":792.01,"volume":629700}]},{"date":"2021-04-21","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900},{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800},{"timestamp":1620221400,"date":"2021-05-05","index":6581,"close":641.88,"high":651.98,"low":635.82,"open":642,"volume":948200}]},{"date":"2021-01-20","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200},{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600},{"timestamp":1612362600,"date":"2021-02-03","index":6518,"close":542.91,"high":551.72,"low":541.95,"open":551.29,"volume":635400}]},{"date":"2020-10-14","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-15","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600},{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100}],"post":[{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000},{"timestamp":1596029400,"date":"2020-07-29","index":6388,"close":364.62,"high":366.16,"low":361.69,"open":365,"volume":1446700}]},{"date":"2020-04-15","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400},{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000},{"timestamp":1588167000,"date":"2020-04-29","index":6325,"close":303.71,"high":304.76,"low":295.35,"open":296.3,"volume":968000}]},{"date":"2020-01-22","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900},{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300},{"timestamp":1580913000,"date":"2020-02-05","index":6267,"close":306.32,"high":307.35,"low":303.05,"open":307.35,"volume":1042000}]},{"date":"2019-10-16","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800},{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900},{"timestamp":1572442200,"date":"2019-10-30","index":6201,"close":265.65,"high":266.02,"low":261.08,"open":263.16,"volume":494700}]},{"date":"2019-07-18","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200},{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500},{"timestamp":1564666200,"date":"2019-08-01","index":6138,"close":221.44,"high":229.97,"low":219.18,"open":225.98,"volume":834200}]},{"date":"2019-04-17","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400},{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200},{"timestamp":1556803800,"date":"2019-05-02","index":6075,"close":205.93,"high":207.48,"low":204.09,"open":206.54,"volume":405500}]},{"date":"2019-01-23","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700},{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800},{"timestamp":1549463400,"date":"2019-02-06","index":6016,"close":186.86,"high":187.05,"low":184.02,"open":184.05,"volume":1554900}]},{"date":"2018-10-17","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600},{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500},{"timestamp":1540992600,"date":"2018-10-31","index":5951,"close":172.36,"high":173.09,"low":169.98,"open":170.96,"volume":731400}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-18","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600},{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200},{"timestamp":1525267800,"date":"2018-05-02","index":5824,"close":190.34,"high":192.19,"low":189.97,"open":191.21,"volume":509500}]},{"date":"2018-01-17","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300},{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900},{"timestamp":1517409000,"date":"2018-01-31","index":5761,"close":202.96,"high":203.66,"low":202,"open":202.39,"volume":701800}]},{"date":"2017-10-18","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200},{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400},{"timestamp":1509543000,"date":"2017-11-01","index":5700,"close":181.4,"high":182.98,"low":179.54,"open":182.68,"volume":941900}]},{"date":"2017-07-19","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900},{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600},{"timestamp":1501680600,"date":"2017-08-02","index":5636,"close":151.02,"high":152.89,"low":150.31,"open":152.57,"volume":855200}]},{"date":"2017-04-19","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800},{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700},{"timestamp":1493818200,"date":"2017-05-03","index":5573,"close":134.17,"high":134.96,"low":133.74,"open":133.81,"volume":1008300}]},{"date":"2017-01-18","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200},{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700},{"timestamp":1485959400,"date":"2017-02-01","index":5510,"close":121.31,"high":122.11,"low":121,"open":121.65,"volume":1324600}]},{"date":"2016-10-19","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000},{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100},{"timestamp":1478093400,"date":"2016-11-02","index":5449,"close":104.03,"high":104.73,"low":103.67,"open":104.01,"volume":564400}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-20","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600},{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700},{"timestamp":1462368600,"date":"2016-05-04","index":5322,"close":93.78,"high":93.84,"low":93.22,"open":93.6,"volume":1430900}]},{"date":"2016-01-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300},{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200},{"timestamp":1454509800,"date":"2016-02-03","index":5259,"close":90.98,"high":91.22,"low":88.81,"open":90.33,"volume":889300}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-15","estimated":1,"reported":1.17,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700},{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200},{"timestamp":1430314200,"date":"2015-04-29","index":5066,"close":107.64,"high":109.19,"low":107.09,"open":108.79,"volume":2160600}]},{"date":"2015-01-21","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700},{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800},{"timestamp":1423060200,"date":"2015-02-04","index":5008,"close":101.84,"high":102.91,"low":101.65,"open":102.57,"volume":789900}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}]
diff --git a/data/DPZ_full.json b/data/DPZ_full.json
index 02ce90da9..fe51488c7 100644
--- a/data/DPZ_full.json
+++ b/data/DPZ_full.json
@@ -1 +1 @@
-[{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":3.6,"reported":null,"pre":[],"post":[]},{"date":"2024-07-18","estimated":3.68,"reported":4.03,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":5027,"close":492.61,"high":504.72,"low":491.07,"open":504.72,"volume":443200},{"timestamp":1720013400,"date":"2024-07-03","index":5028,"close":497.33,"high":500.93,"low":492.9,"open":493.77,"volume":221300},{"timestamp":1720186200,"date":"2024-07-05","index":5029,"close":493.73,"high":496.85,"low":490.29,"open":494.89,"volume":362600},{"timestamp":1720445400,"date":"2024-07-08","index":5030,"close":500.33,"high":509.09,"low":498.39,"open":508.57,"volume":614300},{"timestamp":1720531800,"date":"2024-07-09","index":5031,"close":477.83,"high":501.45,"low":476.87,"open":500.35,"volume":757300},{"timestamp":1720618200,"date":"2024-07-10","index":5032,"close":477.99,"high":480.02,"low":470.5,"open":477.9,"volume":626400},{"timestamp":1720704600,"date":"2024-07-11","index":5033,"close":473.09,"high":485.01,"low":472.19,"open":481.11,"volume":421200},{"timestamp":1720791000,"date":"2024-07-12","index":5034,"close":491.48,"high":496.23,"low":476.68,"open":476.68,"volume":720500},{"timestamp":1721050200,"date":"2024-07-15","index":5035,"close":483.03,"high":492.82,"low":482.85,"open":491.6,"volume":581300},{"timestamp":1721136600,"date":"2024-07-16","index":5036,"close":489.85,"high":492.63,"low":482.88,"open":485,"volume":572900},{"timestamp":1721223000,"date":"2024-07-17","index":5037,"close":473.27,"high":489.4,"low":472.6,"open":486.36,"volume":956500}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":5038,"close":409.04,"high":434.98,"low":406.16,"open":409.8,"volume":3127800},{"timestamp":1721395800,"date":"2024-07-19","index":5039,"close":404.17,"high":411.72,"low":400.03,"open":407.34,"volume":1613500},{"timestamp":1721655000,"date":"2024-07-22","index":5040,"close":415.55,"high":419.04,"low":401.3,"open":403.12,"volume":1651200},{"timestamp":1721741400,"date":"2024-07-23","index":5041,"close":422.94,"high":433.38,"low":417,"open":418.77,"volume":1605800},{"timestamp":1721827800,"date":"2024-07-24","index":5042,"close":424.73,"high":427.35,"low":418.73,"open":422,"volume":1087700},{"timestamp":1721914200,"date":"2024-07-25","index":5043,"close":425.17,"high":426.11,"low":417.23,"open":423.84,"volume":958100},{"timestamp":1722000600,"date":"2024-07-26","index":5044,"close":417.45,"high":425.86,"low":415.09,"open":425,"volume":810300},{"timestamp":1722259800,"date":"2024-07-29","index":5045,"close":428.13,"high":430.61,"low":417.47,"open":422.65,"volume":759400},{"timestamp":1722346200,"date":"2024-07-30","index":5046,"close":429.15,"high":431.02,"low":425.42,"open":427.82,"volume":524400},{"timestamp":1722432600,"date":"2024-07-31","index":5047,"close":428.7,"high":435,"low":425.37,"open":435,"volume":842800},{"timestamp":1722519000,"date":"2024-08-01","index":5048,"close":426.64,"high":431.54,"low":421.77,"open":430,"volume":590100}]},{"date":"2024-04-29","estimated":3.39,"reported":3.58,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":4972,"close":495.31,"high":502.6,"low":494.92,"open":500.83,"volume":475700},{"timestamp":1713187800,"date":"2024-04-15","index":4973,"close":488.02,"high":500.18,"low":487.94,"open":498.88,"volume":406300},{"timestamp":1713274200,"date":"2024-04-16","index":4974,"close":486.65,"high":489.58,"low":484.11,"open":489.19,"volume":346100},{"timestamp":1713360600,"date":"2024-04-17","index":4975,"close":482.05,"high":490.33,"low":479.61,"open":490.33,"volume":328700},{"timestamp":1713447000,"date":"2024-04-18","index":4976,"close":481.66,"high":487.44,"low":478.57,"open":483.08,"volume":350500},{"timestamp":1713533400,"date":"2024-04-19","index":4977,"close":473.55,"high":483.32,"low":469.99,"open":483.32,"volume":590300},{"timestamp":1713792600,"date":"2024-04-22","index":4978,"close":471.28,"high":477.45,"low":469.17,"open":477.45,"volume":578200},{"timestamp":1713879000,"date":"2024-04-23","index":4979,"close":481.16,"high":483.51,"low":471.61,"open":475.59,"volume":663600},{"timestamp":1713965400,"date":"2024-04-24","index":4980,"close":487.71,"high":488.84,"low":478.04,"open":479.61,"volume":719400},{"timestamp":1714051800,"date":"2024-04-25","index":4981,"close":494.77,"high":498.44,"low":484.67,"open":487.97,"volume":661700},{"timestamp":1714138200,"date":"2024-04-26","index":4982,"close":499.07,"high":502.63,"low":491.28,"open":492.37,"volume":958100}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":4983,"close":527.13,"high":539.99,"low":508.29,"open":530.3,"volume":1902600},{"timestamp":1714483800,"date":"2024-04-30","index":4984,"close":529.27,"high":542.75,"low":522.91,"open":528.41,"volume":1314400},{"timestamp":1714570200,"date":"2024-05-01","index":4985,"close":516.42,"high":528.99,"low":515,"open":525.58,"volume":690400},{"timestamp":1714656600,"date":"2024-05-02","index":4986,"close":512.7,"high":520.02,"low":511.7,"open":517.32,"volume":470000},{"timestamp":1714743000,"date":"2024-05-03","index":4987,"close":514.33,"high":518.99,"low":509.08,"open":518.3,"volume":583500},{"timestamp":1715002200,"date":"2024-05-06","index":4988,"close":522.38,"high":525.62,"low":515.17,"open":516.87,"volume":419200},{"timestamp":1715088600,"date":"2024-05-07","index":4989,"close":517.23,"high":522.81,"low":517.05,"open":520.89,"volume":496000},{"timestamp":1715175000,"date":"2024-05-08","index":4990,"close":516.67,"high":522.12,"low":515.48,"open":515.48,"volume":399400},{"timestamp":1715261400,"date":"2024-05-09","index":4991,"close":517.26,"high":520.56,"low":514.48,"open":517.09,"volume":268600},{"timestamp":1715347800,"date":"2024-05-10","index":4992,"close":518.65,"high":522.14,"low":516.4,"open":519.69,"volume":224500},{"timestamp":1715607000,"date":"2024-05-13","index":4993,"close":510.24,"high":522.74,"low":509.79,"open":519.35,"volume":439500}]},{"date":"2024-02-26","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":4928,"close":426.58,"high":431.47,"low":423.01,"open":424.58,"volume":540400},{"timestamp":1707489000,"date":"2024-02-09","index":4929,"close":425.09,"high":427.55,"low":424.45,"open":426,"volume":391500},{"timestamp":1707748200,"date":"2024-02-12","index":4930,"close":427.29,"high":429,"low":424.83,"open":425.09,"volume":385400},{"timestamp":1707834600,"date":"2024-02-13","index":4931,"close":421.5,"high":425.59,"low":418.64,"open":421.96,"volume":411200},{"timestamp":1707921000,"date":"2024-02-14","index":4932,"close":424.48,"high":424.72,"low":417.64,"open":423.73,"volume":483000},{"timestamp":1708007400,"date":"2024-02-15","index":4933,"close":424.72,"high":428.51,"low":422.24,"open":425.19,"volume":370100},{"timestamp":1708093800,"date":"2024-02-16","index":4934,"close":421.85,"high":427.9,"low":421.55,"open":423.67,"volume":406200},{"timestamp":1708439400,"date":"2024-02-20","index":4935,"close":417.15,"high":421.39,"low":416.46,"open":421.14,"volume":449000},{"timestamp":1708525800,"date":"2024-02-21","index":4936,"close":420.76,"high":421.68,"low":416.35,"open":417.66,"volume":486200},{"timestamp":1708612200,"date":"2024-02-22","index":4937,"close":428.01,"high":429.31,"low":419.38,"open":421.39,"volume":569600},{"timestamp":1708698600,"date":"2024-02-23","index":4938,"close":433.65,"high":434.04,"low":427.94,"open":430,"volume":977100}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":4939,"close":459,"high":476.18,"low":456.78,"open":463,"volume":2263700},{"timestamp":1709044200,"date":"2024-02-27","index":4940,"close":446.27,"high":460.28,"low":444.04,"open":460.26,"volume":1055200},{"timestamp":1709130600,"date":"2024-02-28","index":4941,"close":446.37,"high":451.97,"low":444.25,"open":446.06,"volume":585800},{"timestamp":1709217000,"date":"2024-02-29","index":4942,"close":448.35,"high":451.62,"low":443.65,"open":447.99,"volume":787700},{"timestamp":1709303400,"date":"2024-03-01","index":4943,"close":447.23,"high":449.48,"low":444.69,"open":448,"volume":423400},{"timestamp":1709562600,"date":"2024-03-04","index":4944,"close":449.99,"high":452.28,"low":446.53,"open":447.45,"volume":419100},{"timestamp":1709649000,"date":"2024-03-05","index":4945,"close":449.59,"high":450.8,"low":445.83,"open":450.32,"volume":344800},{"timestamp":1709735400,"date":"2024-03-06","index":4946,"close":447.24,"high":451.94,"low":443.83,"open":451.72,"volume":501400},{"timestamp":1709821800,"date":"2024-03-07","index":4947,"close":447.37,"high":452.62,"low":446.85,"open":448.94,"volume":523000},{"timestamp":1709908200,"date":"2024-03-08","index":4948,"close":445.01,"high":450.45,"low":442.85,"open":445.84,"volume":476000},{"timestamp":1710163800,"date":"2024-03-11","index":4949,"close":443.9,"high":445.92,"low":439.51,"open":443.68,"volume":422500}]},{"date":"2023-10-12","estimated":3.3,"reported":4.18,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4836,"close":380.21,"high":384.35,"low":377.91,"open":380.12,"volume":490700},{"timestamp":1695907800,"date":"2023-09-28","index":4837,"close":382.31,"high":383.68,"low":377.87,"open":380.31,"volume":390900},{"timestamp":1695994200,"date":"2023-09-29","index":4838,"close":378.79,"high":385.11,"low":377.78,"open":384.91,"volume":471400},{"timestamp":1696253400,"date":"2023-10-02","index":4839,"close":380.54,"high":382.77,"low":376.52,"open":377.69,"volume":398800},{"timestamp":1696339800,"date":"2023-10-03","index":4840,"close":364.18,"high":380.69,"low":362.55,"open":380.57,"volume":663300},{"timestamp":1696426200,"date":"2023-10-04","index":4841,"close":371,"high":371.7,"low":362.28,"open":365.72,"volume":603400},{"timestamp":1696512600,"date":"2023-10-05","index":4842,"close":363.23,"high":368.22,"low":361.68,"open":367.62,"volume":659100},{"timestamp":1696599000,"date":"2023-10-06","index":4843,"close":341.56,"high":360.5,"low":330.05,"open":360.35,"volume":1941600},{"timestamp":1696858200,"date":"2023-10-09","index":4844,"close":350.14,"high":350.72,"low":335.02,"open":335.9,"volume":895700},{"timestamp":1696944600,"date":"2023-10-10","index":4845,"close":355.6,"high":358.63,"low":349.59,"open":351.92,"volume":667600},{"timestamp":1697031000,"date":"2023-10-11","index":4846,"close":354.05,"high":359.47,"low":352.65,"open":356.12,"volume":962000}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4847,"close":350.17,"high":369.37,"low":347.21,"open":359.6,"volume":1791600},{"timestamp":1697203800,"date":"2023-10-13","index":4848,"close":346.81,"high":359.76,"low":345.35,"open":345.35,"volume":909300},{"timestamp":1697463000,"date":"2023-10-16","index":4849,"close":351.68,"high":352.03,"low":344.48,"open":349.32,"volume":689000},{"timestamp":1697549400,"date":"2023-10-17","index":4850,"close":350.49,"high":355.72,"low":348.51,"open":350.06,"volume":618300},{"timestamp":1697635800,"date":"2023-10-18","index":4851,"close":345.12,"high":350.37,"low":344.48,"open":349.3,"volume":645300},{"timestamp":1697722200,"date":"2023-10-19","index":4852,"close":344.31,"high":350.23,"low":342.91,"open":350.23,"volume":784500},{"timestamp":1697808600,"date":"2023-10-20","index":4853,"close":347.69,"high":349.45,"low":343.78,"open":344.05,"volume":683700},{"timestamp":1698067800,"date":"2023-10-23","index":4854,"close":348.3,"high":350.6,"low":344.33,"open":346,"volume":494800},{"timestamp":1698154200,"date":"2023-10-24","index":4855,"close":353.59,"high":354.25,"low":349.76,"open":349.85,"volume":458500},{"timestamp":1698240600,"date":"2023-10-25","index":4856,"close":349.91,"high":354.55,"low":347.94,"open":353.82,"volume":433500},{"timestamp":1698327000,"date":"2023-10-26","index":4857,"close":345.94,"high":351.04,"low":345.32,"open":349.71,"volume":517000}]},{"date":"2023-07-24","estimated":3.05,"reported":3.08,"pre":[{"timestamp":1688736600,"date":"2023-07-07","index":4779,"close":341.68,"high":344.7,"low":332.44,"open":333.26,"volume":685000},{"timestamp":1688995800,"date":"2023-07-10","index":4780,"close":347.41,"high":351.63,"low":341.99,"open":341.99,"volume":729100},{"timestamp":1689082200,"date":"2023-07-11","index":4781,"close":349.79,"high":350.82,"low":346.7,"open":346.7,"volume":479400},{"timestamp":1689168600,"date":"2023-07-12","index":4782,"close":388.59,"high":409.95,"low":381.24,"open":398.9,"volume":2752000},{"timestamp":1689255000,"date":"2023-07-13","index":4783,"close":386.87,"high":393.33,"low":385.48,"open":390.71,"volume":1087700},{"timestamp":1689341400,"date":"2023-07-14","index":4784,"close":384.66,"high":389.4,"low":382.95,"open":387.66,"volume":628300},{"timestamp":1689600600,"date":"2023-07-17","index":4785,"close":389.74,"high":392.62,"low":383.21,"open":385.78,"volume":589900},{"timestamp":1689687000,"date":"2023-07-18","index":4786,"close":392.29,"high":393.78,"low":388.33,"open":391,"volume":545400},{"timestamp":1689773400,"date":"2023-07-19","index":4787,"close":392.33,"high":397.72,"low":388.76,"open":396.59,"volume":442600},{"timestamp":1689859800,"date":"2023-07-20","index":4788,"close":387.83,"high":393.25,"low":385.24,"open":393.16,"volume":593800},{"timestamp":1689946200,"date":"2023-07-21","index":4789,"close":385.44,"high":389.66,"low":384.48,"open":388.4,"volume":770900}],"post":[{"timestamp":1690205400,"date":"2023-07-24","index":4790,"close":385.9,"high":401.77,"low":383.23,"open":400,"volume":1985000},{"timestamp":1690291800,"date":"2023-07-25","index":4791,"close":397.05,"high":399.69,"low":387,"open":387.51,"volume":1026000},{"timestamp":1690378200,"date":"2023-07-26","index":4792,"close":401.36,"high":405,"low":394.81,"open":396.3,"volume":937000},{"timestamp":1690464600,"date":"2023-07-27","index":4793,"close":402.58,"high":406.31,"low":397.14,"open":400.4,"volume":644300},{"timestamp":1690551000,"date":"2023-07-28","index":4794,"close":400.88,"high":406.12,"low":399.79,"open":405.9,"volume":461100},{"timestamp":1690810200,"date":"2023-07-31","index":4795,"close":396.74,"high":401.53,"low":394.15,"open":400.23,"volume":614900},{"timestamp":1690896600,"date":"2023-08-01","index":4796,"close":399.65,"high":401.31,"low":394.02,"open":396.58,"volume":571500},{"timestamp":1690983000,"date":"2023-08-02","index":4797,"close":398.3,"high":401.86,"low":395.05,"open":398.32,"volume":419000},{"timestamp":1691069400,"date":"2023-08-03","index":4798,"close":401.36,"high":403.9,"low":395.51,"open":397.26,"volume":573700},{"timestamp":1691155800,"date":"2023-08-04","index":4799,"close":395.36,"high":403.06,"low":394.6,"open":403.06,"volume":420900},{"timestamp":1691415000,"date":"2023-08-07","index":4800,"close":398.69,"high":399.6,"low":395.36,"open":396.6,"volume":382400}]},{"date":"2023-04-27","estimated":2.73,"reported":2.93,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4720,"close":326.44,"high":333.57,"low":326.24,"open":332.85,"volume":589100},{"timestamp":1681392600,"date":"2023-04-13","index":4721,"close":332.6,"high":333.32,"low":326.73,"open":327.11,"volume":538600},{"timestamp":1681479000,"date":"2023-04-14","index":4722,"close":330.38,"high":335.92,"low":330.09,"open":332,"volume":510400},{"timestamp":1681738200,"date":"2023-04-17","index":4723,"close":329.9,"high":334.02,"low":328.65,"open":332.33,"volume":654100},{"timestamp":1681824600,"date":"2023-04-18","index":4724,"close":326.7,"high":332.18,"low":325.64,"open":330.77,"volume":552400},{"timestamp":1681911000,"date":"2023-04-19","index":4725,"close":325.66,"high":328.02,"low":323.7,"open":326.79,"volume":520500},{"timestamp":1681997400,"date":"2023-04-20","index":4726,"close":322.9,"high":325.71,"low":321.81,"open":324.97,"volume":488900},{"timestamp":1682083800,"date":"2023-04-21","index":4727,"close":330.52,"high":330.56,"low":323.48,"open":325.99,"volume":707400},{"timestamp":1682343000,"date":"2023-04-24","index":4728,"close":330.27,"high":332.49,"low":326.59,"open":332.06,"volume":636300},{"timestamp":1682429400,"date":"2023-04-25","index":4729,"close":329.63,"high":331.5,"low":327.38,"open":330.86,"volume":728600},{"timestamp":1682515800,"date":"2023-04-26","index":4730,"close":339.03,"high":339.57,"low":328.53,"open":328.6,"volume":1051500}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4731,"close":317.14,"high":353.95,"low":315.12,"open":350.2,"volume":2113600},{"timestamp":1682688600,"date":"2023-04-28","index":4732,"close":317.47,"high":320.38,"low":314.35,"open":318.33,"volume":924900},{"timestamp":1682947800,"date":"2023-05-01","index":4733,"close":311.25,"high":318.17,"low":310.5,"open":316.52,"volume":1155600},{"timestamp":1683034200,"date":"2023-05-02","index":4734,"close":311.59,"high":313.39,"low":307.54,"open":310.37,"volume":781400},{"timestamp":1683120600,"date":"2023-05-03","index":4735,"close":314.86,"high":318.04,"low":309.99,"open":310.71,"volume":586000},{"timestamp":1683207000,"date":"2023-05-04","index":4736,"close":311.41,"high":315.99,"low":310.21,"open":312.66,"volume":459300},{"timestamp":1683293400,"date":"2023-05-05","index":4737,"close":311.11,"high":315.32,"low":310.78,"open":312.71,"volume":493800},{"timestamp":1683552600,"date":"2023-05-08","index":4738,"close":308.94,"high":314.23,"low":308.85,"open":311.11,"volume":458700},{"timestamp":1683639000,"date":"2023-05-09","index":4739,"close":308.64,"high":310.16,"low":306.76,"open":308.8,"volume":432400},{"timestamp":1683725400,"date":"2023-05-10","index":4740,"close":306.89,"high":310.64,"low":304.32,"open":309.63,"volume":399400},{"timestamp":1683811800,"date":"2023-05-11","index":4741,"close":306.93,"high":308.89,"low":305,"open":306.86,"volume":462600}]},{"date":"2023-02-23","estimated":3.94,"reported":3.97,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":4676,"close":357.2,"high":357.71,"low":350.3,"open":353.81,"volume":303500},{"timestamp":1675866600,"date":"2023-02-08","index":4677,"close":353.59,"high":356.19,"low":350.21,"open":355.76,"volume":295300},{"timestamp":1675953000,"date":"2023-02-09","index":4678,"close":354.97,"high":358.14,"low":353.88,"open":357.33,"volume":512100},{"timestamp":1676039400,"date":"2023-02-10","index":4679,"close":354.06,"high":359.35,"low":352.72,"open":352.92,"volume":699500},{"timestamp":1676298600,"date":"2023-02-13","index":4680,"close":355.05,"high":357.86,"low":352.39,"open":354.21,"volume":486300},{"timestamp":1676385000,"date":"2023-02-14","index":4681,"close":347.58,"high":354.64,"low":345.69,"open":354.64,"volume":448400},{"timestamp":1676471400,"date":"2023-02-15","index":4682,"close":360.1,"high":360.32,"low":346.87,"open":346.87,"volume":549900},{"timestamp":1676557800,"date":"2023-02-16","index":4683,"close":356.83,"high":359.92,"low":354.52,"open":356.62,"volume":425100},{"timestamp":1676644200,"date":"2023-02-17","index":4684,"close":357.36,"high":357.46,"low":351.51,"open":355.88,"volume":819500},{"timestamp":1676989800,"date":"2023-02-21","index":4685,"close":350.23,"high":354.54,"low":348.33,"open":352.61,"volume":505300},{"timestamp":1677076200,"date":"2023-02-22","index":4686,"close":348.46,"high":351.65,"low":341.35,"open":347.07,"volume":1207200}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":4687,"close":307.86,"high":319.3,"low":302.14,"open":315.15,"volume":3821500},{"timestamp":1677249000,"date":"2023-02-24","index":4688,"close":297.47,"high":310.5,"low":297,"open":302.1,"volume":2165700},{"timestamp":1677508200,"date":"2023-02-27","index":4689,"close":295.63,"high":300.47,"low":291,"open":298.02,"volume":1821100},{"timestamp":1677594600,"date":"2023-02-28","index":4690,"close":294.01,"high":297.91,"low":291.32,"open":292.53,"volume":1387500},{"timestamp":1677681000,"date":"2023-03-01","index":4691,"close":301.73,"high":302.65,"low":293.24,"open":293.84,"volume":1368000},{"timestamp":1677767400,"date":"2023-03-02","index":4692,"close":305.32,"high":305.87,"low":300,"open":302,"volume":680500},{"timestamp":1677853800,"date":"2023-03-03","index":4693,"close":304.76,"high":307.77,"low":301.46,"open":301.9,"volume":894400},{"timestamp":1678113000,"date":"2023-03-06","index":4694,"close":316.32,"high":319.1,"low":309.16,"open":309.67,"volume":1510800},{"timestamp":1678199400,"date":"2023-03-07","index":4695,"close":310.85,"high":320.55,"low":310.54,"open":316.24,"volume":1002500},{"timestamp":1678285800,"date":"2023-03-08","index":4696,"close":312.13,"high":312.94,"low":308,"open":308.71,"volume":886600},{"timestamp":1678372200,"date":"2023-03-09","index":4697,"close":309.12,"high":314.14,"low":307.31,"open":312.33,"volume":552500}]},{"date":"2022-10-13","estimated":2.97,"reported":2.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":4586,"close":321.18,"high":323.38,"low":313.18,"open":318.14,"volume":599200},{"timestamp":1664458200,"date":"2022-09-29","index":4587,"close":316.35,"high":323.32,"low":310.99,"open":318.64,"volume":754700},{"timestamp":1664544600,"date":"2022-09-30","index":4588,"close":310.2,"high":319.68,"low":310.07,"open":315.29,"volume":589500},{"timestamp":1664803800,"date":"2022-10-03","index":4589,"close":316.44,"high":318.33,"low":300.63,"open":311.15,"volume":843700},{"timestamp":1664890200,"date":"2022-10-04","index":4590,"close":330.61,"high":333.84,"low":327.33,"open":328.94,"volume":1030300},{"timestamp":1664976600,"date":"2022-10-05","index":4591,"close":335.13,"high":336.65,"low":324.53,"open":328,"volume":661500},{"timestamp":1665063000,"date":"2022-10-06","index":4592,"close":324.22,"high":336.75,"low":320.89,"open":336.28,"volume":713100},{"timestamp":1665149400,"date":"2022-10-07","index":4593,"close":314.52,"high":321.04,"low":312.86,"open":320.43,"volume":713700},{"timestamp":1665408600,"date":"2022-10-10","index":4594,"close":309.67,"high":316.01,"low":304.42,"open":315.7,"volume":993600},{"timestamp":1665495000,"date":"2022-10-11","index":4595,"close":303.5,"high":312.04,"low":302.35,"open":310.52,"volume":974200},{"timestamp":1665581400,"date":"2022-10-12","index":4596,"close":301.76,"high":305.24,"low":299.41,"open":303.3,"volume":800900}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":4597,"close":333.26,"high":335.93,"low":313.08,"open":318,"volume":2912700},{"timestamp":1665754200,"date":"2022-10-14","index":4598,"close":317.34,"high":334.13,"low":316.93,"open":334,"volume":1361200},{"timestamp":1666013400,"date":"2022-10-17","index":4599,"close":321.16,"high":326.99,"low":318.14,"open":322.99,"volume":982800},{"timestamp":1666099800,"date":"2022-10-18","index":4600,"close":328.9,"high":331.33,"low":322.04,"open":323.46,"volume":1164700},{"timestamp":1666186200,"date":"2022-10-19","index":4601,"close":323.4,"high":331.97,"low":321.43,"open":327.59,"volume":720800},{"timestamp":1666272600,"date":"2022-10-20","index":4602,"close":319.5,"high":327.71,"low":318.91,"open":322.22,"volume":664400},{"timestamp":1666359000,"date":"2022-10-21","index":4603,"close":321.56,"high":322.74,"low":314.12,"open":320.42,"volume":754000},{"timestamp":1666618200,"date":"2022-10-24","index":4604,"close":323.16,"high":323.59,"low":315.69,"open":322.98,"volume":614200},{"timestamp":1666704600,"date":"2022-10-25","index":4605,"close":328.88,"high":332.79,"low":324.82,"open":324.97,"volume":610500},{"timestamp":1666791000,"date":"2022-10-26","index":4606,"close":322.02,"high":331.15,"low":321.57,"open":329.77,"volume":826800},{"timestamp":1666877400,"date":"2022-10-27","index":4607,"close":331.5,"high":337.92,"low":326.91,"open":326.91,"volume":899600}]},{"date":"2022-07-21","estimated":2.91,"reported":2.82,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":4527,"close":397.57,"high":400.05,"low":393.8,"open":397.48,"volume":541200},{"timestamp":1657200600,"date":"2022-07-07","index":4528,"close":405.54,"high":406.27,"low":395.91,"open":395.97,"volume":458200},{"timestamp":1657287000,"date":"2022-07-08","index":4529,"close":401.35,"high":409.03,"low":398.8,"open":405.08,"volume":546300},{"timestamp":1657546200,"date":"2022-07-11","index":4530,"close":397.25,"high":403.32,"low":396.5,"open":400.98,"volume":514500},{"timestamp":1657632600,"date":"2022-07-12","index":4531,"close":391.49,"high":402.74,"low":389.39,"open":396.75,"volume":461600},{"timestamp":1657719000,"date":"2022-07-13","index":4532,"close":401.37,"high":405,"low":386.39,"open":388.85,"volume":593800},{"timestamp":1657805400,"date":"2022-07-14","index":4533,"close":399.15,"high":402.34,"low":396.55,"open":400,"volume":489700},{"timestamp":1657891800,"date":"2022-07-15","index":4534,"close":406.6,"high":406.91,"low":399.55,"open":401.69,"volume":411700},{"timestamp":1658151000,"date":"2022-07-18","index":4535,"close":406.81,"high":411.21,"low":404.34,"open":409.26,"volume":458700},{"timestamp":1658237400,"date":"2022-07-19","index":4536,"close":410.24,"high":412.31,"low":404.07,"open":409.99,"volume":552600},{"timestamp":1658323800,"date":"2022-07-20","index":4537,"close":410.86,"high":416.08,"low":409.41,"open":410.05,"volume":880600}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":4538,"close":405.64,"high":426.44,"low":404.38,"open":413.99,"volume":1089700},{"timestamp":1658496600,"date":"2022-07-22","index":4539,"close":399.27,"high":411.55,"low":396.15,"open":405.4,"volume":602500},{"timestamp":1658755800,"date":"2022-07-25","index":4540,"close":387.99,"high":403.08,"low":385.83,"open":401.19,"volume":953200},{"timestamp":1658842200,"date":"2022-07-26","index":4541,"close":386.75,"high":393.97,"low":380.75,"open":385,"volume":865600},{"timestamp":1658928600,"date":"2022-07-27","index":4542,"close":392.99,"high":395.43,"low":389.3,"open":389.34,"volume":715100},{"timestamp":1659015000,"date":"2022-07-28","index":4543,"close":389.82,"high":397.05,"low":389.25,"open":394.55,"volume":696000},{"timestamp":1659101400,"date":"2022-07-29","index":4544,"close":392.11,"high":394.73,"low":385.26,"open":389.6,"volume":903200},{"timestamp":1659360600,"date":"2022-08-01","index":4545,"close":390.12,"high":395.25,"low":389.67,"open":392.31,"volume":535600},{"timestamp":1659447000,"date":"2022-08-02","index":4546,"close":391.07,"high":395.75,"low":386.4,"open":388.74,"volume":432400},{"timestamp":1659533400,"date":"2022-08-03","index":4547,"close":390.91,"high":394.02,"low":388.3,"open":394.02,"volume":567000},{"timestamp":1659619800,"date":"2022-08-04","index":4548,"close":391.34,"high":394.34,"low":387.78,"open":390.41,"volume":597000}]},{"date":"2022-04-28","estimated":3.06,"reported":2.5,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":4470,"close":388.57,"high":396.45,"low":388.1,"open":390.61,"volume":439900},{"timestamp":1649856600,"date":"2022-04-13","index":4471,"close":392.16,"high":392.45,"low":386.01,"open":387.79,"volume":381600},{"timestamp":1649943000,"date":"2022-04-14","index":4472,"close":387.24,"high":393.14,"low":386.9,"open":390.94,"volume":256000},{"timestamp":1650288600,"date":"2022-04-18","index":4473,"close":379.49,"high":388.12,"low":376.81,"open":384.41,"volume":339400},{"timestamp":1650375000,"date":"2022-04-19","index":4474,"close":394.08,"high":397.72,"low":378.58,"open":378.58,"volume":424700},{"timestamp":1650461400,"date":"2022-04-20","index":4475,"close":396.49,"high":397.57,"low":390.11,"open":394.63,"volume":324200},{"timestamp":1650547800,"date":"2022-04-21","index":4476,"close":391,"high":402.77,"low":390.8,"open":399.48,"volume":366500},{"timestamp":1650634200,"date":"2022-04-22","index":4477,"close":378.83,"high":392.67,"low":378.04,"open":390.99,"volume":287900},{"timestamp":1650893400,"date":"2022-04-25","index":4478,"close":378.16,"high":379.34,"low":369.38,"open":377.21,"volume":678200},{"timestamp":1650979800,"date":"2022-04-26","index":4479,"close":369.73,"high":379.94,"low":366.63,"open":377.34,"volume":715000},{"timestamp":1651066200,"date":"2022-04-27","index":4480,"close":372.91,"high":377.66,"low":368.26,"open":370,"volume":710400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":4481,"close":353.88,"high":361.69,"low":335.63,"open":350.95,"volume":1938100},{"timestamp":1651239000,"date":"2022-04-29","index":4482,"close":338,"high":348.88,"low":337.85,"open":347.79,"volume":877200},{"timestamp":1651498200,"date":"2022-05-02","index":4483,"close":351.12,"high":352.27,"low":337.54,"open":341.82,"volume":733100},{"timestamp":1651584600,"date":"2022-05-03","index":4484,"close":343.84,"high":349.28,"low":339.59,"open":349.28,"volume":613100},{"timestamp":1651671000,"date":"2022-05-04","index":4485,"close":353.2,"high":354.21,"low":337.8,"open":345.09,"volume":608500},{"timestamp":1651757400,"date":"2022-05-05","index":4486,"close":341.69,"high":352.25,"low":339.94,"open":347.79,"volume":591500},{"timestamp":1651843800,"date":"2022-05-06","index":4487,"close":341.79,"high":346.02,"low":335.3,"open":339.62,"volume":602600},{"timestamp":1652103000,"date":"2022-05-09","index":4488,"close":333.6,"high":338.87,"low":331.47,"open":335.55,"volume":596900},{"timestamp":1652189400,"date":"2022-05-10","index":4489,"close":335.72,"high":342,"low":327.12,"open":338.59,"volume":509900},{"timestamp":1652275800,"date":"2022-05-11","index":4490,"close":325.13,"high":335.62,"low":324.51,"open":334.84,"volume":513700},{"timestamp":1652362200,"date":"2022-05-12","index":4491,"close":327.85,"high":337.78,"low":321.15,"open":323.09,"volume":705800}]},{"date":"2022-03-01","estimated":4.28,"reported":4.25,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":4429,"close":431.52,"high":442.08,"low":428.57,"open":440.16,"volume":344800},{"timestamp":1644849000,"date":"2022-02-14","index":4430,"close":430.71,"high":435.1,"low":425.79,"open":432.78,"volume":276600},{"timestamp":1644935400,"date":"2022-02-15","index":4431,"close":432,"high":434.76,"low":429.18,"open":431.77,"volume":343500},{"timestamp":1645021800,"date":"2022-02-16","index":4432,"close":433.34,"high":434,"low":425.33,"open":429.07,"volume":339900},{"timestamp":1645108200,"date":"2022-02-17","index":4433,"close":430.53,"high":438.06,"low":427.97,"open":429.89,"volume":370800},{"timestamp":1645194600,"date":"2022-02-18","index":4434,"close":435.62,"high":441.17,"low":432.16,"open":432.16,"volume":371500},{"timestamp":1645540200,"date":"2022-02-22","index":4435,"close":422.11,"high":435.97,"low":420.37,"open":432.73,"volume":393900},{"timestamp":1645626600,"date":"2022-02-23","index":4436,"close":402.09,"high":424.38,"low":397.19,"open":423.89,"volume":1100300},{"timestamp":1645713000,"date":"2022-02-24","index":4437,"close":417.41,"high":419.78,"low":390.34,"open":394.25,"volume":624400},{"timestamp":1645799400,"date":"2022-02-25","index":4438,"close":429.98,"high":430.25,"low":406.04,"open":417.09,"volume":560700},{"timestamp":1646058600,"date":"2022-02-28","index":4439,"close":432.21,"high":434.53,"low":420.62,"open":423.35,"volume":772100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":4440,"close":432.21,"high":448.99,"low":391.63,"open":394.5,"volume":1499300},{"timestamp":1646231400,"date":"2022-03-02","index":4441,"close":423.25,"high":430.94,"low":414.02,"open":425.33,"volume":668600},{"timestamp":1646317800,"date":"2022-03-03","index":4442,"close":402.67,"high":425.13,"low":401.84,"open":425.13,"volume":528900},{"timestamp":1646404200,"date":"2022-03-04","index":4443,"close":413.71,"high":414.75,"low":400.79,"open":402.66,"volume":474500},{"timestamp":1646663400,"date":"2022-03-07","index":4444,"close":400.07,"high":417.94,"low":400.06,"open":413.67,"volume":546200},{"timestamp":1646749800,"date":"2022-03-08","index":4445,"close":393.15,"high":410.15,"low":391.88,"open":396,"volume":412300},{"timestamp":1646836200,"date":"2022-03-09","index":4446,"close":397.19,"high":401.62,"low":389.27,"open":393.75,"volume":573300},{"timestamp":1646922600,"date":"2022-03-10","index":4447,"close":393.14,"high":396,"low":388.35,"open":395.2,"volume":254800},{"timestamp":1647009000,"date":"2022-03-11","index":4448,"close":386.37,"high":395.62,"low":383.31,"open":393.64,"volume":332800},{"timestamp":1647264600,"date":"2022-03-14","index":4449,"close":386.18,"high":393.37,"low":381.24,"open":385.96,"volume":279500},{"timestamp":1647351000,"date":"2022-03-15","index":4450,"close":389.91,"high":393.97,"low":386.76,"open":387.42,"volume":311100}]},{"date":"2021-10-14","estimated":3.11,"reported":3.24,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":4335,"close":483,"high":488.36,"low":482.42,"open":486.66,"volume":248300},{"timestamp":1633008600,"date":"2021-09-30","index":4336,"close":476.96,"high":487.16,"low":476.25,"open":484.44,"volume":485500},{"timestamp":1633095000,"date":"2021-10-01","index":4337,"close":475.07,"high":479.02,"low":470.33,"open":479.02,"volume":380700},{"timestamp":1633354200,"date":"2021-10-04","index":4338,"close":470.91,"high":474.98,"low":468.77,"open":474,"volume":465900},{"timestamp":1633440600,"date":"2021-10-05","index":4339,"close":474.62,"high":477.84,"low":470.23,"open":471.35,"volume":357500},{"timestamp":1633527000,"date":"2021-10-06","index":4340,"close":482.66,"high":483.78,"low":470.69,"open":473.67,"volume":469400},{"timestamp":1633613400,"date":"2021-10-07","index":4341,"close":482.71,"high":491.18,"low":481.29,"open":482.2,"volume":484100},{"timestamp":1633699800,"date":"2021-10-08","index":4342,"close":480.32,"high":488.39,"low":479.64,"open":484.58,"volume":327800},{"timestamp":1633959000,"date":"2021-10-11","index":4343,"close":479.48,"high":484.46,"low":472.43,"open":477.88,"volume":359600},{"timestamp":1634045400,"date":"2021-10-12","index":4344,"close":480.05,"high":483.16,"low":476.13,"open":481.37,"volume":413500},{"timestamp":1634131800,"date":"2021-10-13","index":4345,"close":476.28,"high":480.46,"low":474.03,"open":479.72,"volume":629700}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":4346,"close":477.48,"high":489.89,"low":455.96,"open":461,"volume":1518300},{"timestamp":1634304600,"date":"2021-10-15","index":4347,"close":454.91,"high":475,"low":453.34,"open":473.89,"volume":1369200},{"timestamp":1634563800,"date":"2021-10-18","index":4348,"close":459.9,"high":467.27,"low":456.51,"open":458.02,"volume":762800},{"timestamp":1634650200,"date":"2021-10-19","index":4349,"close":465.37,"high":467.88,"low":456.85,"open":460.24,"volume":519100},{"timestamp":1634736600,"date":"2021-10-20","index":4350,"close":458.58,"high":468.91,"low":455.12,"open":465.17,"volume":576400},{"timestamp":1634823000,"date":"2021-10-21","index":4351,"close":467.96,"high":468.31,"low":456.82,"open":460.65,"volume":457000},{"timestamp":1634909400,"date":"2021-10-22","index":4352,"close":464.33,"high":472.36,"low":463.48,"open":467.81,"volume":408600},{"timestamp":1635168600,"date":"2021-10-25","index":4353,"close":466.24,"high":469.78,"low":460.81,"open":464.25,"volume":293500},{"timestamp":1635255000,"date":"2021-10-26","index":4354,"close":465.78,"high":469.68,"low":462.53,"open":467.52,"volume":362900},{"timestamp":1635341400,"date":"2021-10-27","index":4355,"close":480.27,"high":482.12,"low":468,"open":469.38,"volume":571400},{"timestamp":1635427800,"date":"2021-10-28","index":4356,"close":479.33,"high":482.53,"low":473.82,"open":480.3,"volume":473200}]},{"date":"2021-07-22","estimated":2.87,"reported":3.12,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":4276,"close":478.18,"high":479.27,"low":471.85,"open":477.39,"volume":432300},{"timestamp":1625751000,"date":"2021-07-08","index":4277,"close":474.55,"high":478.57,"low":472.02,"open":474.57,"volume":537500},{"timestamp":1625837400,"date":"2021-07-09","index":4278,"close":477.56,"high":479.67,"low":475.1,"open":476.25,"volume":427200},{"timestamp":1626096600,"date":"2021-07-12","index":4279,"close":480.11,"high":482.61,"low":478.67,"open":480,"volume":383700},{"timestamp":1626183000,"date":"2021-07-13","index":4280,"close":485.68,"high":491.42,"low":479.23,"open":480.04,"volume":476500},{"timestamp":1626269400,"date":"2021-07-14","index":4281,"close":485.32,"high":488.22,"low":482.79,"open":485.19,"volume":280300},{"timestamp":1626355800,"date":"2021-07-15","index":4282,"close":484.84,"high":488.64,"low":482.13,"open":488.2,"volume":454800},{"timestamp":1626442200,"date":"2021-07-16","index":4283,"close":482.68,"high":489.48,"low":481.4,"open":486.44,"volume":420700},{"timestamp":1626701400,"date":"2021-07-19","index":4284,"close":478.49,"high":484.69,"low":473.81,"open":483.35,"volume":578600},{"timestamp":1626787800,"date":"2021-07-20","index":4285,"close":474.97,"high":478.55,"low":471.28,"open":475.83,"volume":593000},{"timestamp":1626874200,"date":"2021-07-21","index":4286,"close":470.37,"high":476.45,"low":465.93,"open":475.49,"volume":615800}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":4287,"close":538.82,"high":548.72,"low":484,"open":484.99,"volume":3038100},{"timestamp":1627047000,"date":"2021-07-23","index":4288,"close":525.45,"high":542.52,"low":519.47,"open":541.99,"volume":1342100},{"timestamp":1627306200,"date":"2021-07-26","index":4289,"close":534.32,"high":538.57,"low":522.67,"open":523.82,"volume":660700},{"timestamp":1627392600,"date":"2021-07-27","index":4290,"close":538.01,"high":543.14,"low":534.17,"open":535.52,"volume":499200},{"timestamp":1627479000,"date":"2021-07-28","index":4291,"close":524.57,"high":536.31,"low":523.33,"open":533.18,"volume":546000},{"timestamp":1627565400,"date":"2021-07-29","index":4292,"close":526.17,"high":530.78,"low":524.75,"open":524.97,"volume":449500},{"timestamp":1627651800,"date":"2021-07-30","index":4293,"close":525.49,"high":531.57,"low":523.71,"open":526.19,"volume":348800},{"timestamp":1627911000,"date":"2021-08-02","index":4294,"close":530.36,"high":533.45,"low":522.16,"open":527.37,"volume":330000},{"timestamp":1627997400,"date":"2021-08-03","index":4295,"close":540.47,"high":543.57,"low":530.56,"open":531,"volume":460300},{"timestamp":1628083800,"date":"2021-08-04","index":4296,"close":536.68,"high":542.61,"low":536.11,"open":541.9,"volume":407900},{"timestamp":1628170200,"date":"2021-08-05","index":4297,"close":535.48,"high":538.51,"low":529.37,"open":535.32,"volume":261800}]},{"date":"2021-04-29","estimated":2.94,"reported":3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":4218,"close":390.64,"high":396.27,"low":387.62,"open":394.61,"volume":401400},{"timestamp":1618493400,"date":"2021-04-15","index":4219,"close":392.99,"high":393.43,"low":388.4,"open":392,"volume":454000},{"timestamp":1618579800,"date":"2021-04-16","index":4220,"close":394.83,"high":396.01,"low":392.31,"open":395,"volume":253500},{"timestamp":1618839000,"date":"2021-04-19","index":4221,"close":397.96,"high":399.39,"low":393.58,"open":393.58,"volume":407700},{"timestamp":1618925400,"date":"2021-04-20","index":4222,"close":398.05,"high":402.16,"low":396.51,"open":398.28,"volume":563600},{"timestamp":1619011800,"date":"2021-04-21","index":4223,"close":394.8,"high":398.14,"low":393.59,"open":398.14,"volume":348200},{"timestamp":1619098200,"date":"2021-04-22","index":4224,"close":398.76,"high":400.58,"low":393.5,"open":396.05,"volume":429400},{"timestamp":1619184600,"date":"2021-04-23","index":4225,"close":397.71,"high":401.02,"low":395.5,"open":399.55,"volume":368300},{"timestamp":1619443800,"date":"2021-04-26","index":4226,"close":400.21,"high":402.67,"low":395.61,"open":398.94,"volume":434800},{"timestamp":1619530200,"date":"2021-04-27","index":4227,"close":401.03,"high":403.38,"low":399.49,"open":400.02,"volume":456600},{"timestamp":1619616600,"date":"2021-04-28","index":4228,"close":403.95,"high":408.74,"low":399.47,"open":401.03,"volume":904100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":4229,"close":415.98,"high":419.36,"low":391.26,"open":401.44,"volume":1139000},{"timestamp":1619789400,"date":"2021-04-30","index":4230,"close":422.34,"high":428.78,"low":415.74,"open":415.98,"volume":733900},{"timestamp":1620048600,"date":"2021-05-03","index":4231,"close":433.59,"high":435.67,"low":424.64,"open":426.8,"volume":793500},{"timestamp":1620135000,"date":"2021-05-04","index":4232,"close":433.99,"high":436.63,"low":430,"open":430.82,"volume":744300},{"timestamp":1620221400,"date":"2021-05-05","index":4233,"close":431.89,"high":436.96,"low":428.1,"open":436,"volume":713100},{"timestamp":1620307800,"date":"2021-05-06","index":4234,"close":430.03,"high":436.52,"low":428.44,"open":434.48,"volume":525200},{"timestamp":1620394200,"date":"2021-05-07","index":4235,"close":432.47,"high":434.26,"low":430.6,"open":430.6,"volume":566000},{"timestamp":1620653400,"date":"2021-05-10","index":4236,"close":431.07,"high":435.5,"low":428.34,"open":432.58,"volume":596700},{"timestamp":1620739800,"date":"2021-05-11","index":4237,"close":422.34,"high":430.01,"low":419.49,"open":428.62,"volume":730300},{"timestamp":1620826200,"date":"2021-05-12","index":4238,"close":425.44,"high":447.5,"low":419.24,"open":420,"volume":1772100},{"timestamp":1620912600,"date":"2021-05-13","index":4239,"close":422.4,"high":431.66,"low":422.29,"open":425.28,"volume":594900}]},{"date":"2021-02-25","estimated":3.89,"reported":3.85,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":4174,"close":382.96,"high":384.3,"low":379.04,"open":380.3,"volume":399700},{"timestamp":1612967400,"date":"2021-02-10","index":4175,"close":382.06,"high":386.48,"low":381.09,"open":384.02,"volume":465800},{"timestamp":1613053800,"date":"2021-02-11","index":4176,"close":385.2,"high":385.94,"low":380.99,"open":383.27,"volume":462100},{"timestamp":1613140200,"date":"2021-02-12","index":4177,"close":385.17,"high":388.05,"low":382.31,"open":385.07,"volume":355200},{"timestamp":1613485800,"date":"2021-02-16","index":4178,"close":377.92,"high":387.46,"low":377.68,"open":386.17,"volume":469600},{"timestamp":1613572200,"date":"2021-02-17","index":4179,"close":376.49,"high":377.1,"low":370.67,"open":377.1,"volume":534200},{"timestamp":1613658600,"date":"2021-02-18","index":4180,"close":377.14,"high":378.9,"low":374.46,"open":375.67,"volume":302900},{"timestamp":1613745000,"date":"2021-02-19","index":4181,"close":371.46,"high":378.24,"low":371,"open":378.08,"volume":501100},{"timestamp":1614004200,"date":"2021-02-22","index":4182,"close":365.16,"high":371.99,"low":361.19,"open":371,"volume":768900},{"timestamp":1614090600,"date":"2021-02-23","index":4183,"close":366.74,"high":369.03,"low":358.36,"open":364,"volume":639000},{"timestamp":1614177000,"date":"2021-02-24","index":4184,"close":364.59,"high":368.47,"low":360.01,"open":367.35,"volume":624800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":4185,"close":339,"high":344.19,"low":331.22,"open":340,"volume":2628600},{"timestamp":1614349800,"date":"2021-02-26","index":4186,"close":346.51,"high":348.64,"low":337.1,"open":339.26,"volume":1340600},{"timestamp":1614609000,"date":"2021-03-01","index":4187,"close":345.06,"high":349.6,"low":344.52,"open":349.56,"volume":1157600},{"timestamp":1614695400,"date":"2021-03-02","index":4188,"close":343.01,"high":347.5,"low":340.94,"open":345.57,"volume":592200},{"timestamp":1614781800,"date":"2021-03-03","index":4189,"close":332.73,"high":342.64,"low":332.28,"open":340.98,"volume":802000},{"timestamp":1614868200,"date":"2021-03-04","index":4190,"close":330.53,"high":338.92,"low":326.66,"open":332.93,"volume":768500},{"timestamp":1614954600,"date":"2021-03-05","index":4191,"close":330.24,"high":331.39,"low":319.71,"open":330.19,"volume":736000},{"timestamp":1615213800,"date":"2021-03-08","index":4192,"close":333.51,"high":336.6,"low":325.63,"open":330,"volume":991200},{"timestamp":1615300200,"date":"2021-03-09","index":4193,"close":354.08,"high":354.61,"low":337.08,"open":339.36,"volume":1405000},{"timestamp":1615386600,"date":"2021-03-10","index":4194,"close":357.93,"high":360.74,"low":352.46,"open":356.63,"volume":1581900},{"timestamp":1615473000,"date":"2021-03-11","index":4195,"close":358.37,"high":362.45,"low":355.09,"open":358.75,"volume":990600}]},{"date":"2020-10-08","estimated":2.79,"reported":2.49,"pre":[{"timestamp":1600867800,"date":"2020-09-23","index":4079,"close":413.54,"high":421.15,"low":409.77,"open":414.57,"volume":577600},{"timestamp":1600954200,"date":"2020-09-24","index":4080,"close":413.3,"high":417.55,"low":408.55,"open":413.25,"volume":462200},{"timestamp":1601040600,"date":"2020-09-25","index":4081,"close":418.08,"high":418.28,"low":410.38,"open":414.6,"volume":346100},{"timestamp":1601299800,"date":"2020-09-28","index":4082,"close":421.54,"high":423.11,"low":414.88,"open":416.44,"volume":415800},{"timestamp":1601386200,"date":"2020-09-29","index":4083,"close":423.46,"high":428.54,"low":420.65,"open":422.2,"volume":390700},{"timestamp":1601472600,"date":"2020-09-30","index":4084,"close":425.28,"high":428,"low":421.77,"open":425,"volume":464800},{"timestamp":1601559000,"date":"2020-10-01","index":4085,"close":426.99,"high":430.91,"low":424.53,"open":427.11,"volume":528300},{"timestamp":1601645400,"date":"2020-10-02","index":4086,"close":433.78,"high":435.14,"low":424.51,"open":425.51,"volume":431700},{"timestamp":1601904600,"date":"2020-10-05","index":4087,"close":424.94,"high":435.58,"low":423.99,"open":433.66,"volume":1024200},{"timestamp":1601991000,"date":"2020-10-06","index":4088,"close":427.53,"high":433.52,"low":425.37,"open":426.55,"volume":646900},{"timestamp":1602077400,"date":"2020-10-07","index":4089,"close":431.05,"high":433.45,"low":425.77,"open":429.8,"volume":952600}],"post":[{"timestamp":1602163800,"date":"2020-10-08","index":4090,"close":401.01,"high":410.92,"low":394.9,"open":405.9,"volume":3793100},{"timestamp":1602250200,"date":"2020-10-09","index":4091,"close":390.95,"high":404.55,"low":386.64,"open":403,"volume":2517000},{"timestamp":1602509400,"date":"2020-10-12","index":4092,"close":392.58,"high":395.94,"low":388.02,"open":392,"volume":1207400},{"timestamp":1602595800,"date":"2020-10-13","index":4093,"close":407.72,"high":407.88,"low":392.73,"open":393.62,"volume":1255300},{"timestamp":1602682200,"date":"2020-10-14","index":4094,"close":403.21,"high":411.4,"low":402.57,"open":408.41,"volume":871500},{"timestamp":1602768600,"date":"2020-10-15","index":4095,"close":401.84,"high":405.63,"low":400.21,"open":402.61,"volume":664500},{"timestamp":1602855000,"date":"2020-10-16","index":4096,"close":399.45,"high":403.67,"low":396.4,"open":401.72,"volume":530600},{"timestamp":1603114200,"date":"2020-10-19","index":4097,"close":394.89,"high":400.73,"low":393.55,"open":400.73,"volume":380300},{"timestamp":1603200600,"date":"2020-10-20","index":4098,"close":394.41,"high":397.81,"low":391.77,"open":394.57,"volume":487100},{"timestamp":1603287000,"date":"2020-10-21","index":4099,"close":389.95,"high":393.71,"low":388.81,"open":393.67,"volume":523400},{"timestamp":1603373400,"date":"2020-10-22","index":4100,"close":391.74,"high":393.46,"low":387.18,"open":390,"volume":442200}]},{"date":"2020-07-16","estimated":2.24,"reported":2.99,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":4020,"close":369.44,"high":371.02,"low":363.5,"open":368.89,"volume":752500},{"timestamp":1593610200,"date":"2020-07-01","index":4021,"close":375.71,"high":377.02,"low":369.6,"open":371.42,"volume":436200},{"timestamp":1593696600,"date":"2020-07-02","index":4022,"close":374.09,"high":379.99,"low":372.12,"open":377.54,"volume":415200},{"timestamp":1594042200,"date":"2020-07-06","index":4023,"close":385,"high":387.01,"low":376.21,"open":378,"volume":669100},{"timestamp":1594128600,"date":"2020-07-07","index":4024,"close":381.14,"high":388.73,"low":380.88,"open":384.74,"volume":717300},{"timestamp":1594215000,"date":"2020-07-08","index":4025,"close":384.14,"high":385.43,"low":381.46,"open":381.72,"volume":494600},{"timestamp":1594301400,"date":"2020-07-09","index":4026,"close":385.5,"high":387.34,"low":378.38,"open":386.07,"volume":546300},{"timestamp":1594387800,"date":"2020-07-10","index":4027,"close":398.31,"high":398.91,"low":383.71,"open":387,"volume":861600},{"timestamp":1594647000,"date":"2020-07-13","index":4028,"close":401.38,"high":417.15,"low":401.24,"open":402,"volume":1170000},{"timestamp":1594733400,"date":"2020-07-14","index":4029,"close":402.3,"high":405.43,"low":390.58,"open":400.43,"volume":886600},{"timestamp":1594819800,"date":"2020-07-15","index":4030,"close":413.68,"high":417.34,"low":399.43,"open":401,"volume":1158900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":4031,"close":407.52,"high":422.15,"low":403.69,"open":404,"volume":1322100},{"timestamp":1594992600,"date":"2020-07-17","index":4032,"close":390.22,"high":410,"low":388,"open":410,"volume":1182700},{"timestamp":1595251800,"date":"2020-07-20","index":4033,"close":391.43,"high":394.68,"low":385.13,"open":391.1,"volume":660900},{"timestamp":1595338200,"date":"2020-07-21","index":4034,"close":387.81,"high":395.64,"low":386.56,"open":395,"volume":553700},{"timestamp":1595424600,"date":"2020-07-22","index":4035,"close":389.12,"high":395.22,"low":387.41,"open":388.47,"volume":568000},{"timestamp":1595511000,"date":"2020-07-23","index":4036,"close":381.32,"high":390.6,"low":377.9,"open":389.99,"volume":618000},{"timestamp":1595597400,"date":"2020-07-24","index":4037,"close":386.91,"high":387.23,"low":376.58,"open":379.48,"volume":549100},{"timestamp":1595856600,"date":"2020-07-27","index":4038,"close":389.61,"high":394.89,"low":387.11,"open":390.62,"volume":549600},{"timestamp":1595943000,"date":"2020-07-28","index":4039,"close":385.42,"high":390.83,"low":384.77,"open":389.54,"volume":476800},{"timestamp":1596029400,"date":"2020-07-29","index":4040,"close":385.15,"high":389.3,"low":384.3,"open":387.19,"volume":435900},{"timestamp":1596115800,"date":"2020-07-30","index":4041,"close":384.53,"high":386.04,"low":379.68,"open":383,"volume":678800}]},{"date":"2020-04-23","estimated":2.32,"reported":3.07,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3962,"close":333.96,"high":351.91,"low":333.82,"open":347.28,"volume":737400},{"timestamp":1586352600,"date":"2020-04-08","index":3963,"close":343.83,"high":344.97,"low":333.19,"open":338.89,"volume":688100},{"timestamp":1586439000,"date":"2020-04-09","index":3964,"close":343.64,"high":352.22,"low":340.53,"open":348,"volume":641300},{"timestamp":1586784600,"date":"2020-04-13","index":3965,"close":355.14,"high":357.97,"low":338.71,"open":344.55,"volume":755400},{"timestamp":1586871000,"date":"2020-04-14","index":3966,"close":358.26,"high":365.88,"low":353.23,"open":364.45,"volume":713400},{"timestamp":1586957400,"date":"2020-04-15","index":3967,"close":354.62,"high":360.58,"low":353.39,"open":355.09,"volume":703300},{"timestamp":1587043800,"date":"2020-04-16","index":3968,"close":360.47,"high":362.99,"low":356.62,"open":359.06,"volume":861900},{"timestamp":1587130200,"date":"2020-04-17","index":3969,"close":362.97,"high":366,"low":355.42,"open":362.58,"volume":715400},{"timestamp":1587389400,"date":"2020-04-20","index":3970,"close":370.48,"high":374.2,"low":364.66,"open":364.66,"volume":844000},{"timestamp":1587475800,"date":"2020-04-21","index":3971,"close":365.22,"high":377.34,"low":360.24,"open":370.48,"volume":696700},{"timestamp":1587562200,"date":"2020-04-22","index":3972,"close":383.75,"high":387.85,"low":370.01,"open":373.32,"volume":1392500}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3973,"close":369.64,"high":380.1,"low":359,"open":379.91,"volume":2095500},{"timestamp":1587735000,"date":"2020-04-24","index":3974,"close":367.29,"high":374.93,"low":363.91,"open":368.98,"volume":1035400},{"timestamp":1587994200,"date":"2020-04-27","index":3975,"close":362.03,"high":374.62,"low":361.57,"open":369.64,"volume":791500},{"timestamp":1588080600,"date":"2020-04-28","index":3976,"close":356.01,"high":365.52,"low":354.65,"open":364,"volume":906300},{"timestamp":1588167000,"date":"2020-04-29","index":3977,"close":362.01,"high":367.3,"low":349.09,"open":356.01,"volume":868000},{"timestamp":1588253400,"date":"2020-04-30","index":3978,"close":361.93,"high":370.2,"low":361.93,"open":363.35,"volume":925500},{"timestamp":1588339800,"date":"2020-05-01","index":3979,"close":357.3,"high":364.59,"low":356.13,"open":358.67,"volume":794100},{"timestamp":1588599000,"date":"2020-05-04","index":3980,"close":359.1,"high":361.54,"low":356.1,"open":356.26,"volume":626400},{"timestamp":1588685400,"date":"2020-05-05","index":3981,"close":371.46,"high":372.84,"low":357.1,"open":362.44,"volume":778000},{"timestamp":1588771800,"date":"2020-05-06","index":3982,"close":372.3,"high":379.56,"low":369.58,"open":369.58,"volume":928500},{"timestamp":1588858200,"date":"2020-05-07","index":3983,"close":367.17,"high":371.97,"low":364.13,"open":371,"volume":1312200}]},{"date":"2020-02-20","estimated":2.98,"reported":3.13,"pre":[{"timestamp":1580826600,"date":"2020-02-04","index":3918,"close":273.4,"high":274.54,"low":271.65,"open":272.65,"volume":1057000},{"timestamp":1580913000,"date":"2020-02-05","index":3919,"close":278.01,"high":278.99,"low":274.16,"open":275,"volume":1080600},{"timestamp":1580999400,"date":"2020-02-06","index":3920,"close":279.41,"high":280.71,"low":275.35,"open":278.37,"volume":796200},{"timestamp":1581085800,"date":"2020-02-07","index":3921,"close":275.51,"high":284.46,"low":274.32,"open":284.46,"volume":1368200},{"timestamp":1581345000,"date":"2020-02-10","index":3922,"close":274.85,"high":276.95,"low":273.6,"open":275.52,"volume":684800},{"timestamp":1581431400,"date":"2020-02-11","index":3923,"close":275.75,"high":278,"low":273.59,"open":275,"volume":752400},{"timestamp":1581517800,"date":"2020-02-12","index":3924,"close":281.03,"high":282.97,"low":274.99,"open":275.52,"volume":891300},{"timestamp":1581604200,"date":"2020-02-13","index":3925,"close":286.03,"high":287.21,"low":279.37,"open":279.37,"volume":520700},{"timestamp":1581690600,"date":"2020-02-14","index":3926,"close":291.6,"high":293.15,"low":284.01,"open":285.97,"volume":780600},{"timestamp":1582036200,"date":"2020-02-18","index":3927,"close":295.78,"high":297.21,"low":291.87,"open":293.24,"volume":873800},{"timestamp":1582122600,"date":"2020-02-19","index":3928,"close":297.1,"high":301.77,"low":295.39,"open":297.99,"volume":1176000}],"post":[{"timestamp":1582209000,"date":"2020-02-20","index":3929,"close":373.16,"high":381.86,"low":356.96,"open":362.03,"volume":5009700},{"timestamp":1582295400,"date":"2020-02-21","index":3930,"close":371.96,"high":374,"low":362.97,"open":366.01,"volume":1645000},{"timestamp":1582554600,"date":"2020-02-24","index":3931,"close":363.01,"high":366.89,"low":354.63,"open":355.51,"volume":1221900},{"timestamp":1582641000,"date":"2020-02-25","index":3932,"close":368.66,"high":379.58,"low":363.71,"open":363.71,"volume":2437000},{"timestamp":1582727400,"date":"2020-02-26","index":3933,"close":366.67,"high":377.33,"low":366.38,"open":371.87,"volume":1107200},{"timestamp":1582813800,"date":"2020-02-27","index":3934,"close":347.86,"high":361.05,"low":347.73,"open":361.05,"volume":1090800},{"timestamp":1582900200,"date":"2020-02-28","index":3935,"close":339.46,"high":345.72,"low":333.91,"open":341.1,"volume":2077600},{"timestamp":1583159400,"date":"2020-03-02","index":3936,"close":347.52,"high":348.52,"low":333.79,"open":340.22,"volume":863600},{"timestamp":1583245800,"date":"2020-03-03","index":3937,"close":339.47,"high":350,"low":336.19,"open":349.48,"volume":846700},{"timestamp":1583332200,"date":"2020-03-04","index":3938,"close":341.89,"high":345.86,"low":334.23,"open":341.95,"volume":740900},{"timestamp":1583418600,"date":"2020-03-05","index":3939,"close":333.03,"high":340.59,"low":329.16,"open":338.18,"volume":828400}]},{"date":"2019-10-08","estimated":2.07,"reported":2.05,"pre":[{"timestamp":1569245400,"date":"2019-09-23","index":3826,"close":246.26,"high":248.11,"low":245.54,"open":247.32,"volume":795300},{"timestamp":1569331800,"date":"2019-09-24","index":3827,"close":242.97,"high":248.21,"low":242.53,"open":247.35,"volume":824200},{"timestamp":1569418200,"date":"2019-09-25","index":3828,"close":241.45,"high":243.72,"low":239.81,"open":242.66,"volume":840200},{"timestamp":1569504600,"date":"2019-09-26","index":3829,"close":239.46,"high":240.95,"low":237.12,"open":240.95,"volume":613000},{"timestamp":1569591000,"date":"2019-09-27","index":3830,"close":240.46,"high":240.96,"low":238.51,"open":238.51,"volume":395500},{"timestamp":1569850200,"date":"2019-09-30","index":3831,"close":244.59,"high":244.88,"low":240.5,"open":240.56,"volume":772000},{"timestamp":1569936600,"date":"2019-10-01","index":3832,"close":245.77,"high":246.44,"low":243.24,"open":245.13,"volume":592700},{"timestamp":1570023000,"date":"2019-10-02","index":3833,"close":241.75,"high":245.75,"low":241.3,"open":244,"volume":975400},{"timestamp":1570109400,"date":"2019-10-03","index":3834,"close":243.35,"high":243.89,"low":240.16,"open":240.16,"volume":671400},{"timestamp":1570195800,"date":"2019-10-04","index":3835,"close":242.13,"high":249,"low":241.3,"open":247.94,"volume":906600},{"timestamp":1570455000,"date":"2019-10-07","index":3836,"close":242.21,"high":247.22,"low":241.4,"open":242.29,"volume":2012400}],"post":[{"timestamp":1570541400,"date":"2019-10-08","index":3837,"close":253.48,"high":258,"low":227.5,"open":230.5,"volume":6498900},{"timestamp":1570627800,"date":"2019-10-09","index":3838,"close":248.19,"high":255.55,"low":248.07,"open":251.51,"volume":1908300},{"timestamp":1570714200,"date":"2019-10-10","index":3839,"close":254.77,"high":256.12,"low":247.5,"open":248.43,"volume":1056300},{"timestamp":1570800600,"date":"2019-10-11","index":3840,"close":257.79,"high":259.1,"low":252.5,"open":256.12,"volume":885600},{"timestamp":1571059800,"date":"2019-10-14","index":3841,"close":252.2,"high":257.99,"low":251.16,"open":257.78,"volume":541400},{"timestamp":1571146200,"date":"2019-10-15","index":3842,"close":255.73,"high":257.23,"low":251.8,"open":253.22,"volume":674800},{"timestamp":1571232600,"date":"2019-10-16","index":3843,"close":255.96,"high":257.61,"low":253.08,"open":254.89,"volume":525200},{"timestamp":1571319000,"date":"2019-10-17","index":3844,"close":256.45,"high":259.96,"low":255.78,"open":256.12,"volume":515100},{"timestamp":1571405400,"date":"2019-10-18","index":3845,"close":255.7,"high":258.4,"low":254.23,"open":257.45,"volume":609900},{"timestamp":1571664600,"date":"2019-10-21","index":3846,"close":257.52,"high":259.84,"low":255.67,"open":256.61,"volume":499600},{"timestamp":1571751000,"date":"2019-10-22","index":3847,"close":258.94,"high":259.47,"low":255.38,"open":257.27,"volume":343100}]},{"date":"2019-07-16","estimated":2.02,"reported":2.19,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":3767,"close":278.28,"high":279.77,"low":275.27,"open":278.11,"volume":568200},{"timestamp":1561987800,"date":"2019-07-01","index":3768,"close":271.1,"high":281.99,"low":270.42,"open":279.58,"volume":631100},{"timestamp":1562074200,"date":"2019-07-02","index":3769,"close":273.81,"high":276.58,"low":271,"open":271.1,"volume":398300},{"timestamp":1562160600,"date":"2019-07-03","index":3770,"close":280.96,"high":282.1,"low":274.34,"open":274.34,"volume":336000},{"timestamp":1562333400,"date":"2019-07-05","index":3771,"close":278.26,"high":281.5,"low":277.64,"open":279.21,"volume":324300},{"timestamp":1562592600,"date":"2019-07-08","index":3772,"close":277.21,"high":278.9,"low":273.02,"open":277.2,"volume":507100},{"timestamp":1562679000,"date":"2019-07-09","index":3773,"close":280,"high":280.89,"low":276.42,"open":276.42,"volume":491300},{"timestamp":1562765400,"date":"2019-07-10","index":3774,"close":275.35,"high":281.42,"low":274.63,"open":277.6,"volume":746200},{"timestamp":1562851800,"date":"2019-07-11","index":3775,"close":277.64,"high":279.4,"low":274.64,"open":276.96,"volume":600100},{"timestamp":1562938200,"date":"2019-07-12","index":3776,"close":282.11,"high":284.33,"low":278.61,"open":278.62,"volume":571100},{"timestamp":1563197400,"date":"2019-07-15","index":3777,"close":269.92,"high":283.44,"low":268.42,"open":283.44,"volume":1668400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":3778,"close":246.54,"high":263.57,"low":245.95,"open":254.3,"volume":6194200},{"timestamp":1563370200,"date":"2019-07-17","index":3779,"close":253.01,"high":253.5,"low":244.66,"open":245.5,"volume":3286500},{"timestamp":1563456600,"date":"2019-07-18","index":3780,"close":252.68,"high":254.15,"low":249.45,"open":252.23,"volume":1613600},{"timestamp":1563543000,"date":"2019-07-19","index":3781,"close":257.93,"high":259.09,"low":252.8,"open":252.8,"volume":1677200},{"timestamp":1563802200,"date":"2019-07-22","index":3782,"close":255.4,"high":258.49,"low":254.15,"open":258.11,"volume":1231400},{"timestamp":1563888600,"date":"2019-07-23","index":3783,"close":257.71,"high":257.8,"low":254.94,"open":257.06,"volume":923600},{"timestamp":1563975000,"date":"2019-07-24","index":3784,"close":262.21,"high":263.5,"low":258.4,"open":259.43,"volume":921300},{"timestamp":1564061400,"date":"2019-07-25","index":3785,"close":260.67,"high":264.64,"low":258.58,"open":262.63,"volume":801800},{"timestamp":1564147800,"date":"2019-07-26","index":3786,"close":259.06,"high":262.87,"low":258.13,"open":261.88,"volume":567700},{"timestamp":1564407000,"date":"2019-07-29","index":3787,"close":252.48,"high":255.85,"low":249.65,"open":254.16,"volume":1172600},{"timestamp":1564493400,"date":"2019-07-30","index":3788,"close":247.55,"high":252.39,"low":245.75,"open":251.52,"volume":1081800}]},{"date":"2019-04-24","estimated":2.09,"reported":2.2,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":3710,"close":247.5,"high":254.45,"low":246.7,"open":253.67,"volume":813200},{"timestamp":1554816600,"date":"2019-04-09","index":3711,"close":247.83,"high":249.17,"low":246.3,"open":246.56,"volume":851500},{"timestamp":1554903000,"date":"2019-04-10","index":3712,"close":248.94,"high":249.54,"low":246.5,"open":249,"volume":791600},{"timestamp":1554989400,"date":"2019-04-11","index":3713,"close":255.55,"high":257.99,"low":250.29,"open":250.33,"volume":1137500},{"timestamp":1555075800,"date":"2019-04-12","index":3714,"close":257.61,"high":259.94,"low":253.66,"open":256.69,"volume":838800},{"timestamp":1555335000,"date":"2019-04-15","index":3715,"close":258.9,"high":259.47,"low":251.12,"open":256.25,"volume":695400},{"timestamp":1555421400,"date":"2019-04-16","index":3716,"close":255.34,"high":261.74,"low":252.78,"open":259.87,"volume":861500},{"timestamp":1555507800,"date":"2019-04-17","index":3717,"close":265.25,"high":267.92,"low":261.53,"open":263,"volume":1590600},{"timestamp":1555594200,"date":"2019-04-18","index":3718,"close":267.61,"high":270.85,"low":266.08,"open":266.63,"volume":972000},{"timestamp":1555939800,"date":"2019-04-22","index":3719,"close":266,"high":268.67,"low":265.3,"open":267.81,"volume":1747700},{"timestamp":1556026200,"date":"2019-04-23","index":3720,"close":270.2,"high":271.64,"low":266.62,"open":267,"volume":1743900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":3721,"close":283.42,"high":302.05,"low":281.12,"open":287,"volume":3793200},{"timestamp":1556199000,"date":"2019-04-25","index":3722,"close":276.45,"high":282.46,"low":271.61,"open":282.28,"volume":1355300},{"timestamp":1556285400,"date":"2019-04-26","index":3723,"close":273.43,"high":279.39,"low":272.73,"open":276.45,"volume":606600},{"timestamp":1556544600,"date":"2019-04-29","index":3724,"close":268.87,"high":273.79,"low":265.34,"open":273.43,"volume":823000},{"timestamp":1556631000,"date":"2019-04-30","index":3725,"close":270.58,"high":273.24,"low":268.75,"open":269.51,"volume":717600},{"timestamp":1556717400,"date":"2019-05-01","index":3726,"close":271.46,"high":274.66,"low":270.11,"open":271,"volume":429500},{"timestamp":1556803800,"date":"2019-05-02","index":3727,"close":274.32,"high":274.47,"low":270.6,"open":270.78,"volume":557600},{"timestamp":1556890200,"date":"2019-05-03","index":3728,"close":279.75,"high":280.43,"low":274.3,"open":276.56,"volume":761000},{"timestamp":1557149400,"date":"2019-05-06","index":3729,"close":282.02,"high":283.87,"low":274.46,"open":274.51,"volume":576300},{"timestamp":1557235800,"date":"2019-05-07","index":3730,"close":277.39,"high":281.54,"low":275.37,"open":279.46,"volume":573800},{"timestamp":1557322200,"date":"2019-05-08","index":3731,"close":283.15,"high":283.91,"low":275.33,"open":276.1,"volume":527100}]},{"date":"2019-02-21","estimated":2.69,"reported":2.62,"pre":[{"timestamp":1549377000,"date":"2019-02-05","index":3667,"close":289.29,"high":289.58,"low":281.15,"open":281.15,"volume":498400},{"timestamp":1549463400,"date":"2019-02-06","index":3668,"close":287.89,"high":296.57,"low":286.75,"open":290,"volume":633700},{"timestamp":1549549800,"date":"2019-02-07","index":3669,"close":288.89,"high":289.44,"low":282.46,"open":286.84,"volume":374800},{"timestamp":1549636200,"date":"2019-02-08","index":3670,"close":290.16,"high":292.36,"low":286.22,"open":286.39,"volume":575400},{"timestamp":1549895400,"date":"2019-02-11","index":3671,"close":294.86,"high":295.52,"low":289.51,"open":291.18,"volume":623100},{"timestamp":1549981800,"date":"2019-02-12","index":3672,"close":287.21,"high":297.16,"low":286.57,"open":295.9,"volume":729300},{"timestamp":1550068200,"date":"2019-02-13","index":3673,"close":288.8,"high":289.79,"low":284.26,"open":287.72,"volume":474300},{"timestamp":1550154600,"date":"2019-02-14","index":3674,"close":287.18,"high":291.78,"low":285.86,"open":286.63,"volume":871800},{"timestamp":1550241000,"date":"2019-02-15","index":3675,"close":281.65,"high":289.64,"low":279.35,"open":288.08,"volume":823400},{"timestamp":1550586600,"date":"2019-02-19","index":3676,"close":279.23,"high":281.64,"low":275.7,"open":280.09,"volume":930400},{"timestamp":1550673000,"date":"2019-02-20","index":3677,"close":278.49,"high":280.48,"low":276.33,"open":279.69,"volume":1056200}],"post":[{"timestamp":1550759400,"date":"2019-02-21","index":3678,"close":253.01,"high":262.4,"low":250.02,"open":261.48,"volume":3877500},{"timestamp":1550845800,"date":"2019-02-22","index":3679,"close":260.71,"high":262.9,"low":252.2,"open":252.2,"volume":1785000},{"timestamp":1551105000,"date":"2019-02-25","index":3680,"close":255.94,"high":262.31,"low":253.58,"open":261.87,"volume":1231700},{"timestamp":1551191400,"date":"2019-02-26","index":3681,"close":252.81,"high":257.9,"low":252.03,"open":255.96,"volume":997500},{"timestamp":1551277800,"date":"2019-02-27","index":3682,"close":252.51,"high":255.13,"low":251.18,"open":251.48,"volume":568200},{"timestamp":1551364200,"date":"2019-02-28","index":3683,"close":250.94,"high":252.72,"low":247.96,"open":251.87,"volume":1047100},{"timestamp":1551450600,"date":"2019-03-01","index":3684,"close":250.73,"high":253.7,"low":245.87,"open":253.12,"volume":781200},{"timestamp":1551709800,"date":"2019-03-04","index":3685,"close":248.57,"high":252.5,"low":245.01,"open":250.77,"volume":776300},{"timestamp":1551796200,"date":"2019-03-05","index":3686,"close":249.33,"high":252.65,"low":247.55,"open":249.91,"volume":586900},{"timestamp":1551882600,"date":"2019-03-06","index":3687,"close":248.6,"high":251.15,"low":247.43,"open":249.67,"volume":538400},{"timestamp":1551969000,"date":"2019-03-07","index":3688,"close":247.94,"high":249.04,"low":245.57,"open":248.89,"volume":454700}]},{"date":"2018-10-16","estimated":1.75,"reported":1.95,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":3581,"close":285.52,"high":296.86,"low":284.76,"open":296.86,"volume":476500},{"timestamp":1538487000,"date":"2018-10-02","index":3582,"close":282.28,"high":286.86,"low":281.13,"open":286.86,"volume":290800},{"timestamp":1538573400,"date":"2018-10-03","index":3583,"close":286,"high":287.19,"low":281.91,"open":284,"volume":344500},{"timestamp":1538659800,"date":"2018-10-04","index":3584,"close":281.77,"high":287.33,"low":280.28,"open":283.61,"volume":389600},{"timestamp":1538746200,"date":"2018-10-05","index":3585,"close":282.91,"high":285.53,"low":279.12,"open":282.71,"volume":338100},{"timestamp":1539005400,"date":"2018-10-08","index":3586,"close":280.24,"high":282.29,"low":275.49,"open":280.3,"volume":343500},{"timestamp":1539091800,"date":"2018-10-09","index":3587,"close":284.18,"high":288.64,"low":277.57,"open":281.84,"volume":366800},{"timestamp":1539178200,"date":"2018-10-10","index":3588,"close":274.92,"high":285.76,"low":274.27,"open":284.18,"volume":613400},{"timestamp":1539264600,"date":"2018-10-11","index":3589,"close":270.88,"high":278.06,"low":267.42,"open":273.56,"volume":679300},{"timestamp":1539351000,"date":"2018-10-12","index":3590,"close":277.34,"high":280.95,"low":272.56,"open":275.46,"volume":583400},{"timestamp":1539610200,"date":"2018-10-15","index":3591,"close":272.94,"high":279.86,"low":272.28,"open":277.9,"volume":961000}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":3592,"close":259.63,"high":267.65,"low":257.2,"open":264.8,"volume":2390800},{"timestamp":1539783000,"date":"2018-10-17","index":3593,"close":267.69,"high":268.4,"low":255.08,"open":261.34,"volume":963100},{"timestamp":1539869400,"date":"2018-10-18","index":3594,"close":266.38,"high":268.68,"low":260.25,"open":266.24,"volume":823400},{"timestamp":1539955800,"date":"2018-10-19","index":3595,"close":267.75,"high":270.98,"low":262.79,"open":265.93,"volume":798300},{"timestamp":1540215000,"date":"2018-10-22","index":3596,"close":267.75,"high":272,"low":267.33,"open":268.19,"volume":943300},{"timestamp":1540301400,"date":"2018-10-23","index":3597,"close":265.82,"high":266.5,"low":262.03,"open":265,"volume":592800},{"timestamp":1540387800,"date":"2018-10-24","index":3598,"close":255.49,"high":265.81,"low":254.9,"open":265.69,"volume":552900},{"timestamp":1540474200,"date":"2018-10-25","index":3599,"close":261.77,"high":263.07,"low":254.48,"open":256.78,"volume":538900},{"timestamp":1540560600,"date":"2018-10-26","index":3600,"close":261.24,"high":262.71,"low":253.02,"open":257.96,"volume":550100},{"timestamp":1540819800,"date":"2018-10-29","index":3601,"close":256.49,"high":268.27,"low":254.41,"open":264.41,"volume":572400},{"timestamp":1540906200,"date":"2018-10-30","index":3602,"close":266.23,"high":266.79,"low":253.7,"open":255,"volume":811100}]},{"date":"2018-07-19","estimated":1.75,"reported":1.84,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":3519,"close":280.13,"high":283.24,"low":278.73,"open":282.73,"volume":202500},{"timestamp":1530797400,"date":"2018-07-05","index":3520,"close":277.74,"high":281.86,"low":274.63,"open":280.7,"volume":534500},{"timestamp":1530883800,"date":"2018-07-06","index":3521,"close":279.15,"high":280.89,"low":278.37,"open":278.95,"volume":482000},{"timestamp":1531143000,"date":"2018-07-09","index":3522,"close":278.27,"high":282.2,"low":277.66,"open":282,"volume":529200},{"timestamp":1531229400,"date":"2018-07-10","index":3523,"close":272.39,"high":280.6,"low":271.79,"open":278.48,"volume":648800},{"timestamp":1531315800,"date":"2018-07-11","index":3524,"close":279.66,"high":280.73,"low":271.4,"open":271.4,"volume":784000},{"timestamp":1531402200,"date":"2018-07-12","index":3525,"close":279.03,"high":280.65,"low":277.86,"open":280.65,"volume":345400},{"timestamp":1531488600,"date":"2018-07-13","index":3526,"close":281.4,"high":283.34,"low":278.92,"open":279.21,"volume":456200},{"timestamp":1531747800,"date":"2018-07-16","index":3527,"close":279.19,"high":283.69,"low":278.12,"open":281.97,"volume":354000},{"timestamp":1531834200,"date":"2018-07-17","index":3528,"close":282.04,"high":282.9,"low":277.63,"open":278.52,"volume":844500},{"timestamp":1531920600,"date":"2018-07-18","index":3529,"close":283.68,"high":284.88,"low":280.17,"open":282.04,"volume":1079800}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":3530,"close":276.75,"high":284.77,"low":272.9,"open":275,"volume":1970200},{"timestamp":1532093400,"date":"2018-07-20","index":3531,"close":277.17,"high":282.48,"low":275,"open":275,"volume":586600},{"timestamp":1532352600,"date":"2018-07-23","index":3532,"close":271.75,"high":276.8,"low":271.2,"open":276.77,"volume":690400},{"timestamp":1532439000,"date":"2018-07-24","index":3533,"close":263.07,"high":271.56,"low":262.03,"open":271.56,"volume":913300},{"timestamp":1532525400,"date":"2018-07-25","index":3534,"close":262.2,"high":266.14,"low":261.06,"open":263.34,"volume":632100},{"timestamp":1532611800,"date":"2018-07-26","index":3535,"close":260,"high":263.06,"low":259.65,"open":261.91,"volume":504900},{"timestamp":1532698200,"date":"2018-07-27","index":3536,"close":260.7,"high":263.11,"low":259.79,"open":262.87,"volume":694200},{"timestamp":1532957400,"date":"2018-07-30","index":3537,"close":256.41,"high":261.57,"low":255.97,"open":260.19,"volume":702300},{"timestamp":1533043800,"date":"2018-07-31","index":3538,"close":262.66,"high":263.08,"low":253.64,"open":255,"volume":682800},{"timestamp":1533130200,"date":"2018-08-01","index":3539,"close":270.34,"high":270.74,"low":262.83,"open":263.5,"volume":986600},{"timestamp":1533216600,"date":"2018-08-02","index":3540,"close":276.75,"high":277.68,"low":269.6,"open":269.6,"volume":982200}]},{"date":"2018-04-26","estimated":1.77,"reported":2,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3461,"close":231,"high":232.8,"low":229.69,"open":230.79,"volume":326700},{"timestamp":1523539800,"date":"2018-04-12","index":3462,"close":231.48,"high":234.62,"low":231.33,"open":232.09,"volume":398700},{"timestamp":1523626200,"date":"2018-04-13","index":3463,"close":230.32,"high":233.28,"low":229.67,"open":232.38,"volume":528600},{"timestamp":1523885400,"date":"2018-04-16","index":3464,"close":232.35,"high":234.83,"low":230.53,"open":231.06,"volume":353400},{"timestamp":1523971800,"date":"2018-04-17","index":3465,"close":237.16,"high":238.92,"low":234.3,"open":234.63,"volume":414100},{"timestamp":1524058200,"date":"2018-04-18","index":3466,"close":238.19,"high":239.21,"low":236.54,"open":237.37,"volume":399600},{"timestamp":1524144600,"date":"2018-04-19","index":3467,"close":240.69,"high":241.41,"low":236.89,"open":237.75,"volume":401500},{"timestamp":1524231000,"date":"2018-04-20","index":3468,"close":238.93,"high":241.09,"low":238.21,"open":239.55,"volume":487700},{"timestamp":1524490200,"date":"2018-04-23","index":3469,"close":239.48,"high":243.81,"low":238.44,"open":239.62,"volume":657100},{"timestamp":1524576600,"date":"2018-04-24","index":3470,"close":231.82,"high":240.44,"low":229.18,"open":240.37,"volume":891600},{"timestamp":1524663000,"date":"2018-04-25","index":3471,"close":233.53,"high":235.21,"low":230.69,"open":232.3,"volume":845200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3472,"close":250.61,"high":255,"low":246,"open":249.55,"volume":1709100},{"timestamp":1524835800,"date":"2018-04-27","index":3473,"close":248.42,"high":252.8,"low":247.15,"open":251.98,"volume":987700},{"timestamp":1525095000,"date":"2018-04-30","index":3474,"close":241.73,"high":250,"low":241.71,"open":250,"volume":841400},{"timestamp":1525181400,"date":"2018-05-01","index":3475,"close":247.68,"high":248.83,"low":241.06,"open":242.15,"volume":645700},{"timestamp":1525267800,"date":"2018-05-02","index":3476,"close":244.28,"high":246.98,"low":243.39,"open":246.74,"volume":521500},{"timestamp":1525354200,"date":"2018-05-03","index":3477,"close":245.83,"high":246.37,"low":241.46,"open":243.09,"volume":552500},{"timestamp":1525440600,"date":"2018-05-04","index":3478,"close":248.24,"high":249.2,"low":244.47,"open":245.42,"volume":307500},{"timestamp":1525699800,"date":"2018-05-07","index":3479,"close":250.5,"high":251,"low":248.67,"open":249.53,"volume":565900},{"timestamp":1525786200,"date":"2018-05-08","index":3480,"close":250.41,"high":250.63,"low":248,"open":249.81,"volume":627600},{"timestamp":1525872600,"date":"2018-05-09","index":3481,"close":249.91,"high":250.36,"low":245.26,"open":249.5,"volume":543100},{"timestamp":1525959000,"date":"2018-05-10","index":3482,"close":249.72,"high":252.14,"low":249.46,"open":250.5,"volume":572900}]},{"date":"2018-02-20","estimated":1.96,"reported":2.09,"pre":[{"timestamp":1517581800,"date":"2018-02-02","index":3415,"close":214.38,"high":218.88,"low":214.11,"open":217.13,"volume":784300},{"timestamp":1517841000,"date":"2018-02-05","index":3416,"close":208.02,"high":215.38,"low":205.73,"open":210.39,"volume":946800},{"timestamp":1517927400,"date":"2018-02-06","index":3417,"close":208.46,"high":210.84,"low":200.51,"open":202.15,"volume":1396600},{"timestamp":1518013800,"date":"2018-02-07","index":3418,"close":211.31,"high":213.11,"low":207.68,"open":207.83,"volume":884500},{"timestamp":1518100200,"date":"2018-02-08","index":3419,"close":198.57,"high":210.75,"low":198.51,"open":210.65,"volume":1450000},{"timestamp":1518186600,"date":"2018-02-09","index":3420,"close":206.09,"high":207.55,"low":199,"open":200.28,"volume":1228400},{"timestamp":1518445800,"date":"2018-02-12","index":3421,"close":211.87,"high":212.74,"low":206.02,"open":208.41,"volume":942800},{"timestamp":1518532200,"date":"2018-02-13","index":3422,"close":208,"high":212.94,"low":203.4,"open":211.06,"volume":1277900},{"timestamp":1518618600,"date":"2018-02-14","index":3423,"close":209.78,"high":210.77,"low":205.51,"open":206.5,"volume":918300},{"timestamp":1518705000,"date":"2018-02-15","index":3424,"close":217.7,"high":219.73,"low":212.08,"open":212.3,"volume":1399000},{"timestamp":1518791400,"date":"2018-02-16","index":3425,"close":220.74,"high":221.9,"low":214.48,"open":218,"volume":1396400}],"post":[{"timestamp":1519137000,"date":"2018-02-20","index":3426,"close":221.49,"high":227.1,"low":208.22,"open":215.5,"volume":4770100},{"timestamp":1519223400,"date":"2018-02-21","index":3427,"close":230.53,"high":236,"low":221.76,"open":222.15,"volume":3409700},{"timestamp":1519309800,"date":"2018-02-22","index":3428,"close":227,"high":230.25,"low":224.2,"open":230,"volume":1791200},{"timestamp":1519396200,"date":"2018-02-23","index":3429,"close":228.85,"high":229.25,"low":225.02,"open":227.98,"volume":1014800},{"timestamp":1519655400,"date":"2018-02-26","index":3430,"close":228.02,"high":231.04,"low":227.46,"open":230.71,"volume":980800},{"timestamp":1519741800,"date":"2018-02-27","index":3431,"close":226.47,"high":230.99,"low":226.1,"open":228.98,"volume":634200},{"timestamp":1519828200,"date":"2018-02-28","index":3432,"close":222.41,"high":228.24,"low":222.29,"open":226.21,"volume":918500},{"timestamp":1519914600,"date":"2018-03-01","index":3433,"close":222.82,"high":225.79,"low":219.29,"open":222,"volume":898900},{"timestamp":1520001000,"date":"2018-03-02","index":3434,"close":223.1,"high":224.16,"low":219.56,"open":220.69,"volume":873200},{"timestamp":1520260200,"date":"2018-03-05","index":3435,"close":219.61,"high":222.36,"low":218,"open":222.36,"volume":930100},{"timestamp":1520346600,"date":"2018-03-06","index":3436,"close":221.44,"high":223.81,"low":218.6,"open":223.5,"volume":965300}]},{"date":"2017-10-12","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":3327,"close":196.84,"high":197.45,"low":193.89,"open":193.92,"volume":586800},{"timestamp":1506605400,"date":"2017-09-28","index":3328,"close":197.04,"high":197.88,"low":195.55,"open":196.27,"volume":656800},{"timestamp":1506691800,"date":"2017-09-29","index":3329,"close":198.55,"high":198.77,"low":196.75,"open":197.27,"volume":636300},{"timestamp":1506951000,"date":"2017-10-02","index":3330,"close":199.99,"high":203.57,"low":199.37,"open":199.79,"volume":1196900},{"timestamp":1507037400,"date":"2017-10-03","index":3331,"close":202.81,"high":205.64,"low":200.78,"open":200.78,"volume":1255000},{"timestamp":1507123800,"date":"2017-10-04","index":3332,"close":201.64,"high":202.69,"low":199.72,"open":202,"volume":957000},{"timestamp":1507210200,"date":"2017-10-05","index":3333,"close":206.02,"high":206.45,"low":200.93,"open":201.48,"volume":839600},{"timestamp":1507296600,"date":"2017-10-06","index":3334,"close":205.39,"high":207.37,"low":204.96,"open":205.42,"volume":893400},{"timestamp":1507555800,"date":"2017-10-09","index":3335,"close":205.8,"high":207.95,"low":205.63,"open":205.63,"volume":768200},{"timestamp":1507642200,"date":"2017-10-10","index":3336,"close":209.44,"high":211.75,"low":206.69,"open":208.33,"volume":1336000},{"timestamp":1507728600,"date":"2017-10-11","index":3337,"close":209.24,"high":210.94,"low":208.04,"open":210,"volume":1828500}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":3338,"close":201.03,"high":205.36,"low":196.7,"open":199.95,"volume":4872900},{"timestamp":1507901400,"date":"2017-10-13","index":3339,"close":192.98,"high":201.96,"low":192.82,"open":201.37,"volume":2574400},{"timestamp":1508160600,"date":"2017-10-16","index":3340,"close":193.19,"high":195.42,"low":189.51,"open":192.66,"volume":1977200},{"timestamp":1508247000,"date":"2017-10-17","index":3341,"close":192.27,"high":195.68,"low":191.83,"open":193.5,"volume":1316300},{"timestamp":1508333400,"date":"2017-10-18","index":3342,"close":187.79,"high":192.78,"low":187.64,"open":192.27,"volume":1493000},{"timestamp":1508419800,"date":"2017-10-19","index":3343,"close":186.12,"high":187.65,"low":183.62,"open":187.5,"volume":1086400},{"timestamp":1508506200,"date":"2017-10-20","index":3344,"close":186.11,"high":186.7,"low":184.79,"open":186.5,"volume":1553500},{"timestamp":1508765400,"date":"2017-10-23","index":3345,"close":182.63,"high":187.28,"low":182.63,"open":186.2,"volume":1310500},{"timestamp":1508851800,"date":"2017-10-24","index":3346,"close":183.84,"high":184.49,"low":180.27,"open":182.65,"volume":1060200},{"timestamp":1508938200,"date":"2017-10-25","index":3347,"close":185.75,"high":185.84,"low":181.62,"open":183.5,"volume":1028200},{"timestamp":1509024600,"date":"2017-10-26","index":3348,"close":185.68,"high":187.41,"low":185.16,"open":185.76,"volume":739500}]},{"date":"2017-07-25","estimated":1.23,"reported":1.32,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3271,"close":211.62,"high":212.84,"low":209.4,"open":212.69,"volume":571600},{"timestamp":1499779800,"date":"2017-07-11","index":3272,"close":212.11,"high":212.57,"low":209.67,"open":211.22,"volume":775600},{"timestamp":1499866200,"date":"2017-07-12","index":3273,"close":213.54,"high":214.97,"low":211.6,"open":212.46,"volume":515300},{"timestamp":1499952600,"date":"2017-07-13","index":3274,"close":210.45,"high":214.32,"low":209.59,"open":213.81,"volume":838500},{"timestamp":1500039000,"date":"2017-07-14","index":3275,"close":209.21,"high":211.72,"low":208.81,"open":210.39,"volume":799400},{"timestamp":1500298200,"date":"2017-07-17","index":3276,"close":208.25,"high":209.89,"low":206,"open":209.11,"volume":1169400},{"timestamp":1500384600,"date":"2017-07-18","index":3277,"close":211.45,"high":212.5,"low":208.27,"open":208.74,"volume":962600},{"timestamp":1500471000,"date":"2017-07-19","index":3278,"close":212.52,"high":212.6,"low":209.94,"open":212.57,"volume":654300},{"timestamp":1500557400,"date":"2017-07-20","index":3279,"close":212.44,"high":213.77,"low":209.68,"open":213.22,"volume":608400},{"timestamp":1500643800,"date":"2017-07-21","index":3280,"close":213.22,"high":214.06,"low":212.07,"open":212.53,"volume":542700},{"timestamp":1500903000,"date":"2017-07-24","index":3281,"close":213.97,"high":216.91,"low":213.22,"open":213.8,"volume":1159600}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3282,"close":192.4,"high":207,"low":192.06,"open":207,"volume":4249500},{"timestamp":1501075800,"date":"2017-07-26","index":3283,"close":186.43,"high":195,"low":185,"open":195,"volume":2890600},{"timestamp":1501162200,"date":"2017-07-27","index":3284,"close":182.43,"high":186.94,"low":181.09,"open":186.43,"volume":1861700},{"timestamp":1501248600,"date":"2017-07-28","index":3285,"close":183.09,"high":184.33,"low":181.86,"open":183.2,"volume":1169000},{"timestamp":1501507800,"date":"2017-07-31","index":3286,"close":186.5,"high":186.72,"low":183.45,"open":184.08,"volume":1590000},{"timestamp":1501594200,"date":"2017-08-01","index":3287,"close":186.45,"high":187.69,"low":185.19,"open":186.72,"volume":748100},{"timestamp":1501680600,"date":"2017-08-02","index":3288,"close":192.35,"high":193.38,"low":188.6,"open":189,"volume":1830100},{"timestamp":1501767000,"date":"2017-08-03","index":3289,"close":198.23,"high":199.8,"low":192.5,"open":192.95,"volume":1986400},{"timestamp":1501853400,"date":"2017-08-04","index":3290,"close":196.79,"high":200.95,"low":195.4,"open":199.21,"volume":1180400},{"timestamp":1502112600,"date":"2017-08-07","index":3291,"close":195.43,"high":198.89,"low":194.85,"open":197.41,"volume":902200},{"timestamp":1502199000,"date":"2017-08-08","index":3292,"close":192.14,"high":194.69,"low":191.41,"open":194.69,"volume":1088700}]},{"date":"2017-04-27","estimated":1.16,"reported":1.26,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":3210,"close":175.51,"high":175.75,"low":173,"open":173.9,"volume":781400},{"timestamp":1492003800,"date":"2017-04-12","index":3211,"close":175.13,"high":176.45,"low":174.81,"open":176.23,"volume":691800},{"timestamp":1492090200,"date":"2017-04-13","index":3212,"close":174.04,"high":175.81,"low":173.94,"open":175.14,"volume":690500},{"timestamp":1492435800,"date":"2017-04-17","index":3213,"close":175.04,"high":175.71,"low":173.86,"open":173.86,"volume":676200},{"timestamp":1492522200,"date":"2017-04-18","index":3214,"close":176.63,"high":177.75,"low":174.84,"open":174.84,"volume":1208700},{"timestamp":1492608600,"date":"2017-04-19","index":3215,"close":175.71,"high":177.42,"low":175.51,"open":177.01,"volume":971700},{"timestamp":1492695000,"date":"2017-04-20","index":3216,"close":176.91,"high":177.08,"low":175.07,"open":176.79,"volume":459600},{"timestamp":1492781400,"date":"2017-04-21","index":3217,"close":179.3,"high":180.15,"low":177.45,"open":177.61,"volume":918100},{"timestamp":1493040600,"date":"2017-04-24","index":3218,"close":180.59,"high":181.8,"low":179.84,"open":181.71,"volume":915500},{"timestamp":1493127000,"date":"2017-04-25","index":3219,"close":180.59,"high":182.04,"low":179.78,"open":181.04,"volume":669600},{"timestamp":1493213400,"date":"2017-04-26","index":3220,"close":180.96,"high":182.49,"low":179.64,"open":181.98,"volume":1279500}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":3221,"close":185.55,"high":188.85,"low":183.77,"open":187.1,"volume":2422000},{"timestamp":1493386200,"date":"2017-04-28","index":3222,"close":181.39,"high":184.95,"low":181.14,"open":184.46,"volume":1068400},{"timestamp":1493645400,"date":"2017-05-01","index":3223,"close":182.16,"high":182.82,"low":181,"open":181,"volume":621500},{"timestamp":1493731800,"date":"2017-05-02","index":3224,"close":184.41,"high":184.49,"low":182.01,"open":182.44,"volume":916500},{"timestamp":1493818200,"date":"2017-05-03","index":3225,"close":187.07,"high":187.21,"low":184.36,"open":185,"volume":913100},{"timestamp":1493904600,"date":"2017-05-04","index":3226,"close":190.39,"high":191.08,"low":186.85,"open":187,"volume":1022400},{"timestamp":1493991000,"date":"2017-05-05","index":3227,"close":193.12,"high":193.53,"low":189.64,"open":190.42,"volume":779400},{"timestamp":1494250200,"date":"2017-05-08","index":3228,"close":192.29,"high":193.22,"low":191.63,"open":193.19,"volume":701700},{"timestamp":1494336600,"date":"2017-05-09","index":3229,"close":195.36,"high":196.03,"low":191.39,"open":192.99,"volume":689900},{"timestamp":1494423000,"date":"2017-05-10","index":3230,"close":195.67,"high":196.36,"low":193.4,"open":193.98,"volume":649900},{"timestamp":1494509400,"date":"2017-05-11","index":3231,"close":195.38,"high":196.21,"low":194.1,"open":195.54,"volume":419800}]},{"date":"2017-02-28","estimated":1.44,"reported":1.48,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":3169,"close":186.37,"high":187.94,"low":184.59,"open":185.16,"volume":646700},{"timestamp":1486996200,"date":"2017-02-13","index":3170,"close":183.8,"high":187.45,"low":183.76,"open":187,"volume":781200},{"timestamp":1487082600,"date":"2017-02-14","index":3171,"close":184.91,"high":185.28,"low":182.88,"open":183.27,"volume":526200},{"timestamp":1487169000,"date":"2017-02-15","index":3172,"close":185.94,"high":186.22,"low":183.51,"open":183.59,"volume":618200},{"timestamp":1487255400,"date":"2017-02-16","index":3173,"close":186.1,"high":186.49,"low":184.75,"open":186.28,"volume":313600},{"timestamp":1487341800,"date":"2017-02-17","index":3174,"close":187.93,"high":187.99,"low":184.76,"open":186.11,"volume":458400},{"timestamp":1487687400,"date":"2017-02-21","index":3175,"close":188.92,"high":189.88,"low":188.12,"open":188.21,"volume":450400},{"timestamp":1487773800,"date":"2017-02-22","index":3176,"close":183,"high":187.22,"low":182.06,"open":186.54,"volume":1356500},{"timestamp":1487860200,"date":"2017-02-23","index":3177,"close":186.3,"high":186.33,"low":182.39,"open":183,"volume":1029100},{"timestamp":1487946600,"date":"2017-02-24","index":3178,"close":186.28,"high":187.86,"low":184.97,"open":185.66,"volume":859000},{"timestamp":1488205800,"date":"2017-02-27","index":3179,"close":185.42,"high":187.89,"low":184.81,"open":185.7,"volume":1228900}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":3180,"close":189.81,"high":191.83,"low":182.26,"open":186.57,"volume":2158200},{"timestamp":1488378600,"date":"2017-03-01","index":3181,"close":187.45,"high":192.01,"low":185.53,"open":191.64,"volume":1154900},{"timestamp":1488465000,"date":"2017-03-02","index":3182,"close":189.37,"high":189.65,"low":187.14,"open":187.89,"volume":802500},{"timestamp":1488551400,"date":"2017-03-03","index":3183,"close":189.04,"high":190.4,"low":188.54,"open":190.21,"volume":566000},{"timestamp":1488810600,"date":"2017-03-06","index":3184,"close":188.89,"high":189.39,"low":187.33,"open":188.29,"volume":430400},{"timestamp":1488897000,"date":"2017-03-07","index":3185,"close":189.3,"high":190.11,"low":187.83,"open":187.84,"volume":442400},{"timestamp":1488983400,"date":"2017-03-08","index":3186,"close":188.36,"high":190.02,"low":188.26,"open":189.31,"volume":398600},{"timestamp":1489069800,"date":"2017-03-09","index":3187,"close":184.69,"high":187.5,"low":183.75,"open":187.31,"volume":1050000},{"timestamp":1489156200,"date":"2017-03-10","index":3188,"close":186.73,"high":188.07,"low":185,"open":185.07,"volume":687300},{"timestamp":1489411800,"date":"2017-03-13","index":3189,"close":186.79,"high":187.36,"low":184.92,"open":185.96,"volume":616700},{"timestamp":1489498200,"date":"2017-03-14","index":3190,"close":183.67,"high":187.13,"low":183.03,"open":186.42,"volume":693800}]},{"date":"2016-10-18","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3079,"close":151.58,"high":153.12,"low":150.95,"open":152.12,"volume":513100},{"timestamp":1475587800,"date":"2016-10-04","index":3080,"close":151.47,"high":152.79,"low":150.28,"open":151.75,"volume":382600},{"timestamp":1475674200,"date":"2016-10-05","index":3081,"close":150.97,"high":152.5,"low":150.8,"open":151.96,"volume":419700},{"timestamp":1475760600,"date":"2016-10-06","index":3082,"close":151.13,"high":151.59,"low":150.23,"open":150.79,"volume":403300},{"timestamp":1475847000,"date":"2016-10-07","index":3083,"close":150.84,"high":151.8,"low":150,"open":151.6,"volume":275000},{"timestamp":1476106200,"date":"2016-10-10","index":3084,"close":153.19,"high":153.38,"low":151.6,"open":151.6,"volume":804700},{"timestamp":1476192600,"date":"2016-10-11","index":3085,"close":152.38,"high":153.94,"low":151.72,"open":153.5,"volume":455500},{"timestamp":1476279000,"date":"2016-10-12","index":3086,"close":152.24,"high":152.68,"low":151.23,"open":151.95,"volume":582700},{"timestamp":1476365400,"date":"2016-10-13","index":3087,"close":150.31,"high":151.84,"low":149.67,"open":151.84,"volume":494400},{"timestamp":1476451800,"date":"2016-10-14","index":3088,"close":151.12,"high":153.86,"low":150.77,"open":153.7,"volume":1169100},{"timestamp":1476711000,"date":"2016-10-17","index":3089,"close":152.01,"high":153.38,"low":151.23,"open":151.56,"volume":1147900}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3090,"close":159.45,"high":163.73,"low":157.55,"open":158.01,"volume":3551700},{"timestamp":1476883800,"date":"2016-10-19","index":3091,"close":165.02,"high":165.04,"low":158.26,"open":159.06,"volume":2135200},{"timestamp":1476970200,"date":"2016-10-20","index":3092,"close":165.4,"high":165.72,"low":163.92,"open":164.79,"volume":1071400},{"timestamp":1477056600,"date":"2016-10-21","index":3093,"close":166.36,"high":166.52,"low":164.78,"open":165.31,"volume":797700},{"timestamp":1477315800,"date":"2016-10-24","index":3094,"close":166.53,"high":167.25,"low":166.18,"open":167.17,"volume":484700},{"timestamp":1477402200,"date":"2016-10-25","index":3095,"close":164.89,"high":166.36,"low":164.6,"open":165.87,"volume":592800},{"timestamp":1477488600,"date":"2016-10-26","index":3096,"close":164.8,"high":165.48,"low":163.8,"open":164.33,"volume":424700},{"timestamp":1477575000,"date":"2016-10-27","index":3097,"close":165.94,"high":166.25,"low":164.52,"open":165.22,"volume":554900},{"timestamp":1477661400,"date":"2016-10-28","index":3098,"close":167.92,"high":168.09,"low":165,"open":165.53,"volume":636200},{"timestamp":1477920600,"date":"2016-10-31","index":3099,"close":169.24,"high":169.51,"low":167.23,"open":168.25,"volume":617300},{"timestamp":1478007000,"date":"2016-11-01","index":3100,"close":167.56,"high":169.98,"low":166.6,"open":169.85,"volume":704300}]},{"date":"2016-07-21","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":3017,"close":134.98,"high":135.23,"low":132.87,"open":132.91,"volume":897900},{"timestamp":1467898200,"date":"2016-07-07","index":3018,"close":133.86,"high":135.35,"low":132.5,"open":135.16,"volume":691400},{"timestamp":1467984600,"date":"2016-07-08","index":3019,"close":135.11,"high":137.02,"low":134.15,"open":134.44,"volume":546200},{"timestamp":1468243800,"date":"2016-07-11","index":3020,"close":136,"high":136.15,"low":134.22,"open":135.59,"volume":950500},{"timestamp":1468330200,"date":"2016-07-12","index":3021,"close":135.65,"high":136.47,"low":135.5,"open":136.04,"volume":641300},{"timestamp":1468416600,"date":"2016-07-13","index":3022,"close":135.42,"high":136.37,"low":135,"open":135.24,"volume":582200},{"timestamp":1468503000,"date":"2016-07-14","index":3023,"close":135.64,"high":136.66,"low":135.22,"open":136.32,"volume":506400},{"timestamp":1468589400,"date":"2016-07-15","index":3024,"close":135.7,"high":136.27,"low":134.92,"open":135.88,"volume":666600},{"timestamp":1468848600,"date":"2016-07-18","index":3025,"close":135.55,"high":136.18,"low":134.78,"open":135.97,"volume":555600},{"timestamp":1468935000,"date":"2016-07-19","index":3026,"close":135.55,"high":136.18,"low":135.09,"open":135.93,"volume":743900},{"timestamp":1469021400,"date":"2016-07-20","index":3027,"close":136.89,"high":137.87,"low":135.8,"open":136.3,"volume":1332600}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":3028,"close":144.66,"high":146.73,"low":142.06,"open":144.94,"volume":3245600},{"timestamp":1469194200,"date":"2016-07-22","index":3029,"close":148.78,"high":148.99,"low":145.13,"open":145.28,"volume":1213100},{"timestamp":1469453400,"date":"2016-07-25","index":3030,"close":147.69,"high":149.13,"low":147.3,"open":148.13,"volume":1047400},{"timestamp":1469539800,"date":"2016-07-26","index":3031,"close":146.13,"high":147.88,"low":145.67,"open":146.85,"volume":1048200},{"timestamp":1469626200,"date":"2016-07-27","index":3032,"close":147.23,"high":147.3,"low":145.42,"open":146.42,"volume":571800},{"timestamp":1469712600,"date":"2016-07-28","index":3033,"close":147.25,"high":147.78,"low":146.36,"open":147.27,"volume":329700},{"timestamp":1469799000,"date":"2016-07-29","index":3034,"close":147.3,"high":147.71,"low":146.11,"open":147.2,"volume":432400},{"timestamp":1470058200,"date":"2016-08-01","index":3035,"close":147.52,"high":148.03,"low":146.31,"open":146.94,"volume":487900},{"timestamp":1470144600,"date":"2016-08-02","index":3036,"close":145.45,"high":147.33,"low":144.64,"open":147.04,"volume":476200},{"timestamp":1470231000,"date":"2016-08-03","index":3037,"close":146.16,"high":146.17,"low":144.81,"open":145.66,"volume":350600},{"timestamp":1470317400,"date":"2016-08-04","index":3038,"close":146.5,"high":147.4,"low":145.84,"open":146.21,"volume":311600}]},{"date":"2016-04-28","estimated":0.98,"reported":0.89,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":2959,"close":137.14,"high":137.67,"low":136.22,"open":136.92,"volume":517700},{"timestamp":1460640600,"date":"2016-04-14","index":2960,"close":137.27,"high":137.94,"low":136.37,"open":137.55,"volume":404300},{"timestamp":1460727000,"date":"2016-04-15","index":2961,"close":138.62,"high":138.65,"low":136.7,"open":137.42,"volume":366500},{"timestamp":1460986200,"date":"2016-04-18","index":2962,"close":138.65,"high":139.04,"low":137.7,"open":138.12,"volume":269800},{"timestamp":1461072600,"date":"2016-04-19","index":2963,"close":137.52,"high":138.8,"low":136.79,"open":138.49,"volume":333800},{"timestamp":1461159000,"date":"2016-04-20","index":2964,"close":140.01,"high":140.8,"low":137.79,"open":137.99,"volume":776600},{"timestamp":1461245400,"date":"2016-04-21","index":2965,"close":137.9,"high":140.48,"low":137.85,"open":140.37,"volume":550400},{"timestamp":1461331800,"date":"2016-04-22","index":2966,"close":132.41,"high":136.16,"low":131.73,"open":135.34,"volume":1475100},{"timestamp":1461591000,"date":"2016-04-25","index":2967,"close":133.67,"high":134.13,"low":132.45,"open":132.48,"volume":724000},{"timestamp":1461677400,"date":"2016-04-26","index":2968,"close":133.81,"high":134.75,"low":132.98,"open":134,"volume":786500},{"timestamp":1461763800,"date":"2016-04-27","index":2969,"close":133.63,"high":134.52,"low":131.63,"open":133.85,"volume":1233800}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":2970,"close":120.47,"high":124.89,"low":120.08,"open":121.03,"volume":4550500},{"timestamp":1461936600,"date":"2016-04-29","index":2971,"close":120.88,"high":121.5,"low":119.02,"open":121.06,"volume":1495400},{"timestamp":1462195800,"date":"2016-05-02","index":2972,"close":120.37,"high":121.65,"low":119.12,"open":120.92,"volume":1359000},{"timestamp":1462282200,"date":"2016-05-03","index":2973,"close":118.56,"high":120.04,"low":118.08,"open":119.94,"volume":1123700},{"timestamp":1462368600,"date":"2016-05-04","index":2974,"close":119.02,"high":119.75,"low":116.91,"open":117.69,"volume":861300},{"timestamp":1462455000,"date":"2016-05-05","index":2975,"close":119.93,"high":120.45,"low":117.72,"open":119.11,"volume":1066300},{"timestamp":1462541400,"date":"2016-05-06","index":2976,"close":119.31,"high":120.24,"low":117.6,"open":119.29,"volume":661900},{"timestamp":1462800600,"date":"2016-05-09","index":2977,"close":121.51,"high":122.34,"low":119.23,"open":119.23,"volume":620300},{"timestamp":1462887000,"date":"2016-05-10","index":2978,"close":122.22,"high":122.47,"low":120.51,"open":121.75,"volume":650200},{"timestamp":1462973400,"date":"2016-05-11","index":2979,"close":119.83,"high":122.05,"low":119.35,"open":121.94,"volume":575600},{"timestamp":1463059800,"date":"2016-05-12","index":2980,"close":121.46,"high":122,"low":120.1,"open":120.4,"volume":579800}]},{"date":"2016-02-25","estimated":1.1,"reported":1.15,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":2915,"close":105.62,"high":108.82,"low":104.1,"open":107.2,"volume":1310200},{"timestamp":1455114600,"date":"2016-02-10","index":2916,"close":107,"high":109.14,"low":106.72,"open":106.95,"volume":716200},{"timestamp":1455201000,"date":"2016-02-11","index":2917,"close":106.9,"high":107.54,"low":104.18,"open":105.45,"volume":918900},{"timestamp":1455287400,"date":"2016-02-12","index":2918,"close":109.5,"high":110.2,"low":107.31,"open":107.84,"volume":660200},{"timestamp":1455633000,"date":"2016-02-16","index":2919,"close":111.08,"high":111.49,"low":109.58,"open":110.57,"volume":598900},{"timestamp":1455719400,"date":"2016-02-17","index":2920,"close":112.95,"high":114.53,"low":111.54,"open":111.54,"volume":911800},{"timestamp":1455805800,"date":"2016-02-18","index":2921,"close":112.04,"high":113.78,"low":111.8,"open":112.74,"volume":870000},{"timestamp":1455892200,"date":"2016-02-19","index":2922,"close":112.87,"high":113.23,"low":110.9,"open":112.03,"volume":1564700},{"timestamp":1456151400,"date":"2016-02-22","index":2923,"close":115.09,"high":115.86,"low":113.42,"open":114.21,"volume":814500},{"timestamp":1456237800,"date":"2016-02-23","index":2924,"close":117.62,"high":118.05,"low":115.04,"open":115.13,"volume":1344800},{"timestamp":1456324200,"date":"2016-02-24","index":2925,"close":117.61,"high":119,"low":115.85,"open":117,"volume":2307100}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":2926,"close":132.9,"high":133.92,"low":124.48,"open":126.9,"volume":4701300},{"timestamp":1456497000,"date":"2016-02-26","index":2927,"close":134.39,"high":135.28,"low":132.51,"open":133.03,"volume":2031100},{"timestamp":1456756200,"date":"2016-02-29","index":2928,"close":133.04,"high":135.43,"low":131,"open":133.58,"volume":1788700},{"timestamp":1456842600,"date":"2016-03-01","index":2929,"close":134.15,"high":134.97,"low":131.65,"open":133.76,"volume":1544800},{"timestamp":1456929000,"date":"2016-03-02","index":2930,"close":133.06,"high":133.75,"low":131.76,"open":133.39,"volume":1112900},{"timestamp":1457015400,"date":"2016-03-03","index":2931,"close":132.84,"high":133.24,"low":130.51,"open":132.15,"volume":1109300},{"timestamp":1457101800,"date":"2016-03-04","index":2932,"close":132.99,"high":133.96,"low":131.99,"open":132.91,"volume":1488000},{"timestamp":1457361000,"date":"2016-03-07","index":2933,"close":134.02,"high":134.56,"low":131.83,"open":132.46,"volume":994400},{"timestamp":1457447400,"date":"2016-03-08","index":2934,"close":134.24,"high":135.99,"low":133.06,"open":133.14,"volume":800400},{"timestamp":1457533800,"date":"2016-03-09","index":2935,"close":133.78,"high":136.33,"low":133.36,"open":134.56,"volume":840800},{"timestamp":1457620200,"date":"2016-03-10","index":2936,"close":133.01,"high":135.47,"low":131.49,"open":134.58,"volume":738600}]},{"date":"2015-10-08","estimated":0.74,"reported":0.67,"pre":[{"timestamp":1443015000,"date":"2015-09-23","index":2820,"close":110.97,"high":111.32,"low":110.2,"open":111.17,"volume":177300},{"timestamp":1443101400,"date":"2015-09-24","index":2821,"close":110.29,"high":110.72,"low":108.91,"open":110.18,"volume":383900},{"timestamp":1443187800,"date":"2015-09-25","index":2822,"close":112.95,"high":114.7,"low":110.65,"open":110.8,"volume":666300},{"timestamp":1443447000,"date":"2015-09-28","index":2823,"close":108.54,"high":112.84,"low":107.48,"open":112,"volume":839300},{"timestamp":1443533400,"date":"2015-09-29","index":2824,"close":105.87,"high":107.81,"low":104.3,"open":107.81,"volume":1031100},{"timestamp":1443619800,"date":"2015-09-30","index":2825,"close":107.91,"high":108.71,"low":106.98,"open":107.47,"volume":539600},{"timestamp":1443706200,"date":"2015-10-01","index":2826,"close":105.33,"high":108.92,"low":103.5,"open":107.99,"volume":724000},{"timestamp":1443792600,"date":"2015-10-02","index":2827,"close":106.88,"high":106.96,"low":103.75,"open":105.42,"volume":1005100},{"timestamp":1444051800,"date":"2015-10-05","index":2828,"close":108.35,"high":108.43,"low":105.91,"open":107.07,"volume":767300},{"timestamp":1444138200,"date":"2015-10-06","index":2829,"close":107.26,"high":109.21,"low":106.86,"open":108.74,"volume":655100},{"timestamp":1444224600,"date":"2015-10-07","index":2830,"close":108.03,"high":108.29,"low":105.74,"open":107.37,"volume":958000}],"post":[{"timestamp":1444311000,"date":"2015-10-08","index":2831,"close":102.64,"high":107.75,"low":100.56,"open":102.58,"volume":3791600},{"timestamp":1444397400,"date":"2015-10-09","index":2832,"close":105.38,"high":106.33,"low":102.76,"open":102.83,"volume":1251500},{"timestamp":1444656600,"date":"2015-10-12","index":2833,"close":106.08,"high":107,"low":104.96,"open":105.16,"volume":587500},{"timestamp":1444743000,"date":"2015-10-13","index":2834,"close":106.17,"high":106.63,"low":105.46,"open":105.46,"volume":648700},{"timestamp":1444829400,"date":"2015-10-14","index":2835,"close":104.37,"high":107.29,"low":103.97,"open":106.74,"volume":716600},{"timestamp":1444915800,"date":"2015-10-15","index":2836,"close":105.86,"high":106.01,"low":103.51,"open":104.4,"volume":650000},{"timestamp":1445002200,"date":"2015-10-16","index":2837,"close":106.22,"high":106.56,"low":105.37,"open":106,"volume":407100},{"timestamp":1445261400,"date":"2015-10-19","index":2838,"close":107.25,"high":107.44,"low":105.38,"open":105.87,"volume":494500},{"timestamp":1445347800,"date":"2015-10-20","index":2839,"close":106.19,"high":107.47,"low":105.88,"open":107.43,"volume":346800},{"timestamp":1445434200,"date":"2015-10-21","index":2840,"close":103.46,"high":105.74,"low":102.37,"open":105.71,"volume":771300},{"timestamp":1445520600,"date":"2015-10-22","index":2841,"close":103.96,"high":104.7,"low":102.74,"open":104.18,"volume":365100}]},{"date":"2015-07-16","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":2761,"close":113.4,"high":114.97,"low":113.08,"open":114.11,"volume":558200},{"timestamp":1435757400,"date":"2015-07-01","index":2762,"close":114.55,"high":115.43,"low":114.41,"open":114.77,"volume":381800},{"timestamp":1435843800,"date":"2015-07-02","index":2763,"close":113.88,"high":115.02,"low":113.21,"open":114.68,"volume":295800},{"timestamp":1436189400,"date":"2015-07-06","index":2764,"close":113.13,"high":113.34,"low":112.48,"open":113.01,"volume":412000},{"timestamp":1436275800,"date":"2015-07-07","index":2765,"close":113.42,"high":113.95,"low":112.1,"open":113.37,"volume":445100},{"timestamp":1436362200,"date":"2015-07-08","index":2766,"close":113.24,"high":114.49,"low":112.4,"open":112.41,"volume":424800},{"timestamp":1436448600,"date":"2015-07-09","index":2767,"close":113.69,"high":115,"low":113.57,"open":114.45,"volume":599500},{"timestamp":1436535000,"date":"2015-07-10","index":2768,"close":115.92,"high":116.25,"low":114.01,"open":115.02,"volume":345600},{"timestamp":1436794200,"date":"2015-07-13","index":2769,"close":119.43,"high":119.73,"low":116.69,"open":117.31,"volume":703500},{"timestamp":1436880600,"date":"2015-07-14","index":2770,"close":118.79,"high":119.7,"low":118.22,"open":119.22,"volume":536200},{"timestamp":1436967000,"date":"2015-07-15","index":2771,"close":118.54,"high":119.31,"low":117.9,"open":118.8,"volume":548300}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":2772,"close":115.57,"high":119,"low":114.53,"open":116.96,"volume":1306800},{"timestamp":1437139800,"date":"2015-07-17","index":2773,"close":110.04,"high":115.32,"low":109.57,"open":115.2,"volume":2245500},{"timestamp":1437399000,"date":"2015-07-20","index":2774,"close":111.04,"high":111.83,"low":109.97,"open":109.97,"volume":762300},{"timestamp":1437485400,"date":"2015-07-21","index":2775,"close":111.37,"high":111.57,"low":110.1,"open":110.95,"volume":535800},{"timestamp":1437571800,"date":"2015-07-22","index":2776,"close":112.31,"high":112.86,"low":111.22,"open":111.22,"volume":608300},{"timestamp":1437658200,"date":"2015-07-23","index":2777,"close":111.65,"high":113.23,"low":111.53,"open":112.71,"volume":467300},{"timestamp":1437744600,"date":"2015-07-24","index":2778,"close":110.96,"high":112.76,"low":110.89,"open":112.33,"volume":530800},{"timestamp":1438003800,"date":"2015-07-27","index":2779,"close":111.31,"high":112.41,"low":110.56,"open":110.72,"volume":452600},{"timestamp":1438090200,"date":"2015-07-28","index":2780,"close":111.77,"high":111.99,"low":110.75,"open":111.47,"volume":371400},{"timestamp":1438176600,"date":"2015-07-29","index":2781,"close":113.51,"high":113.8,"low":111.6,"open":111.6,"volume":436500},{"timestamp":1438263000,"date":"2015-07-30","index":2782,"close":113.84,"high":114.08,"low":112.09,"open":113.51,"volume":295100}]},{"date":"2015-04-23","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":2703,"close":100.29,"high":100.84,"low":99.31,"open":99.31,"volume":521200},{"timestamp":1428586200,"date":"2015-04-09","index":2704,"close":99.2,"high":100.67,"low":98.65,"open":99.82,"volume":602300},{"timestamp":1428672600,"date":"2015-04-10","index":2705,"close":100.5,"high":100.94,"low":99.41,"open":99.42,"volume":434700},{"timestamp":1428931800,"date":"2015-04-13","index":2706,"close":100.2,"high":101,"low":100,"open":100.22,"volume":320200},{"timestamp":1429018200,"date":"2015-04-14","index":2707,"close":98.49,"high":100.5,"low":98.1,"open":100.2,"volume":554200},{"timestamp":1429104600,"date":"2015-04-15","index":2708,"close":98.36,"high":100.08,"low":98.01,"open":98.95,"volume":522300},{"timestamp":1429191000,"date":"2015-04-16","index":2709,"close":100.43,"high":100.65,"low":98.77,"open":98.77,"volume":559000},{"timestamp":1429277400,"date":"2015-04-17","index":2710,"close":99.24,"high":100.32,"low":98.72,"open":100.08,"volume":298300},{"timestamp":1429536600,"date":"2015-04-20","index":2711,"close":99.66,"high":100.64,"low":99.33,"open":100,"volume":292000},{"timestamp":1429623000,"date":"2015-04-21","index":2712,"close":99.4,"high":100.13,"low":99.3,"open":99.95,"volume":270200},{"timestamp":1429709400,"date":"2015-04-22","index":2713,"close":99.8,"high":100.52,"low":98.6,"open":98.97,"volume":608000}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":2714,"close":109.23,"high":110.66,"low":106.86,"open":106.86,"volume":2411500},{"timestamp":1429882200,"date":"2015-04-24","index":2715,"close":113.96,"high":114,"low":109.7,"open":110,"volume":1178100},{"timestamp":1430141400,"date":"2015-04-27","index":2716,"close":110.25,"high":113.82,"low":110.04,"open":113.73,"volume":786500},{"timestamp":1430227800,"date":"2015-04-28","index":2717,"close":111.79,"high":112.16,"low":109.1,"open":110.35,"volume":496500},{"timestamp":1430314200,"date":"2015-04-29","index":2718,"close":109.39,"high":111.4,"low":108.12,"open":111.14,"volume":517000},{"timestamp":1430400600,"date":"2015-04-30","index":2719,"close":107.85,"high":109.68,"low":107.72,"open":108.81,"volume":430000},{"timestamp":1430487000,"date":"2015-05-01","index":2720,"close":108.34,"high":110.05,"low":107.47,"open":108.56,"volume":350700},{"timestamp":1430746200,"date":"2015-05-04","index":2721,"close":107.93,"high":109.92,"low":107.85,"open":108.8,"volume":409700},{"timestamp":1430832600,"date":"2015-05-05","index":2722,"close":105.71,"high":109.47,"low":105.63,"open":107.93,"volume":493600},{"timestamp":1430919000,"date":"2015-05-06","index":2723,"close":106.13,"high":106.82,"low":105.25,"open":106.1,"volume":343100},{"timestamp":1431005400,"date":"2015-05-07","index":2724,"close":107.93,"high":108.6,"low":105.63,"open":105.88,"volume":348700}]},{"date":"2015-02-24","estimated":0.93,"reported":0.91,"pre":[{"timestamp":1423233000,"date":"2015-02-06","index":2662,"close":99.86,"high":100.38,"low":98.95,"open":99.77,"volume":284000},{"timestamp":1423492200,"date":"2015-02-09","index":2663,"close":98.63,"high":99.87,"low":98,"open":99.19,"volume":250000},{"timestamp":1423578600,"date":"2015-02-10","index":2664,"close":100.93,"high":101.5,"low":99.2,"open":99.33,"volume":305600},{"timestamp":1423665000,"date":"2015-02-11","index":2665,"close":100.45,"high":101.34,"low":99.72,"open":101.13,"volume":219900},{"timestamp":1423751400,"date":"2015-02-12","index":2666,"close":100.56,"high":100.92,"low":99.57,"open":100.51,"volume":320000},{"timestamp":1423837800,"date":"2015-02-13","index":2667,"close":100,"high":100.64,"low":99.18,"open":100.1,"volume":228600},{"timestamp":1424183400,"date":"2015-02-17","index":2668,"close":100.67,"high":100.89,"low":99.46,"open":100,"volume":201900},{"timestamp":1424269800,"date":"2015-02-18","index":2669,"close":101.85,"high":102.09,"low":100.53,"open":100.74,"volume":366200},{"timestamp":1424356200,"date":"2015-02-19","index":2670,"close":101.75,"high":102.51,"low":101.57,"open":102.23,"volume":301000},{"timestamp":1424442600,"date":"2015-02-20","index":2671,"close":102.5,"high":103.08,"low":101.67,"open":101.93,"volume":461300},{"timestamp":1424701800,"date":"2015-02-23","index":2672,"close":104.5,"high":104.77,"low":102.5,"open":102.53,"volume":922400}],"post":[{"timestamp":1424788200,"date":"2015-02-24","index":2673,"close":103.53,"high":106.46,"low":102.07,"open":103.5,"volume":1615800},{"timestamp":1424874600,"date":"2015-02-25","index":2674,"close":103.93,"high":104.92,"low":102.51,"open":103.53,"volume":661600},{"timestamp":1424961000,"date":"2015-02-26","index":2675,"close":104,"high":104.89,"low":103.69,"open":103.9,"volume":364600},{"timestamp":1425047400,"date":"2015-02-27","index":2676,"close":101.53,"high":104,"low":101.35,"open":104,"volume":667800},{"timestamp":1425306600,"date":"2015-03-02","index":2677,"close":104.44,"high":104.51,"low":101.74,"open":101.91,"volume":591700},{"timestamp":1425393000,"date":"2015-03-03","index":2678,"close":102.83,"high":104.56,"low":102.62,"open":104.56,"volume":476100},{"timestamp":1425479400,"date":"2015-03-04","index":2679,"close":103.28,"high":103.33,"low":101.73,"open":102.15,"volume":348000},{"timestamp":1425565800,"date":"2015-03-05","index":2680,"close":103.38,"high":104.52,"low":103.22,"open":103.74,"volume":303300},{"timestamp":1425652200,"date":"2015-03-06","index":2681,"close":100.87,"high":103.1,"low":100.68,"open":103.1,"volume":353800},{"timestamp":1425907800,"date":"2015-03-09","index":2682,"close":101.36,"high":101.95,"low":100.72,"open":100.82,"volume":319900},{"timestamp":1425994200,"date":"2015-03-10","index":2683,"close":99.03,"high":100.97,"low":99.02,"open":100.97,"volume":581200}]},{"date":"2014-10-14","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":2572,"close":77.63,"high":77.76,"low":76.44,"open":76.6,"volume":359300},{"timestamp":1412083800,"date":"2014-09-30","index":2573,"close":76.96,"high":77.54,"low":76.51,"open":77.43,"volume":599900},{"timestamp":1412170200,"date":"2014-10-01","index":2574,"close":77.1,"high":77.32,"low":76.08,"open":76.9,"volume":1339600},{"timestamp":1412256600,"date":"2014-10-02","index":2575,"close":77.58,"high":77.79,"low":76.87,"open":77.23,"volume":553500},{"timestamp":1412343000,"date":"2014-10-03","index":2576,"close":77.7,"high":78.18,"low":77.58,"open":77.91,"volume":553700},{"timestamp":1412602200,"date":"2014-10-06","index":2577,"close":77.85,"high":78.05,"low":77.34,"open":77.83,"volume":349900},{"timestamp":1412688600,"date":"2014-10-07","index":2578,"close":76.81,"high":77.68,"low":76.73,"open":77.45,"volume":460000},{"timestamp":1412775000,"date":"2014-10-08","index":2579,"close":77.92,"high":78.01,"low":76.31,"open":77.05,"volume":607300},{"timestamp":1412861400,"date":"2014-10-09","index":2580,"close":76.7,"high":77.95,"low":76.64,"open":77.91,"volume":403700},{"timestamp":1412947800,"date":"2014-10-10","index":2581,"close":76.41,"high":77.38,"low":76.2,"open":76.56,"volume":496100},{"timestamp":1413207000,"date":"2014-10-13","index":2582,"close":75.72,"high":77.44,"low":75.64,"open":76.14,"volume":782800}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":2583,"close":84.3,"high":84.51,"low":78,"open":78.22,"volume":2277200},{"timestamp":1413379800,"date":"2014-10-15","index":2584,"close":83.65,"high":84.73,"low":83.31,"open":83.6,"volume":1553000},{"timestamp":1413466200,"date":"2014-10-16","index":2585,"close":83.93,"high":84.33,"low":82.51,"open":82.55,"volume":1071100},{"timestamp":1413552600,"date":"2014-10-17","index":2586,"close":84.84,"high":85,"low":84.31,"open":84.7,"volume":562000},{"timestamp":1413811800,"date":"2014-10-20","index":2587,"close":86,"high":86.15,"low":84.86,"open":84.86,"volume":400100},{"timestamp":1413898200,"date":"2014-10-21","index":2588,"close":85.99,"high":86.27,"low":85.25,"open":85.9,"volume":858400},{"timestamp":1413984600,"date":"2014-10-22","index":2589,"close":86.45,"high":86.84,"low":85.77,"open":86.12,"volume":553500},{"timestamp":1414071000,"date":"2014-10-23","index":2590,"close":87.3,"high":87.43,"low":86.55,"open":86.95,"volume":765900},{"timestamp":1414157400,"date":"2014-10-24","index":2591,"close":87.68,"high":88.03,"low":87.05,"open":87.33,"volume":489000},{"timestamp":1414416600,"date":"2014-10-27","index":2592,"close":88.26,"high":88.35,"low":87.36,"open":87.65,"volume":320000},{"timestamp":1414503000,"date":"2014-10-28","index":2593,"close":89,"high":89,"low":88.01,"open":88.66,"volume":393600}]},{"date":"2014-07-22","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2513,"close":73.55,"high":73.89,"low":73.32,"open":73.58,"volume":290500},{"timestamp":1404826200,"date":"2014-07-08","index":2514,"close":73.4,"high":73.93,"low":73.02,"open":73.38,"volume":488500},{"timestamp":1404912600,"date":"2014-07-09","index":2515,"close":74.63,"high":74.68,"low":73.68,"open":73.68,"volume":269600},{"timestamp":1404999000,"date":"2014-07-10","index":2516,"close":73.7,"high":74.07,"low":73.34,"open":73.7,"volume":316400},{"timestamp":1405085400,"date":"2014-07-11","index":2517,"close":73.58,"high":73.83,"low":73.22,"open":73.58,"volume":186700},{"timestamp":1405344600,"date":"2014-07-14","index":2518,"close":73.65,"high":73.98,"low":73.47,"open":73.83,"volume":196600},{"timestamp":1405431000,"date":"2014-07-15","index":2519,"close":73.25,"high":73.88,"low":72.86,"open":73.63,"volume":265600},{"timestamp":1405517400,"date":"2014-07-16","index":2520,"close":73.04,"high":73.87,"low":72.69,"open":73.63,"volume":626000},{"timestamp":1405603800,"date":"2014-07-17","index":2521,"close":72.6,"high":73.17,"low":72,"open":72.56,"volume":424000},{"timestamp":1405690200,"date":"2014-07-18","index":2522,"close":73.23,"high":73.88,"low":72.7,"open":73.01,"volume":385600},{"timestamp":1405949400,"date":"2014-07-21","index":2523,"close":73.39,"high":73.6,"low":72.95,"open":73.18,"volume":529200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2524,"close":76.11,"high":76.44,"low":74.05,"open":74.28,"volume":1233300},{"timestamp":1406122200,"date":"2014-07-23","index":2525,"close":75.43,"high":76.43,"low":75.36,"open":76.29,"volume":588300},{"timestamp":1406208600,"date":"2014-07-24","index":2526,"close":74.61,"high":75.61,"low":74.59,"open":75.54,"volume":449100},{"timestamp":1406295000,"date":"2014-07-25","index":2527,"close":74.23,"high":74.64,"low":73.97,"open":74.45,"volume":439200},{"timestamp":1406554200,"date":"2014-07-28","index":2528,"close":74.04,"high":74.64,"low":73.96,"open":74.38,"volume":332500},{"timestamp":1406640600,"date":"2014-07-29","index":2529,"close":73.87,"high":74.61,"low":73.82,"open":74.42,"volume":393300},{"timestamp":1406727000,"date":"2014-07-30","index":2530,"close":73.55,"high":74.32,"low":73.12,"open":74.16,"volume":301900},{"timestamp":1406813400,"date":"2014-07-31","index":2531,"close":72,"high":73.27,"low":72,"open":72.71,"volume":395700},{"timestamp":1406899800,"date":"2014-08-01","index":2532,"close":70.17,"high":72.41,"low":69.76,"open":71.6,"volume":985100},{"timestamp":1407159000,"date":"2014-08-04","index":2533,"close":71.3,"high":71.59,"low":70.85,"open":71.38,"volume":811300},{"timestamp":1407245400,"date":"2014-08-05","index":2534,"close":71.3,"high":71.86,"low":70.94,"open":71.06,"volume":575400}]},{"date":"2014-05-01","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1397568600,"date":"2014-04-15","index":2457,"close":74.17,"high":74.49,"low":73.32,"open":73.74,"volume":537300},{"timestamp":1397655000,"date":"2014-04-16","index":2458,"close":74.97,"high":75.07,"low":74.48,"open":74.92,"volume":223900},{"timestamp":1397741400,"date":"2014-04-17","index":2459,"close":74.28,"high":75.45,"low":74.25,"open":74.98,"volume":250200},{"timestamp":1398087000,"date":"2014-04-21","index":2460,"close":74.36,"high":74.81,"low":74,"open":74.15,"volume":196800},{"timestamp":1398173400,"date":"2014-04-22","index":2461,"close":75.51,"high":75.62,"low":74.31,"open":74.47,"volume":270700},{"timestamp":1398259800,"date":"2014-04-23","index":2462,"close":75.26,"high":75.86,"low":75.04,"open":75.67,"volume":426200},{"timestamp":1398346200,"date":"2014-04-24","index":2463,"close":75.09,"high":75.66,"low":74.47,"open":75.63,"volume":372800},{"timestamp":1398432600,"date":"2014-04-25","index":2464,"close":73.76,"high":75.04,"low":73.73,"open":74.62,"volume":215200},{"timestamp":1398691800,"date":"2014-04-28","index":2465,"close":72.69,"high":74.37,"low":71.67,"open":74.12,"volume":386200},{"timestamp":1398778200,"date":"2014-04-29","index":2466,"close":72.58,"high":73.5,"low":72.06,"open":73.02,"volume":488600},{"timestamp":1398864600,"date":"2014-04-30","index":2467,"close":74.38,"high":74.54,"low":72.25,"open":72.5,"volume":685600}],"post":[{"timestamp":1398951000,"date":"2014-05-01","index":2468,"close":71.8,"high":74.64,"low":71.52,"open":74.58,"volume":960100},{"timestamp":1399037400,"date":"2014-05-02","index":2469,"close":72.99,"high":73.47,"low":71.85,"open":72.01,"volume":531000},{"timestamp":1399296600,"date":"2014-05-05","index":2470,"close":72.51,"high":72.99,"low":71.91,"open":72.58,"volume":404000},{"timestamp":1399383000,"date":"2014-05-06","index":2471,"close":72.25,"high":72.9,"low":71.92,"open":72.22,"volume":481600},{"timestamp":1399469400,"date":"2014-05-07","index":2472,"close":71.55,"high":72.83,"low":71.07,"open":72.55,"volume":504800},{"timestamp":1399555800,"date":"2014-05-08","index":2473,"close":71.13,"high":72.26,"low":70.69,"open":71.29,"volume":518200},{"timestamp":1399642200,"date":"2014-05-09","index":2474,"close":71.2,"high":71.44,"low":70.58,"open":71.09,"volume":491200},{"timestamp":1399901400,"date":"2014-05-12","index":2475,"close":72.45,"high":72.56,"low":71.31,"open":71.59,"volume":412300},{"timestamp":1399987800,"date":"2014-05-13","index":2476,"close":71.71,"high":72.59,"low":71.59,"open":72.39,"volume":287000},{"timestamp":1400074200,"date":"2014-05-14","index":2477,"close":71.25,"high":71.66,"low":71,"open":71.51,"volume":317600},{"timestamp":1400160600,"date":"2014-05-15","index":2478,"close":71.21,"high":71.34,"low":70.3,"open":71.12,"volume":371800}]},{"date":"2014-02-25","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":2411,"close":69.5,"high":69.52,"low":67.74,"open":67.95,"volume":520800},{"timestamp":1392042600,"date":"2014-02-10","index":2412,"close":69.88,"high":69.97,"low":69.03,"open":69.39,"volume":473700},{"timestamp":1392129000,"date":"2014-02-11","index":2413,"close":70.46,"high":70.78,"low":69.72,"open":70.05,"volume":346600},{"timestamp":1392215400,"date":"2014-02-12","index":2414,"close":70.81,"high":70.91,"low":70,"open":70.26,"volume":415400},{"timestamp":1392301800,"date":"2014-02-13","index":2415,"close":71.8,"high":71.99,"low":70.22,"open":70.44,"volume":425300},{"timestamp":1392388200,"date":"2014-02-14","index":2416,"close":72.18,"high":72.4,"low":71.4,"open":71.63,"volume":348600},{"timestamp":1392733800,"date":"2014-02-18","index":2417,"close":72.06,"high":72.54,"low":71.85,"open":72.24,"volume":574000},{"timestamp":1392820200,"date":"2014-02-19","index":2418,"close":71.84,"high":72.8,"low":71.57,"open":71.75,"volume":467600},{"timestamp":1392906600,"date":"2014-02-20","index":2419,"close":72.26,"high":72.52,"low":71.72,"open":71.93,"volume":357300},{"timestamp":1392993000,"date":"2014-02-21","index":2420,"close":73.25,"high":73.36,"low":72.09,"open":72.43,"volume":538500},{"timestamp":1393252200,"date":"2014-02-24","index":2421,"close":74.69,"high":74.84,"low":73.23,"open":73.25,"volume":936600}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":2422,"close":75.03,"high":77.74,"low":74.18,"open":76.95,"volume":1204200},{"timestamp":1393425000,"date":"2014-02-26","index":2423,"close":77.65,"high":77.89,"low":75.26,"open":75.5,"volume":1360100},{"timestamp":1393511400,"date":"2014-02-27","index":2424,"close":77.99,"high":78.35,"low":77.13,"open":77.5,"volume":925500},{"timestamp":1393597800,"date":"2014-02-28","index":2425,"close":79.06,"high":79.4,"low":78.11,"open":78.27,"volume":854300},{"timestamp":1393857000,"date":"2014-03-03","index":2426,"close":78.78,"high":79.01,"low":77.68,"open":78.28,"volume":749300},{"timestamp":1393943400,"date":"2014-03-04","index":2427,"close":79.48,"high":79.93,"low":79.14,"open":79.48,"volume":652600},{"timestamp":1394029800,"date":"2014-03-05","index":2428,"close":79.11,"high":79.63,"low":78.86,"open":79.63,"volume":349500},{"timestamp":1394116200,"date":"2014-03-06","index":2429,"close":79.19,"high":79.67,"low":78.9,"open":79.08,"volume":344100},{"timestamp":1394202600,"date":"2014-03-07","index":2430,"close":79.34,"high":79.67,"low":78.9,"open":79.46,"volume":324800},{"timestamp":1394458200,"date":"2014-03-10","index":2431,"close":79.56,"high":79.78,"low":78.92,"open":79.38,"volume":321100},{"timestamp":1394544600,"date":"2014-03-11","index":2432,"close":79.05,"high":80.13,"low":78.71,"open":79.68,"volume":387900}]},{"date":"2013-10-15","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":2321,"close":67.95,"high":68.38,"low":66.47,"open":66.5,"volume":956500},{"timestamp":1380634200,"date":"2013-10-01","index":2322,"close":69.52,"high":69.55,"low":67.99,"open":68.12,"volume":732200},{"timestamp":1380720600,"date":"2013-10-02","index":2323,"close":69.63,"high":69.92,"low":68.06,"open":68.06,"volume":841800},{"timestamp":1380807000,"date":"2013-10-03","index":2324,"close":68.34,"high":69.41,"low":67.97,"open":68.48,"volume":1576400},{"timestamp":1380893400,"date":"2013-10-04","index":2325,"close":68.73,"high":69.06,"low":67.92,"open":68.26,"volume":365800},{"timestamp":1381152600,"date":"2013-10-07","index":2326,"close":68.36,"high":68.86,"low":68.01,"open":68.05,"volume":574800},{"timestamp":1381239000,"date":"2013-10-08","index":2327,"close":67.43,"high":68.7,"low":67.4,"open":68.36,"volume":717700},{"timestamp":1381325400,"date":"2013-10-09","index":2328,"close":66.59,"high":67.54,"low":66.54,"open":67.42,"volume":776600},{"timestamp":1381411800,"date":"2013-10-10","index":2329,"close":67.18,"high":67.4,"low":66.63,"open":67.29,"volume":937300},{"timestamp":1381498200,"date":"2013-10-11","index":2330,"close":68.36,"high":68.39,"low":66.92,"open":66.92,"volume":584600},{"timestamp":1381757400,"date":"2013-10-14","index":2331,"close":68.85,"high":69.04,"low":67.75,"open":68.08,"volume":556400}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":2332,"close":64.9,"high":67.34,"low":64.89,"open":67.34,"volume":2366800},{"timestamp":1381930200,"date":"2013-10-16","index":2333,"close":66.66,"high":66.82,"low":65.45,"open":65.6,"volume":1017900},{"timestamp":1382016600,"date":"2013-10-17","index":2334,"close":66.63,"high":66.68,"low":65.93,"open":66.44,"volume":666400},{"timestamp":1382103000,"date":"2013-10-18","index":2335,"close":67.05,"high":67.29,"low":66.32,"open":67,"volume":784200},{"timestamp":1382362200,"date":"2013-10-21","index":2336,"close":66.98,"high":67.39,"low":66.87,"open":66.99,"volume":522500},{"timestamp":1382448600,"date":"2013-10-22","index":2337,"close":67.21,"high":67.3,"low":66.56,"open":67.09,"volume":632100},{"timestamp":1382535000,"date":"2013-10-23","index":2338,"close":66.35,"high":67.21,"low":66.05,"open":67,"volume":537900},{"timestamp":1382621400,"date":"2013-10-24","index":2339,"close":67.39,"high":67.49,"low":66.21,"open":66.61,"volume":933200},{"timestamp":1382707800,"date":"2013-10-25","index":2340,"close":67.51,"high":67.9,"low":67.15,"open":67.55,"volume":430800},{"timestamp":1382967000,"date":"2013-10-28","index":2341,"close":67.63,"high":67.99,"low":67.21,"open":67.67,"volume":320800},{"timestamp":1383053400,"date":"2013-10-29","index":2342,"close":68.36,"high":68.41,"low":67.53,"open":67.88,"volume":425400}]},{"date":"2013-07-23","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2262,"close":61.18,"high":61.48,"low":60.86,"open":61.27,"volume":742300},{"timestamp":1373376600,"date":"2013-07-09","index":2263,"close":62.14,"high":62.26,"low":60.98,"open":61.57,"volume":423100},{"timestamp":1373463000,"date":"2013-07-10","index":2264,"close":62.24,"high":62.41,"low":61.56,"open":62.04,"volume":295600},{"timestamp":1373549400,"date":"2013-07-11","index":2265,"close":63,"high":63.23,"low":62.34,"open":62.89,"volume":406700},{"timestamp":1373635800,"date":"2013-07-12","index":2266,"close":63.33,"high":63.79,"low":62.8,"open":62.88,"volume":423600},{"timestamp":1373895000,"date":"2013-07-15","index":2267,"close":63.61,"high":64.07,"low":63.24,"open":63.7,"volume":389100},{"timestamp":1373981400,"date":"2013-07-16","index":2268,"close":63.16,"high":64.15,"low":62.99,"open":63.96,"volume":520500},{"timestamp":1374067800,"date":"2013-07-17","index":2269,"close":63.05,"high":63.37,"low":62.95,"open":63.26,"volume":390300},{"timestamp":1374154200,"date":"2013-07-18","index":2270,"close":63.95,"high":63.96,"low":63.04,"open":63.05,"volume":622100},{"timestamp":1374240600,"date":"2013-07-19","index":2271,"close":63.58,"high":64.03,"low":63.39,"open":63.8,"volume":417700},{"timestamp":1374499800,"date":"2013-07-22","index":2272,"close":63.61,"high":63.88,"low":63.33,"open":63.5,"volume":576500}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2273,"close":59.43,"high":64.45,"low":58.67,"open":64.32,"volume":3135900},{"timestamp":1374672600,"date":"2013-07-24","index":2274,"close":61.01,"high":61.24,"low":59.94,"open":60.13,"volume":2134200},{"timestamp":1374759000,"date":"2013-07-25","index":2275,"close":61.5,"high":61.55,"low":60.62,"open":61.04,"volume":1069200},{"timestamp":1374845400,"date":"2013-07-26","index":2276,"close":62.36,"high":62.62,"low":61.26,"open":61.35,"volume":1332700},{"timestamp":1375104600,"date":"2013-07-29","index":2277,"close":61.88,"high":62.28,"low":61.65,"open":62.02,"volume":542600},{"timestamp":1375191000,"date":"2013-07-30","index":2278,"close":62.13,"high":62.46,"low":61.63,"open":62.08,"volume":500600},{"timestamp":1375277400,"date":"2013-07-31","index":2279,"close":62.58,"high":62.9,"low":62.14,"open":62.23,"volume":507000},{"timestamp":1375363800,"date":"2013-08-01","index":2280,"close":63.81,"high":64.7,"low":62.85,"open":63,"volume":810900},{"timestamp":1375450200,"date":"2013-08-02","index":2281,"close":63.15,"high":63.85,"low":63.01,"open":63.7,"volume":562900},{"timestamp":1375709400,"date":"2013-08-05","index":2282,"close":64,"high":64.4,"low":63.08,"open":63.15,"volume":590800},{"timestamp":1375795800,"date":"2013-08-06","index":2283,"close":62.95,"high":64.14,"low":62.82,"open":63.94,"volume":745100}]},{"date":"2013-04-30","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":2204,"close":50.39,"high":51.94,"low":50.21,"open":51.71,"volume":682600},{"timestamp":1366119000,"date":"2013-04-16","index":2205,"close":50.85,"high":51.06,"low":50.46,"open":50.68,"volume":506200},{"timestamp":1366205400,"date":"2013-04-17","index":2206,"close":49.75,"high":50.56,"low":49.43,"open":50.39,"volume":606100},{"timestamp":1366291800,"date":"2013-04-18","index":2207,"close":49.9,"high":50.05,"low":49.09,"open":49.88,"volume":398500},{"timestamp":1366378200,"date":"2013-04-19","index":2208,"close":50.58,"high":50.79,"low":49.97,"open":49.99,"volume":322100},{"timestamp":1366637400,"date":"2013-04-22","index":2209,"close":50.88,"high":51.08,"low":50.37,"open":50.78,"volume":309100},{"timestamp":1366723800,"date":"2013-04-23","index":2210,"close":51.01,"high":51.46,"low":50.57,"open":51.07,"volume":337700},{"timestamp":1366810200,"date":"2013-04-24","index":2211,"close":51.43,"high":51.72,"low":50.88,"open":51,"volume":331000},{"timestamp":1366896600,"date":"2013-04-25","index":2212,"close":51.92,"high":52.58,"low":51.43,"open":51.73,"volume":402100},{"timestamp":1366983000,"date":"2013-04-26","index":2213,"close":52.38,"high":52.63,"low":51.65,"open":51.9,"volume":522700},{"timestamp":1367242200,"date":"2013-04-29","index":2214,"close":52.95,"high":53.5,"low":52.29,"open":52.7,"volume":795500}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":2215,"close":55.2,"high":56.45,"low":54.15,"open":54.98,"volume":1259400},{"timestamp":1367415000,"date":"2013-05-01","index":2216,"close":54.64,"high":55.35,"low":54.25,"open":55.22,"volume":911600},{"timestamp":1367501400,"date":"2013-05-02","index":2217,"close":55.49,"high":55.75,"low":54.7,"open":54.77,"volume":895000},{"timestamp":1367587800,"date":"2013-05-03","index":2218,"close":55.98,"high":56.01,"low":55.26,"open":55.79,"volume":801700},{"timestamp":1367847000,"date":"2013-05-06","index":2219,"close":56.79,"high":56.89,"low":55.95,"open":55.99,"volume":606600},{"timestamp":1367933400,"date":"2013-05-07","index":2220,"close":57.8,"high":57.92,"low":57.01,"open":57.34,"volume":1364600},{"timestamp":1368019800,"date":"2013-05-08","index":2221,"close":58.05,"high":58.25,"low":57.41,"open":57.5,"volume":891500},{"timestamp":1368106200,"date":"2013-05-09","index":2222,"close":57.66,"high":58.29,"low":57.49,"open":57.87,"volume":800300},{"timestamp":1368192600,"date":"2013-05-10","index":2223,"close":58.02,"high":58.21,"low":57.57,"open":57.63,"volume":632900},{"timestamp":1368451800,"date":"2013-05-13","index":2224,"close":58.25,"high":58.74,"low":57.89,"open":58,"volume":578700},{"timestamp":1368538200,"date":"2013-05-14","index":2225,"close":59,"high":59,"low":58.26,"open":58.26,"volume":335000}]},{"date":"2013-02-28","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1360679400,"date":"2013-02-12","index":2162,"close":46.53,"high":46.95,"low":46.4,"open":46.93,"volume":443900},{"timestamp":1360765800,"date":"2013-02-13","index":2163,"close":45.47,"high":46.62,"low":45.29,"open":46.52,"volume":938700},{"timestamp":1360852200,"date":"2013-02-14","index":2164,"close":44.79,"high":45.58,"low":44.76,"open":45.43,"volume":704000},{"timestamp":1360938600,"date":"2013-02-15","index":2165,"close":45.37,"high":46.15,"low":44.88,"open":44.88,"volume":581900},{"timestamp":1361284200,"date":"2013-02-19","index":2166,"close":45.46,"high":45.57,"low":44.93,"open":45.38,"volume":378800},{"timestamp":1361370600,"date":"2013-02-20","index":2167,"close":44.96,"high":45.94,"low":44.95,"open":45.44,"volume":395200},{"timestamp":1361457000,"date":"2013-02-21","index":2168,"close":44.62,"high":45.52,"low":44.45,"open":44.88,"volume":420500},{"timestamp":1361543400,"date":"2013-02-22","index":2169,"close":46.07,"high":46.14,"low":45.08,"open":45.32,"volume":714200},{"timestamp":1361802600,"date":"2013-02-25","index":2170,"close":45.16,"high":46.29,"low":45.13,"open":46.17,"volume":554300},{"timestamp":1361889000,"date":"2013-02-26","index":2171,"close":46,"high":46.14,"low":45.22,"open":45.36,"volume":502800},{"timestamp":1361975400,"date":"2013-02-27","index":2172,"close":46.83,"high":47.26,"low":45.78,"open":45.83,"volume":866600}],"post":[{"timestamp":1362061800,"date":"2013-02-28","index":2173,"close":47.62,"high":48.72,"low":47.3,"open":48.25,"volume":1723100},{"timestamp":1362148200,"date":"2013-03-01","index":2174,"close":48.27,"high":48.5,"low":47.16,"open":47.49,"volume":863100},{"timestamp":1362407400,"date":"2013-03-04","index":2175,"close":48.63,"high":48.85,"low":47.94,"open":48.28,"volume":722100},{"timestamp":1362493800,"date":"2013-03-05","index":2176,"close":49.62,"high":49.67,"low":48.94,"open":48.95,"volume":717600},{"timestamp":1362580200,"date":"2013-03-06","index":2177,"close":49.8,"high":50.19,"low":49.58,"open":49.58,"volume":408800},{"timestamp":1362666600,"date":"2013-03-07","index":2178,"close":49.66,"high":49.96,"low":49.5,"open":49.79,"volume":370200},{"timestamp":1362753000,"date":"2013-03-08","index":2179,"close":49.74,"high":49.95,"low":49.62,"open":49.91,"volume":536700},{"timestamp":1363008600,"date":"2013-03-11","index":2180,"close":49.88,"high":49.88,"low":49.5,"open":49.5,"volume":481300},{"timestamp":1363095000,"date":"2013-03-12","index":2181,"close":49.68,"high":50.13,"low":49.45,"open":49.93,"volume":548100},{"timestamp":1363181400,"date":"2013-03-13","index":2182,"close":49.82,"high":49.92,"low":49.34,"open":49.45,"volume":305600},{"timestamp":1363267800,"date":"2013-03-14","index":2183,"close":49.96,"high":49.97,"low":49.44,"open":49.97,"volume":374400}]},{"date":"2012-10-16","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":2072,"close":38.24,"high":38.29,"low":37.68,"open":37.74,"volume":990200},{"timestamp":1349184600,"date":"2012-10-02","index":2073,"close":37.74,"high":38.45,"low":37.5,"open":38.45,"volume":637400},{"timestamp":1349271000,"date":"2012-10-03","index":2074,"close":37.79,"high":38.06,"low":37.52,"open":37.85,"volume":310500},{"timestamp":1349357400,"date":"2012-10-04","index":2075,"close":37.82,"high":37.88,"low":37.36,"open":37.83,"volume":388200},{"timestamp":1349443800,"date":"2012-10-05","index":2076,"close":37.78,"high":38.37,"low":37.58,"open":38.04,"volume":294200},{"timestamp":1349703000,"date":"2012-10-08","index":2077,"close":37.8,"high":37.89,"low":37.19,"open":37.55,"volume":536500},{"timestamp":1349789400,"date":"2012-10-09","index":2078,"close":38.08,"high":38.25,"low":37.69,"open":37.74,"volume":643400},{"timestamp":1349875800,"date":"2012-10-10","index":2079,"close":37.31,"high":38.36,"low":37.17,"open":38.1,"volume":592900},{"timestamp":1349962200,"date":"2012-10-11","index":2080,"close":37.74,"high":37.88,"low":37.5,"open":37.59,"volume":316800},{"timestamp":1350048600,"date":"2012-10-12","index":2081,"close":37.7,"high":38.1,"low":37.53,"open":37.72,"volume":427100},{"timestamp":1350307800,"date":"2012-10-15","index":2082,"close":38.24,"high":38.57,"low":37.92,"open":38,"volume":794800}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":2083,"close":41.16,"high":41.51,"low":40.03,"open":40.92,"volume":4532000},{"timestamp":1350480600,"date":"2012-10-17","index":2084,"close":41.2,"high":41.49,"low":40.97,"open":41.49,"volume":1360000},{"timestamp":1350567000,"date":"2012-10-18","index":2085,"close":41.1,"high":41.24,"low":40.69,"open":41.08,"volume":827400},{"timestamp":1350653400,"date":"2012-10-19","index":2086,"close":40.17,"high":40.98,"low":39.85,"open":40.69,"volume":1017000},{"timestamp":1350912600,"date":"2012-10-22","index":2087,"close":40.45,"high":40.75,"low":39.99,"open":40.42,"volume":744800},{"timestamp":1350999000,"date":"2012-10-23","index":2088,"close":40.38,"high":40.6,"low":39.34,"open":40.11,"volume":1015900},{"timestamp":1351085400,"date":"2012-10-24","index":2089,"close":40.31,"high":40.54,"low":40.1,"open":40.51,"volume":469800},{"timestamp":1351171800,"date":"2012-10-25","index":2090,"close":40.59,"high":40.98,"low":40.32,"open":40.64,"volume":720200},{"timestamp":1351258200,"date":"2012-10-26","index":2091,"close":40.49,"high":40.68,"low":39.93,"open":40.48,"volume":328100},{"timestamp":1351690200,"date":"2012-10-31","index":2092,"close":40.62,"high":40.62,"low":39.99,"open":40.37,"volume":443400},{"timestamp":1351776600,"date":"2012-11-01","index":2093,"close":40.76,"high":40.88,"low":40.21,"open":40.73,"volume":845700}]},{"date":"2012-07-24","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":2013,"close":30.74,"high":30.88,"low":30.33,"open":30.34,"volume":344200},{"timestamp":1341927000,"date":"2012-07-10","index":2014,"close":30.57,"high":31.14,"low":30.37,"open":30.75,"volume":423400},{"timestamp":1342013400,"date":"2012-07-11","index":2015,"close":30.52,"high":30.82,"low":30.26,"open":30.64,"volume":294500},{"timestamp":1342099800,"date":"2012-07-12","index":2016,"close":30.72,"high":30.83,"low":30.16,"open":30.24,"volume":521400},{"timestamp":1342186200,"date":"2012-07-13","index":2017,"close":31.81,"high":31.82,"low":30.85,"open":30.85,"volume":652300},{"timestamp":1342445400,"date":"2012-07-16","index":2018,"close":31.24,"high":31.91,"low":31.12,"open":31.67,"volume":471400},{"timestamp":1342531800,"date":"2012-07-17","index":2019,"close":32.18,"high":32.33,"low":31.21,"open":31.32,"volume":675900},{"timestamp":1342618200,"date":"2012-07-18","index":2020,"close":32.99,"high":33.39,"low":32.25,"open":32.25,"volume":1118000},{"timestamp":1342704600,"date":"2012-07-19","index":2021,"close":33.24,"high":33.4,"low":32.55,"open":33.15,"volume":534200},{"timestamp":1342791000,"date":"2012-07-20","index":2022,"close":32.69,"high":32.97,"low":32.52,"open":32.78,"volume":638100},{"timestamp":1343050200,"date":"2012-07-23","index":2023,"close":31.99,"high":32.39,"low":31.76,"open":32.03,"volume":968400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":2024,"close":32.96,"high":34.2,"low":32.4,"open":33,"volume":1474200},{"timestamp":1343223000,"date":"2012-07-25","index":2025,"close":33.37,"high":34.1,"low":33.15,"open":33.66,"volume":890700},{"timestamp":1343309400,"date":"2012-07-26","index":2026,"close":33.74,"high":34.08,"low":33.51,"open":33.96,"volume":541900},{"timestamp":1343395800,"date":"2012-07-27","index":2027,"close":33.85,"high":34.07,"low":33.57,"open":33.87,"volume":531800},{"timestamp":1343655000,"date":"2012-07-30","index":2028,"close":33.9,"high":34.13,"low":33.63,"open":33.85,"volume":400800},{"timestamp":1343741400,"date":"2012-07-31","index":2029,"close":34.14,"high":34.58,"low":33.7,"open":33.77,"volume":590100},{"timestamp":1343827800,"date":"2012-08-01","index":2030,"close":33.73,"high":34.59,"low":33.73,"open":34.52,"volume":485400},{"timestamp":1343914200,"date":"2012-08-02","index":2031,"close":33.56,"high":33.83,"low":33.28,"open":33.51,"volume":508000},{"timestamp":1344000600,"date":"2012-08-03","index":2032,"close":34.46,"high":34.82,"low":33.75,"open":34.12,"volume":589500},{"timestamp":1344259800,"date":"2012-08-06","index":2033,"close":34.33,"high":34.88,"low":33.95,"open":34.43,"volume":368100},{"timestamp":1344346200,"date":"2012-08-07","index":2034,"close":34.7,"high":34.76,"low":34.23,"open":34.32,"volume":445100}]},{"date":"2012-05-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":1955,"close":35.69,"high":36.65,"low":35.67,"open":36.35,"volume":862300},{"timestamp":1334669400,"date":"2012-04-17","index":1956,"close":35.45,"high":36.09,"low":35.39,"open":35.99,"volume":444500},{"timestamp":1334755800,"date":"2012-04-18","index":1957,"close":35.06,"high":35.64,"low":35.05,"open":35.36,"volume":563500},{"timestamp":1334842200,"date":"2012-04-19","index":1958,"close":34.6,"high":35.33,"low":34.5,"open":35.12,"volume":667500},{"timestamp":1334928600,"date":"2012-04-20","index":1959,"close":35.32,"high":35.43,"low":34.56,"open":34.92,"volume":1551200},{"timestamp":1335187800,"date":"2012-04-23","index":1960,"close":34.88,"high":35.22,"low":34.64,"open":34.93,"volume":632700},{"timestamp":1335274200,"date":"2012-04-24","index":1961,"close":34.37,"high":35.02,"low":34.2,"open":34.76,"volume":414100},{"timestamp":1335360600,"date":"2012-04-25","index":1962,"close":35.97,"high":36.05,"low":35,"open":35.08,"volume":1290900},{"timestamp":1335447000,"date":"2012-04-26","index":1963,"close":36.51,"high":36.79,"low":35.68,"open":35.88,"volume":1512900},{"timestamp":1335533400,"date":"2012-04-27","index":1964,"close":37.15,"high":37.31,"low":36.14,"open":36.53,"volume":1168500},{"timestamp":1335792600,"date":"2012-04-30","index":1965,"close":37.81,"high":38.02,"low":36.8,"open":37.3,"volume":1955400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":1966,"close":34.31,"high":35.48,"low":32.4,"open":33.81,"volume":7719700},{"timestamp":1335965400,"date":"2012-05-02","index":1967,"close":33.45,"high":34.13,"low":33.25,"open":33.98,"volume":1582400},{"timestamp":1336051800,"date":"2012-05-03","index":1968,"close":33.05,"high":33.67,"low":32.77,"open":33.35,"volume":1191400},{"timestamp":1336138200,"date":"2012-05-04","index":1969,"close":32.64,"high":33.34,"low":32.49,"open":32.77,"volume":1226200},{"timestamp":1336397400,"date":"2012-05-07","index":1970,"close":32.75,"high":33.19,"low":32.25,"open":32.35,"volume":1987700},{"timestamp":1336483800,"date":"2012-05-08","index":1971,"close":32.65,"high":32.85,"low":32.26,"open":32.79,"volume":2149900},{"timestamp":1336570200,"date":"2012-05-09","index":1972,"close":32.43,"high":32.7,"low":32.14,"open":32.35,"volume":1040800},{"timestamp":1336656600,"date":"2012-05-10","index":1973,"close":33.69,"high":33.82,"low":32.46,"open":32.67,"volume":1652300},{"timestamp":1336743000,"date":"2012-05-11","index":1974,"close":33.65,"high":34,"low":33.38,"open":33.38,"volume":1067600},{"timestamp":1337002200,"date":"2012-05-14","index":1975,"close":32.56,"high":33.47,"low":32.54,"open":33.32,"volume":1225100},{"timestamp":1337088600,"date":"2012-05-15","index":1976,"close":32.36,"high":32.75,"low":32.25,"open":32.61,"volume":1239400}]},{"date":"2012-02-28","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1328884200,"date":"2012-02-10","index":1911,"close":32.46,"high":33.04,"low":32.34,"open":32.89,"volume":562300},{"timestamp":1329143400,"date":"2012-02-13","index":1912,"close":32.51,"high":32.71,"low":32.23,"open":32.6,"volume":671700},{"timestamp":1329229800,"date":"2012-02-14","index":1913,"close":32.73,"high":32.74,"low":32.29,"open":32.6,"volume":422700},{"timestamp":1329316200,"date":"2012-02-15","index":1914,"close":32.63,"high":32.99,"low":32.46,"open":32.85,"volume":823900},{"timestamp":1329402600,"date":"2012-02-16","index":1915,"close":33.07,"high":33.17,"low":32.55,"open":32.55,"volume":609400},{"timestamp":1329489000,"date":"2012-02-17","index":1916,"close":32.97,"high":33.49,"low":32.9,"open":33.16,"volume":773800},{"timestamp":1329834600,"date":"2012-02-21","index":1917,"close":33.52,"high":33.84,"low":33.01,"open":33.01,"volume":505500},{"timestamp":1329921000,"date":"2012-02-22","index":1918,"close":33.21,"high":33.59,"low":32.88,"open":33.52,"volume":559100},{"timestamp":1330007400,"date":"2012-02-23","index":1919,"close":33.48,"high":33.75,"low":33.21,"open":33.33,"volume":436500},{"timestamp":1330093800,"date":"2012-02-24","index":1920,"close":33.2,"high":33.52,"low":32.94,"open":33.38,"volume":625400},{"timestamp":1330353000,"date":"2012-02-27","index":1921,"close":33.54,"high":33.69,"low":32.92,"open":33.01,"volume":1263600}],"post":[{"timestamp":1330439400,"date":"2012-02-28","index":1922,"close":38.82,"high":38.98,"low":35.28,"open":35.28,"volume":5819800},{"timestamp":1330525800,"date":"2012-02-29","index":1923,"close":38.46,"high":39.8,"low":38.15,"open":38.27,"volume":2518000},{"timestamp":1330612200,"date":"2012-03-01","index":1924,"close":38.4,"high":38.97,"low":37.91,"open":38.76,"volume":1243900},{"timestamp":1330698600,"date":"2012-03-02","index":1925,"close":37.85,"high":38.83,"low":37.75,"open":38.49,"volume":1257100},{"timestamp":1330957800,"date":"2012-03-05","index":1926,"close":38.53,"high":38.83,"low":37.65,"open":37.74,"volume":1337200},{"timestamp":1331044200,"date":"2012-03-06","index":1927,"close":38.54,"high":38.8,"low":38.08,"open":38.22,"volume":686800},{"timestamp":1331130600,"date":"2012-03-07","index":1928,"close":39.48,"high":39.92,"low":38.36,"open":38.58,"volume":989900},{"timestamp":1331217000,"date":"2012-03-08","index":1929,"close":39.75,"high":40.05,"low":39.38,"open":39.63,"volume":809900},{"timestamp":1331303400,"date":"2012-03-09","index":1930,"close":39.83,"high":40.28,"low":39.71,"open":39.86,"volume":527900},{"timestamp":1331559000,"date":"2012-03-12","index":1931,"close":39.61,"high":39.94,"low":39.45,"open":39.94,"volume":397500},{"timestamp":1331645400,"date":"2012-03-13","index":1932,"close":40.11,"high":40.11,"low":39.5,"open":39.85,"volume":473600}]},{"date":"2011-10-18","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":1821,"close":26,"high":27.28,"low":25.89,"open":27.16,"volume":1096900},{"timestamp":1317735000,"date":"2011-10-04","index":1822,"close":26.73,"high":26.84,"low":25.29,"open":25.75,"volume":1100000},{"timestamp":1317821400,"date":"2011-10-05","index":1823,"close":26.82,"high":26.99,"low":26.18,"open":26.7,"volume":1071900},{"timestamp":1317907800,"date":"2011-10-06","index":1824,"close":27.5,"high":27.63,"low":26.42,"open":26.67,"volume":866500},{"timestamp":1317994200,"date":"2011-10-07","index":1825,"close":26.63,"high":27.64,"low":26.54,"open":27.58,"volume":966800},{"timestamp":1318253400,"date":"2011-10-10","index":1826,"close":27.81,"high":27.91,"low":26.95,"open":27.03,"volume":711400},{"timestamp":1318339800,"date":"2011-10-11","index":1827,"close":27.83,"high":28.09,"low":27.53,"open":27.7,"volume":1026700},{"timestamp":1318426200,"date":"2011-10-12","index":1828,"close":27.76,"high":28.46,"low":27.71,"open":28.08,"volume":1223900},{"timestamp":1318512600,"date":"2011-10-13","index":1829,"close":27.94,"high":28.11,"low":27.54,"open":27.73,"volume":1245900},{"timestamp":1318599000,"date":"2011-10-14","index":1830,"close":28.32,"high":28.49,"low":28.09,"open":28.22,"volume":1185800},{"timestamp":1318858200,"date":"2011-10-17","index":1831,"close":27.86,"high":28.46,"low":27.75,"open":28.34,"volume":1411700}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":1832,"close":29.85,"high":30.27,"low":27.92,"open":28.53,"volume":3421800},{"timestamp":1319031000,"date":"2011-10-19","index":1833,"close":31.02,"high":31.18,"low":30.03,"open":30.03,"volume":2355800},{"timestamp":1319117400,"date":"2011-10-20","index":1834,"close":30.54,"high":31.24,"low":30.3,"open":30.96,"volume":1600800},{"timestamp":1319203800,"date":"2011-10-21","index":1835,"close":32.25,"high":32.25,"low":30.95,"open":31.03,"volume":2749200},{"timestamp":1319463000,"date":"2011-10-24","index":1836,"close":32.54,"high":33,"low":32.2,"open":32.38,"volume":1389800},{"timestamp":1319549400,"date":"2011-10-25","index":1837,"close":31.9,"high":32.52,"low":31.69,"open":32.23,"volume":1051400},{"timestamp":1319635800,"date":"2011-10-26","index":1838,"close":31.4,"high":32.5,"low":31.2,"open":32.27,"volume":1947800},{"timestamp":1319722200,"date":"2011-10-27","index":1839,"close":32.41,"high":33,"low":31.73,"open":32.14,"volume":1598000},{"timestamp":1319808600,"date":"2011-10-28","index":1840,"close":32.15,"high":32.62,"low":31.86,"open":32.11,"volume":654800},{"timestamp":1320067800,"date":"2011-10-31","index":1841,"close":32.03,"high":32.61,"low":31.7,"open":31.82,"volume":771300},{"timestamp":1320154200,"date":"2011-11-01","index":1842,"close":31.56,"high":32.04,"low":31.07,"open":31.36,"volume":691300}]},{"date":"2011-07-26","estimated":0.36,"reported":0.4,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":1762,"close":25.92,"high":26.26,"low":25.72,"open":25.9,"volume":820800},{"timestamp":1310477400,"date":"2011-07-12","index":1763,"close":25.63,"high":26.18,"low":25.61,"open":25.88,"volume":427200},{"timestamp":1310563800,"date":"2011-07-13","index":1764,"close":25.96,"high":26.17,"low":25.7,"open":25.73,"volume":414800},{"timestamp":1310650200,"date":"2011-07-14","index":1765,"close":25.69,"high":26.26,"low":25.5,"open":26,"volume":415100},{"timestamp":1310736600,"date":"2011-07-15","index":1766,"close":25.47,"high":25.82,"low":25.17,"open":25.78,"volume":374400},{"timestamp":1310995800,"date":"2011-07-18","index":1767,"close":25.43,"high":25.5,"low":25.06,"open":25.31,"volume":359700},{"timestamp":1311082200,"date":"2011-07-19","index":1768,"close":26,"high":26.05,"low":25.52,"open":25.52,"volume":413500},{"timestamp":1311168600,"date":"2011-07-20","index":1769,"close":25.78,"high":26.01,"low":25.57,"open":26.01,"volume":389200},{"timestamp":1311255000,"date":"2011-07-21","index":1770,"close":25.92,"high":26.15,"low":25.69,"open":25.78,"volume":440400},{"timestamp":1311341400,"date":"2011-07-22","index":1771,"close":25.82,"high":26.08,"low":25.77,"open":25.94,"volume":312800},{"timestamp":1311600600,"date":"2011-07-25","index":1772,"close":26.07,"high":26.19,"low":25.28,"open":25.45,"volume":970000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":1773,"close":27.2,"high":28.74,"low":26.81,"open":26.96,"volume":2376800},{"timestamp":1311773400,"date":"2011-07-27","index":1774,"close":27.09,"high":27.78,"low":27,"open":27.45,"volume":1389100},{"timestamp":1311859800,"date":"2011-07-28","index":1775,"close":26.54,"high":27.48,"low":26.5,"open":27.09,"volume":723100},{"timestamp":1311946200,"date":"2011-07-29","index":1776,"close":26.87,"high":27.19,"low":25.73,"open":26.31,"volume":984000},{"timestamp":1312205400,"date":"2011-08-01","index":1777,"close":26.92,"high":27.15,"low":26.06,"open":27.14,"volume":1139100},{"timestamp":1312291800,"date":"2011-08-02","index":1778,"close":25.77,"high":27,"low":25.73,"open":26.74,"volume":1174800},{"timestamp":1312378200,"date":"2011-08-03","index":1779,"close":26.8,"high":26.87,"low":25.07,"open":25.82,"volume":1210500},{"timestamp":1312464600,"date":"2011-08-04","index":1780,"close":25.49,"high":26.8,"low":25.49,"open":26.5,"volume":1105100},{"timestamp":1312551000,"date":"2011-08-05","index":1781,"close":25.37,"high":25.97,"low":24.26,"open":25.67,"volume":1342400},{"timestamp":1312810200,"date":"2011-08-08","index":1782,"close":23.17,"high":25.22,"low":22.84,"open":24.49,"volume":1429900},{"timestamp":1312896600,"date":"2011-08-09","index":1783,"close":25.05,"high":25.05,"low":23.12,"open":23.64,"volume":1162500}]},{"date":"2011-05-05","estimated":0.34,"reported":0.42,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":1706,"close":18.16,"high":18.32,"low":18.05,"open":18.13,"volume":417000},{"timestamp":1303306200,"date":"2011-04-20","index":1707,"close":18.38,"high":18.56,"low":18.23,"open":18.36,"volume":815100},{"timestamp":1303392600,"date":"2011-04-21","index":1708,"close":18.3,"high":18.47,"low":18.21,"open":18.47,"volume":569800},{"timestamp":1303738200,"date":"2011-04-25","index":1709,"close":18.25,"high":18.32,"low":18.17,"open":18.22,"volume":649900},{"timestamp":1303824600,"date":"2011-04-26","index":1710,"close":18.59,"high":18.61,"low":18.12,"open":18.27,"volume":777000},{"timestamp":1303911000,"date":"2011-04-27","index":1711,"close":18.57,"high":18.62,"low":18.4,"open":18.55,"volume":911400},{"timestamp":1303997400,"date":"2011-04-28","index":1712,"close":18.75,"high":18.75,"low":18.48,"open":18.5,"volume":513400},{"timestamp":1304083800,"date":"2011-04-29","index":1713,"close":18.57,"high":18.81,"low":18.5,"open":18.8,"volume":501000},{"timestamp":1304343000,"date":"2011-05-02","index":1714,"close":18.56,"high":18.75,"low":18.3,"open":18.58,"volume":620700},{"timestamp":1304429400,"date":"2011-05-03","index":1715,"close":18.95,"high":18.98,"low":18.43,"open":18.59,"volume":882200},{"timestamp":1304515800,"date":"2011-05-04","index":1716,"close":19.2,"high":19.28,"low":18.73,"open":18.99,"volume":1972500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":1717,"close":21.3,"high":21.43,"low":19.87,"open":19.87,"volume":3989800},{"timestamp":1304688600,"date":"2011-05-06","index":1718,"close":21.94,"high":22.15,"low":21.64,"open":21.71,"volume":2075400},{"timestamp":1304947800,"date":"2011-05-09","index":1719,"close":21.94,"high":22.04,"low":21.76,"open":21.97,"volume":1398300},{"timestamp":1305034200,"date":"2011-05-10","index":1720,"close":22.8,"high":22.81,"low":21.96,"open":22,"volume":1021900},{"timestamp":1305120600,"date":"2011-05-11","index":1721,"close":22.77,"high":22.95,"low":22.43,"open":22.82,"volume":1313900},{"timestamp":1305207000,"date":"2011-05-12","index":1722,"close":23.05,"high":23.14,"low":22.5,"open":22.7,"volume":1153300},{"timestamp":1305293400,"date":"2011-05-13","index":1723,"close":23.53,"high":23.61,"low":23.11,"open":23.13,"volume":1199300},{"timestamp":1305552600,"date":"2011-05-16","index":1724,"close":23.36,"high":23.73,"low":23.14,"open":23.4,"volume":1125900},{"timestamp":1305639000,"date":"2011-05-17","index":1725,"close":23.63,"high":23.94,"low":23.28,"open":23.65,"volume":852100},{"timestamp":1305725400,"date":"2011-05-18","index":1726,"close":24.33,"high":24.38,"low":23.5,"open":23.58,"volume":1187800},{"timestamp":1305811800,"date":"2011-05-19","index":1727,"close":24.49,"high":24.79,"low":24.29,"open":24.45,"volume":1289300}]},{"date":"2011-03-01","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1297434600,"date":"2011-02-11","index":1660,"close":17.05,"high":17.15,"low":16.52,"open":16.52,"volume":1026200},{"timestamp":1297693800,"date":"2011-02-14","index":1661,"close":17.1,"high":17.13,"low":16.84,"open":17.06,"volume":516300},{"timestamp":1297780200,"date":"2011-02-15","index":1662,"close":16.93,"high":17.19,"low":16.79,"open":17.07,"volume":719200},{"timestamp":1297866600,"date":"2011-02-16","index":1663,"close":17.4,"high":17.5,"low":17,"open":17,"volume":1009700},{"timestamp":1297953000,"date":"2011-02-17","index":1664,"close":17.34,"high":17.61,"low":17.22,"open":17.31,"volume":1072100},{"timestamp":1298039400,"date":"2011-02-18","index":1665,"close":17.14,"high":17.42,"low":17.08,"open":17.42,"volume":665600},{"timestamp":1298385000,"date":"2011-02-22","index":1666,"close":17.01,"high":17.13,"low":16.83,"open":16.95,"volume":1010600},{"timestamp":1298471400,"date":"2011-02-23","index":1667,"close":16.49,"high":17,"low":16.09,"open":16.96,"volume":1598700},{"timestamp":1298557800,"date":"2011-02-24","index":1668,"close":16.44,"high":16.53,"low":16.16,"open":16.46,"volume":804200},{"timestamp":1298644200,"date":"2011-02-25","index":1669,"close":16.79,"high":16.83,"low":16.44,"open":16.44,"volume":786300},{"timestamp":1298903400,"date":"2011-02-28","index":1670,"close":16.87,"high":16.9,"low":16.71,"open":16.78,"volume":1114100}],"post":[{"timestamp":1298989800,"date":"2011-03-01","index":1671,"close":16.4,"high":16.75,"low":15.8,"open":16.49,"volume":3772600},{"timestamp":1299076200,"date":"2011-03-02","index":1672,"close":16.94,"high":17.21,"low":16.24,"open":16.24,"volume":1958400},{"timestamp":1299162600,"date":"2011-03-03","index":1673,"close":17.1,"high":17.24,"low":16.89,"open":17.06,"volume":3373000},{"timestamp":1299249000,"date":"2011-03-04","index":1674,"close":17.32,"high":17.4,"low":17.01,"open":17.16,"volume":1599100},{"timestamp":1299508200,"date":"2011-03-07","index":1675,"close":17.07,"high":17.63,"low":16.99,"open":17.33,"volume":885000},{"timestamp":1299594600,"date":"2011-03-08","index":1676,"close":17.36,"high":17.55,"low":17.02,"open":17.1,"volume":783600},{"timestamp":1299681000,"date":"2011-03-09","index":1677,"close":17.6,"high":17.74,"low":17.26,"open":17.39,"volume":752300},{"timestamp":1299767400,"date":"2011-03-10","index":1678,"close":17.5,"high":17.6,"low":17.23,"open":17.45,"volume":864600},{"timestamp":1299853800,"date":"2011-03-11","index":1679,"close":17.86,"high":18.13,"low":17.38,"open":17.54,"volume":1280100},{"timestamp":1300109400,"date":"2011-03-14","index":1680,"close":17.53,"high":17.81,"low":17.34,"open":17.7,"volume":817500},{"timestamp":1300195800,"date":"2011-03-15","index":1681,"close":17.71,"high":17.84,"low":16.88,"open":17.11,"volume":1021800}]},{"date":"2010-10-19","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":1569,"close":13.09,"high":13.24,"low":13,"open":13.17,"volume":521600},{"timestamp":1286285400,"date":"2010-10-05","index":1570,"close":13.25,"high":13.31,"low":13.09,"open":13.24,"volume":538800},{"timestamp":1286371800,"date":"2010-10-06","index":1571,"close":13.29,"high":13.39,"low":13.11,"open":13.22,"volume":535900},{"timestamp":1286458200,"date":"2010-10-07","index":1572,"close":13.94,"high":13.97,"low":13.3,"open":13.42,"volume":877200},{"timestamp":1286544600,"date":"2010-10-08","index":1573,"close":14.18,"high":14.21,"low":13.89,"open":13.99,"volume":961700},{"timestamp":1286803800,"date":"2010-10-11","index":1574,"close":14.51,"high":14.59,"low":14.17,"open":14.21,"volume":907600},{"timestamp":1286890200,"date":"2010-10-12","index":1575,"close":14.48,"high":14.51,"low":14.2,"open":14.51,"volume":694800},{"timestamp":1286976600,"date":"2010-10-13","index":1576,"close":14.55,"high":14.77,"low":14.43,"open":14.54,"volume":559800},{"timestamp":1287063000,"date":"2010-10-14","index":1577,"close":14.56,"high":14.6,"low":14.31,"open":14.5,"volume":610200},{"timestamp":1287149400,"date":"2010-10-15","index":1578,"close":14.62,"high":14.78,"low":14.45,"open":14.62,"volume":625600},{"timestamp":1287408600,"date":"2010-10-18","index":1579,"close":14.63,"high":14.82,"low":14.58,"open":14.67,"volume":769500}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":1580,"close":15.55,"high":15.64,"low":14.63,"open":15.05,"volume":4663500},{"timestamp":1287581400,"date":"2010-10-20","index":1581,"close":15.59,"high":15.7,"low":15.38,"open":15.61,"volume":1521100},{"timestamp":1287667800,"date":"2010-10-21","index":1582,"close":15.05,"high":15.57,"low":14.9,"open":15.53,"volume":2348400},{"timestamp":1287754200,"date":"2010-10-22","index":1583,"close":15.28,"high":15.33,"low":15.05,"open":15.05,"volume":1358300},{"timestamp":1288013400,"date":"2010-10-25","index":1584,"close":15.3,"high":15.5,"low":15.29,"open":15.37,"volume":478300},{"timestamp":1288099800,"date":"2010-10-26","index":1585,"close":15.36,"high":15.59,"low":15.12,"open":15.26,"volume":771800},{"timestamp":1288186200,"date":"2010-10-27","index":1586,"close":14.88,"high":15.09,"low":14.49,"open":15.09,"volume":2072000},{"timestamp":1288272600,"date":"2010-10-28","index":1587,"close":14.88,"high":15.05,"low":14.71,"open":14.94,"volume":597400},{"timestamp":1288359000,"date":"2010-10-29","index":1588,"close":14.84,"high":14.98,"low":14.81,"open":14.87,"volume":654000},{"timestamp":1288618200,"date":"2010-11-01","index":1589,"close":14.88,"high":15.03,"low":14.71,"open":14.95,"volume":1000700},{"timestamp":1288704600,"date":"2010-11-02","index":1590,"close":15.12,"high":15.17,"low":14.84,"open":14.97,"volume":1477700}]},{"date":"2010-07-27","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":1510,"close":12.07,"high":12.48,"low":11.94,"open":12.27,"volume":519900},{"timestamp":1279027800,"date":"2010-07-13","index":1511,"close":12.58,"high":12.63,"low":12.2,"open":12.22,"volume":580500},{"timestamp":1279114200,"date":"2010-07-14","index":1512,"close":12.74,"high":13.1,"low":12.48,"open":12.57,"volume":884600},{"timestamp":1279200600,"date":"2010-07-15","index":1513,"close":12.77,"high":12.88,"low":12.57,"open":12.79,"volume":530700},{"timestamp":1279287000,"date":"2010-07-16","index":1514,"close":12.16,"high":12.67,"low":12.09,"open":12.67,"volume":547400},{"timestamp":1279546200,"date":"2010-07-19","index":1515,"close":12.08,"high":12.23,"low":11.75,"open":12.23,"volume":670700},{"timestamp":1279632600,"date":"2010-07-20","index":1516,"close":12.32,"high":12.32,"low":11.77,"open":11.91,"volume":507100},{"timestamp":1279719000,"date":"2010-07-21","index":1517,"close":12.03,"high":12.45,"low":12.01,"open":12.4,"volume":364000},{"timestamp":1279805400,"date":"2010-07-22","index":1518,"close":12.87,"high":12.99,"low":12.23,"open":12.23,"volume":859100},{"timestamp":1279891800,"date":"2010-07-23","index":1519,"close":13.2,"high":13.22,"low":12.66,"open":12.85,"volume":614300},{"timestamp":1280151000,"date":"2010-07-26","index":1520,"close":13.59,"high":13.79,"low":13.12,"open":13.23,"volume":1433700}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":1521,"close":13.21,"high":14,"low":12.76,"open":13.88,"volume":2514000},{"timestamp":1280323800,"date":"2010-07-28","index":1522,"close":13.13,"high":13.69,"low":13.07,"open":13.14,"volume":1204000},{"timestamp":1280410200,"date":"2010-07-29","index":1523,"close":12.94,"high":13.35,"low":12.78,"open":13.3,"volume":813000},{"timestamp":1280496600,"date":"2010-07-30","index":1524,"close":12.79,"high":13.06,"low":12.68,"open":12.73,"volume":693400},{"timestamp":1280755800,"date":"2010-08-02","index":1525,"close":12.67,"high":13.04,"low":12.6,"open":13.04,"volume":810500},{"timestamp":1280842200,"date":"2010-08-03","index":1526,"close":12.48,"high":12.73,"low":12.35,"open":12.65,"volume":756300},{"timestamp":1280928600,"date":"2010-08-04","index":1527,"close":12.82,"high":12.84,"low":12.49,"open":12.49,"volume":785500},{"timestamp":1281015000,"date":"2010-08-05","index":1528,"close":12.83,"high":12.87,"low":12.64,"open":12.74,"volume":608400},{"timestamp":1281101400,"date":"2010-08-06","index":1529,"close":13,"high":13.02,"low":12.49,"open":12.59,"volume":1106300},{"timestamp":1281360600,"date":"2010-08-09","index":1530,"close":13.44,"high":13.45,"low":13.1,"open":13.11,"volume":667400},{"timestamp":1281447000,"date":"2010-08-10","index":1531,"close":13.26,"high":13.4,"low":13.07,"open":13.34,"volume":730700}]},{"date":"2010-05-04","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":1452,"close":14.86,"high":15,"low":14.51,"open":14.79,"volume":924000},{"timestamp":1271770200,"date":"2010-04-20","index":1453,"close":15.37,"high":15.41,"low":14.8,"open":14.97,"volume":833000},{"timestamp":1271856600,"date":"2010-04-21","index":1454,"close":15.52,"high":15.56,"low":15.1,"open":15.42,"volume":913700},{"timestamp":1271943000,"date":"2010-04-22","index":1455,"close":15.18,"high":15.27,"low":15,"open":15.09,"volume":1419700},{"timestamp":1272029400,"date":"2010-04-23","index":1456,"close":15.19,"high":15.3,"low":15.02,"open":15.16,"volume":621700},{"timestamp":1272288600,"date":"2010-04-26","index":1457,"close":16.16,"high":16.32,"low":15.49,"open":15.49,"volume":2180500},{"timestamp":1272375000,"date":"2010-04-27","index":1458,"close":15.7,"high":16.12,"low":15.63,"open":16.12,"volume":966600},{"timestamp":1272461400,"date":"2010-04-28","index":1459,"close":15.35,"high":15.54,"low":15.02,"open":15.36,"volume":1984700},{"timestamp":1272547800,"date":"2010-04-29","index":1460,"close":15.78,"high":15.81,"low":15.42,"open":15.45,"volume":925800},{"timestamp":1272634200,"date":"2010-04-30","index":1461,"close":15.41,"high":15.83,"low":15.25,"open":15.81,"volume":992800},{"timestamp":1272893400,"date":"2010-05-03","index":1462,"close":16.06,"high":16.14,"low":15.48,"open":15.59,"volume":1728000}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":1463,"close":14.02,"high":15.1,"low":13.56,"open":14.52,"volume":4664900},{"timestamp":1273066200,"date":"2010-05-05","index":1464,"close":14.28,"high":14.76,"low":13.97,"open":14.12,"volume":2832800},{"timestamp":1273152600,"date":"2010-05-06","index":1465,"close":13.36,"high":14.5,"low":12.43,"open":14.45,"volume":2299200},{"timestamp":1273239000,"date":"2010-05-07","index":1466,"close":12.57,"high":13.44,"low":12.35,"open":13.44,"volume":4268400},{"timestamp":1273498200,"date":"2010-05-10","index":1467,"close":13.46,"high":13.81,"low":13.2,"open":13.66,"volume":2096200},{"timestamp":1273584600,"date":"2010-05-11","index":1468,"close":13.89,"high":14.07,"low":13.23,"open":13.45,"volume":1174600},{"timestamp":1273671000,"date":"2010-05-12","index":1469,"close":14.22,"high":14.36,"low":13.98,"open":13.98,"volume":1051400},{"timestamp":1273757400,"date":"2010-05-13","index":1470,"close":13.93,"high":14.4,"low":13.85,"open":14.21,"volume":670200},{"timestamp":1273843800,"date":"2010-05-14","index":1471,"close":13.55,"high":14.04,"low":13.38,"open":13.8,"volume":1012100},{"timestamp":1274103000,"date":"2010-05-17","index":1472,"close":13.71,"high":13.94,"low":13.25,"open":13.51,"volume":867000},{"timestamp":1274189400,"date":"2010-05-18","index":1473,"close":13.6,"high":14.11,"low":13.47,"open":13.88,"volume":1048800}]},{"date":"2010-03-02","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1265985000,"date":"2010-02-12","index":1408,"close":11.53,"high":11.54,"low":11.3,"open":11.4,"volume":725100},{"timestamp":1266330600,"date":"2010-02-16","index":1409,"close":11.83,"high":11.85,"low":11.57,"open":11.62,"volume":550500},{"timestamp":1266417000,"date":"2010-02-17","index":1410,"close":12.29,"high":12.29,"low":11.87,"open":11.89,"volume":801200},{"timestamp":1266503400,"date":"2010-02-18","index":1411,"close":12.25,"high":12.36,"low":12.08,"open":12.3,"volume":886100},{"timestamp":1266589800,"date":"2010-02-19","index":1412,"close":12.28,"high":12.5,"low":12.2,"open":12.2,"volume":853100},{"timestamp":1266849000,"date":"2010-02-22","index":1413,"close":12.32,"high":12.48,"low":12.25,"open":12.46,"volume":571700},{"timestamp":1266935400,"date":"2010-02-23","index":1414,"close":12.14,"high":12.36,"low":12.1,"open":12.3,"volume":644300},{"timestamp":1267021800,"date":"2010-02-24","index":1415,"close":12.43,"high":12.5,"low":12.11,"open":12.21,"volume":581200},{"timestamp":1267108200,"date":"2010-02-25","index":1416,"close":12.43,"high":12.5,"low":12.16,"open":12.33,"volume":667300},{"timestamp":1267194600,"date":"2010-02-26","index":1417,"close":12.49,"high":12.78,"low":12.49,"open":12.56,"volume":900900},{"timestamp":1267453800,"date":"2010-03-01","index":1418,"close":12.74,"high":12.84,"low":12.5,"open":12.62,"volume":1921000}],"post":[{"timestamp":1267540200,"date":"2010-03-02","index":1419,"close":13.39,"high":13.4,"low":12.77,"open":13.17,"volume":3628900},{"timestamp":1267626600,"date":"2010-03-03","index":1420,"close":14.06,"high":14.13,"low":13.44,"open":13.52,"volume":3585700},{"timestamp":1267713000,"date":"2010-03-04","index":1421,"close":13.7,"high":14.06,"low":13.36,"open":14.06,"volume":2982700},{"timestamp":1267799400,"date":"2010-03-05","index":1422,"close":13.89,"high":13.99,"low":13.57,"open":13.7,"volume":1136700},{"timestamp":1268058600,"date":"2010-03-08","index":1423,"close":13.79,"high":14.05,"low":13.77,"open":13.97,"volume":1485400},{"timestamp":1268145000,"date":"2010-03-09","index":1424,"close":14.19,"high":14.26,"low":13.67,"open":13.81,"volume":2127000},{"timestamp":1268231400,"date":"2010-03-10","index":1425,"close":13.57,"high":14,"low":13.53,"open":14,"volume":2236000},{"timestamp":1268317800,"date":"2010-03-11","index":1426,"close":13.74,"high":13.92,"low":13.5,"open":13.61,"volume":1385500},{"timestamp":1268404200,"date":"2010-03-12","index":1427,"close":13.9,"high":13.94,"low":13.65,"open":13.88,"volume":687400},{"timestamp":1268659800,"date":"2010-03-15","index":1428,"close":13.77,"high":13.98,"low":13.69,"open":13.9,"volume":753700},{"timestamp":1268746200,"date":"2010-03-16","index":1429,"close":14.08,"high":14.08,"low":13.65,"open":13.79,"volume":1017400}]},{"date":"2009-10-13","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":1313,"close":8.77,"high":9.03,"low":8.67,"open":8.81,"volume":492100},{"timestamp":1254231000,"date":"2009-09-29","index":1314,"close":8.78,"high":9,"low":8.77,"open":8.77,"volume":191600},{"timestamp":1254317400,"date":"2009-09-30","index":1315,"close":8.84,"high":9,"low":8.5,"open":8.8,"volume":391000},{"timestamp":1254403800,"date":"2009-10-01","index":1316,"close":8.69,"high":8.87,"low":8.57,"open":8.82,"volume":199500},{"timestamp":1254490200,"date":"2009-10-02","index":1317,"close":8.41,"high":8.69,"low":8.4,"open":8.59,"volume":274800},{"timestamp":1254749400,"date":"2009-10-05","index":1318,"close":8.47,"high":8.63,"low":8.35,"open":8.42,"volume":237300},{"timestamp":1254835800,"date":"2009-10-06","index":1319,"close":8.34,"high":8.55,"low":8.17,"open":8.48,"volume":510900},{"timestamp":1254922200,"date":"2009-10-07","index":1320,"close":8.22,"high":8.4,"low":8.17,"open":8.31,"volume":278000},{"timestamp":1255008600,"date":"2009-10-08","index":1321,"close":8.6,"high":8.65,"low":8.33,"open":8.33,"volume":607200},{"timestamp":1255095000,"date":"2009-10-09","index":1322,"close":8.9,"high":8.94,"low":8.45,"open":8.62,"volume":767700},{"timestamp":1255354200,"date":"2009-10-12","index":1323,"close":9.37,"high":9.38,"low":8.97,"open":9.03,"volume":1119200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":1324,"close":8.43,"high":9.12,"low":8.38,"open":8.87,"volume":3587500},{"timestamp":1255527000,"date":"2009-10-14","index":1325,"close":8.42,"high":8.72,"low":8.26,"open":8.71,"volume":1343400},{"timestamp":1255613400,"date":"2009-10-15","index":1326,"close":8.44,"high":8.55,"low":8.35,"open":8.36,"volume":490300},{"timestamp":1255699800,"date":"2009-10-16","index":1327,"close":8.54,"high":8.55,"low":8.39,"open":8.4,"volume":425300},{"timestamp":1255959000,"date":"2009-10-19","index":1328,"close":8.52,"high":8.61,"low":8.49,"open":8.59,"volume":421900},{"timestamp":1256045400,"date":"2009-10-20","index":1329,"close":8.37,"high":8.52,"low":8.35,"open":8.52,"volume":515600},{"timestamp":1256131800,"date":"2009-10-21","index":1330,"close":8.04,"high":8.49,"low":7.97,"open":8.35,"volume":975500},{"timestamp":1256218200,"date":"2009-10-22","index":1331,"close":8.1,"high":8.16,"low":7.95,"open":8.05,"volume":509800},{"timestamp":1256304600,"date":"2009-10-23","index":1332,"close":7.9,"high":8.23,"low":7.85,"open":8.16,"volume":623300},{"timestamp":1256563800,"date":"2009-10-26","index":1333,"close":7.9,"high":8.01,"low":7.81,"open":7.95,"volume":581900},{"timestamp":1256650200,"date":"2009-10-27","index":1334,"close":7.78,"high":7.99,"low":7.69,"open":7.89,"volume":562300}]},{"date":"2009-07-22","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":1255,"close":7.52,"high":7.66,"low":7.47,"open":7.57,"volume":373200},{"timestamp":1247059800,"date":"2009-07-08","index":1256,"close":7.63,"high":7.88,"low":7.43,"open":7.5,"volume":447700},{"timestamp":1247146200,"date":"2009-07-09","index":1257,"close":7.48,"high":7.76,"low":7.29,"open":7.66,"volume":652900},{"timestamp":1247232600,"date":"2009-07-10","index":1258,"close":7.63,"high":7.75,"low":7.3,"open":7.46,"volume":235700},{"timestamp":1247491800,"date":"2009-07-13","index":1259,"close":7.81,"high":7.84,"low":7.44,"open":7.66,"volume":230000},{"timestamp":1247578200,"date":"2009-07-14","index":1260,"close":8.17,"high":8.35,"low":7.66,"open":7.81,"volume":579100},{"timestamp":1247664600,"date":"2009-07-15","index":1261,"close":8.2,"high":8.35,"low":8.02,"open":8.2,"volume":342800},{"timestamp":1247751000,"date":"2009-07-16","index":1262,"close":7.97,"high":8.17,"low":7.77,"open":8.13,"volume":381300},{"timestamp":1247837400,"date":"2009-07-17","index":1263,"close":7.91,"high":8.07,"low":7.89,"open":7.98,"volume":217400},{"timestamp":1248096600,"date":"2009-07-20","index":1264,"close":8.09,"high":8.13,"low":7.81,"open":7.91,"volume":419400},{"timestamp":1248183000,"date":"2009-07-21","index":1265,"close":8.37,"high":8.39,"low":8.03,"open":8.16,"volume":500100}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":1266,"close":8.44,"high":8.6,"low":7.34,"open":8.37,"volume":2311500},{"timestamp":1248355800,"date":"2009-07-23","index":1267,"close":8.33,"high":8.54,"low":8.21,"open":8.44,"volume":1073600},{"timestamp":1248442200,"date":"2009-07-24","index":1268,"close":8.31,"high":8.32,"low":8.21,"open":8.26,"volume":419400},{"timestamp":1248701400,"date":"2009-07-27","index":1269,"close":8.3,"high":8.37,"low":8.17,"open":8.34,"volume":451900},{"timestamp":1248787800,"date":"2009-07-28","index":1270,"close":8.24,"high":8.34,"low":8.1,"open":8.3,"volume":320900},{"timestamp":1248874200,"date":"2009-07-29","index":1271,"close":8.14,"high":8.21,"low":8.01,"open":8.21,"volume":316700},{"timestamp":1248960600,"date":"2009-07-30","index":1272,"close":8.3,"high":8.72,"low":8.16,"open":8.27,"volume":520400},{"timestamp":1249047000,"date":"2009-07-31","index":1273,"close":8.22,"high":8.35,"low":8.22,"open":8.24,"volume":380100},{"timestamp":1249306200,"date":"2009-08-03","index":1274,"close":8.3,"high":8.3,"low":8.12,"open":8.3,"volume":330300},{"timestamp":1249392600,"date":"2009-08-04","index":1275,"close":8.25,"high":8.3,"low":8.2,"open":8.22,"volume":214900},{"timestamp":1249479000,"date":"2009-08-05","index":1276,"close":8.25,"high":8.29,"low":8.19,"open":8.23,"volume":404100}]},{"date":"2009-04-30","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1239802200,"date":"2009-04-15","index":1198,"close":7.1,"high":7.16,"low":6.91,"open":7.14,"volume":534800},{"timestamp":1239888600,"date":"2009-04-16","index":1199,"close":7.25,"high":7.33,"low":6.98,"open":7.14,"volume":476100},{"timestamp":1239975000,"date":"2009-04-17","index":1200,"close":7.05,"high":7.3,"low":6.96,"open":7.24,"volume":421800},{"timestamp":1240234200,"date":"2009-04-20","index":1201,"close":6.65,"high":6.95,"low":6.41,"open":6.9,"volume":432700},{"timestamp":1240320600,"date":"2009-04-21","index":1202,"close":7.2,"high":7.21,"low":6.54,"open":6.6,"volume":1005400},{"timestamp":1240407000,"date":"2009-04-22","index":1203,"close":7.41,"high":8.02,"low":7.04,"open":7.09,"volume":1449400},{"timestamp":1240493400,"date":"2009-04-23","index":1204,"close":7.92,"high":7.97,"low":7.33,"open":7.57,"volume":1035100},{"timestamp":1240579800,"date":"2009-04-24","index":1205,"close":8.38,"high":8.47,"low":7.9,"open":7.99,"volume":1343300},{"timestamp":1240839000,"date":"2009-04-27","index":1206,"close":8.49,"high":9.05,"low":8.15,"open":8.17,"volume":1111000},{"timestamp":1240925400,"date":"2009-04-28","index":1207,"close":8.62,"high":8.84,"low":8.32,"open":8.42,"volume":569500},{"timestamp":1241011800,"date":"2009-04-29","index":1208,"close":9.21,"high":9.34,"low":8.6,"open":8.68,"volume":1413400}],"post":[{"timestamp":1241098200,"date":"2009-04-30","index":1209,"close":9.44,"high":10.07,"low":9.25,"open":9.6,"volume":1874000},{"timestamp":1241184600,"date":"2009-05-01","index":1210,"close":9.49,"high":9.57,"low":8.81,"open":9.24,"volume":1341100},{"timestamp":1241443800,"date":"2009-05-04","index":1211,"close":9.3,"high":9.5,"low":9.12,"open":9.45,"volume":1397000},{"timestamp":1241530200,"date":"2009-05-05","index":1212,"close":9.13,"high":9.34,"low":8.97,"open":9.25,"volume":539700},{"timestamp":1241616600,"date":"2009-05-06","index":1213,"close":8.85,"high":9.26,"low":8.55,"open":9.25,"volume":816900},{"timestamp":1241703000,"date":"2009-05-07","index":1214,"close":8.42,"high":9.05,"low":8.24,"open":8.97,"volume":865900},{"timestamp":1241789400,"date":"2009-05-08","index":1215,"close":9.2,"high":9.22,"low":8.35,"open":8.63,"volume":931500},{"timestamp":1242048600,"date":"2009-05-11","index":1216,"close":8.94,"high":9.05,"low":8.75,"open":9.01,"volume":662800},{"timestamp":1242135000,"date":"2009-05-12","index":1217,"close":8.69,"high":8.98,"low":8.53,"open":8.98,"volume":533100},{"timestamp":1242221400,"date":"2009-05-13","index":1218,"close":8.14,"high":8.57,"low":8.02,"open":8.57,"volume":718300},{"timestamp":1242307800,"date":"2009-05-14","index":1219,"close":8.14,"high":8.32,"low":8.03,"open":8.18,"volume":657100}]},{"date":"2009-02-24","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":1152,"close":7,"high":7.07,"low":6.91,"open":6.95,"volume":371000},{"timestamp":1234189800,"date":"2009-02-09","index":1153,"close":7,"high":7,"low":6.72,"open":6.95,"volume":392500},{"timestamp":1234276200,"date":"2009-02-10","index":1154,"close":6.59,"high":7.13,"low":6.48,"open":6.97,"volume":492000},{"timestamp":1234362600,"date":"2009-02-11","index":1155,"close":6.52,"high":6.75,"low":6.35,"open":6.65,"volume":325000},{"timestamp":1234449000,"date":"2009-02-12","index":1156,"close":6.51,"high":6.58,"low":6.23,"open":6.42,"volume":515800},{"timestamp":1234535400,"date":"2009-02-13","index":1157,"close":6.45,"high":6.71,"low":6.38,"open":6.62,"volume":312600},{"timestamp":1234881000,"date":"2009-02-17","index":1158,"close":6.04,"high":6.25,"low":5.99,"open":6.15,"volume":359000},{"timestamp":1234967400,"date":"2009-02-18","index":1159,"close":5.94,"high":6.16,"low":5.79,"open":6.09,"volume":459700},{"timestamp":1235053800,"date":"2009-02-19","index":1160,"close":6.22,"high":6.36,"low":6,"open":6.15,"volume":573500},{"timestamp":1235140200,"date":"2009-02-20","index":1161,"close":6.55,"high":6.67,"low":6.02,"open":6.22,"volume":529800},{"timestamp":1235399400,"date":"2009-02-23","index":1162,"close":6.49,"high":6.77,"low":6.32,"open":6.63,"volume":740500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":1163,"close":6.15,"high":6.67,"low":4.76,"open":6.67,"volume":3134100},{"timestamp":1235572200,"date":"2009-02-25","index":1164,"close":6.4,"high":6.47,"low":5.98,"open":6.15,"volume":1050100},{"timestamp":1235658600,"date":"2009-02-26","index":1165,"close":6.52,"high":6.9,"low":6.41,"open":6.49,"volume":656900},{"timestamp":1235745000,"date":"2009-02-27","index":1166,"close":6.83,"high":6.98,"low":6.35,"open":6.44,"volume":510000},{"timestamp":1236004200,"date":"2009-03-02","index":1167,"close":6.7,"high":6.99,"low":6.52,"open":6.72,"volume":603700},{"timestamp":1236090600,"date":"2009-03-03","index":1168,"close":6.33,"high":6.82,"low":6,"open":6.82,"volume":760900},{"timestamp":1236177000,"date":"2009-03-04","index":1169,"close":6.44,"high":6.59,"low":6.27,"open":6.33,"volume":466400},{"timestamp":1236263400,"date":"2009-03-05","index":1170,"close":5.91,"high":6.04,"low":5.76,"open":6,"volume":1059400},{"timestamp":1236349800,"date":"2009-03-06","index":1171,"close":5.88,"high":6.04,"low":5.73,"open":5.87,"volume":621100},{"timestamp":1236605400,"date":"2009-03-09","index":1172,"close":5.73,"high":6.01,"low":5.61,"open":5.83,"volume":577400},{"timestamp":1236691800,"date":"2009-03-10","index":1173,"close":6.11,"high":6.19,"low":5.85,"open":5.9,"volume":519800}]},{"date":"2008-10-14","estimated":0.21,"reported":0.13,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":1062,"close":11.47,"high":12.27,"low":11.29,"open":12.1,"volume":441500},{"timestamp":1222781400,"date":"2008-09-30","index":1063,"close":12.14,"high":12.17,"low":11.35,"open":11.8,"volume":425100},{"timestamp":1222867800,"date":"2008-10-01","index":1064,"close":11.97,"high":12.07,"low":11.73,"open":12.03,"volume":286900},{"timestamp":1222954200,"date":"2008-10-02","index":1065,"close":11.32,"high":12.01,"low":11.29,"open":12.01,"volume":257400},{"timestamp":1223040600,"date":"2008-10-03","index":1066,"close":10.73,"high":11.54,"low":10.73,"open":11.47,"volume":255400},{"timestamp":1223299800,"date":"2008-10-06","index":1067,"close":10.09,"high":10.57,"low":9.9,"open":10.45,"volume":992100},{"timestamp":1223386200,"date":"2008-10-07","index":1068,"close":9.75,"high":10.38,"low":9.65,"open":10.18,"volume":472500},{"timestamp":1223472600,"date":"2008-10-08","index":1069,"close":9.77,"high":10.15,"low":9.57,"open":9.57,"volume":498300},{"timestamp":1223559000,"date":"2008-10-09","index":1070,"close":9.39,"high":9.98,"low":9.33,"open":9.74,"volume":427200},{"timestamp":1223645400,"date":"2008-10-10","index":1071,"close":9.53,"high":9.71,"low":8.69,"open":8.95,"volume":938100},{"timestamp":1223904600,"date":"2008-10-13","index":1072,"close":10,"high":10.08,"low":9.84,"open":10,"volume":237300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":1073,"close":7.45,"high":9.6,"low":6.75,"open":9.6,"volume":2020400},{"timestamp":1224077400,"date":"2008-10-15","index":1074,"close":6.72,"high":7.45,"low":6.61,"open":7.45,"volume":887200},{"timestamp":1224163800,"date":"2008-10-16","index":1075,"close":6.49,"high":7.14,"low":6.3,"open":6.77,"volume":1473600},{"timestamp":1224250200,"date":"2008-10-17","index":1076,"close":6.43,"high":6.64,"low":5.89,"open":6.27,"volume":1075300},{"timestamp":1224509400,"date":"2008-10-20","index":1077,"close":6.4,"high":6.64,"low":6.33,"open":6.48,"volume":478400},{"timestamp":1224595800,"date":"2008-10-21","index":1078,"close":5.99,"high":6.4,"low":5.92,"open":6.28,"volume":622800},{"timestamp":1224682200,"date":"2008-10-22","index":1079,"close":5.84,"high":6.33,"low":5.76,"open":6.15,"volume":855600},{"timestamp":1224768600,"date":"2008-10-23","index":1080,"close":5.6,"high":5.96,"low":5.5,"open":5.91,"volume":632800},{"timestamp":1224855000,"date":"2008-10-24","index":1081,"close":5.25,"high":5.4,"low":5.02,"open":5.33,"volume":905700},{"timestamp":1225114200,"date":"2008-10-27","index":1082,"close":4.97,"high":5.5,"low":4.97,"open":5.1,"volume":484400},{"timestamp":1225200600,"date":"2008-10-28","index":1083,"close":4.97,"high":5.2,"low":4.81,"open":5.07,"volume":644000}]},{"date":"2008-07-22","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":1003,"close":11.07,"high":11.32,"low":10.87,"open":11.18,"volume":622200},{"timestamp":1215523800,"date":"2008-07-08","index":1004,"close":11.74,"high":11.75,"low":11.07,"open":11.14,"volume":644600},{"timestamp":1215610200,"date":"2008-07-09","index":1005,"close":11.03,"high":11.94,"low":11.03,"open":11.72,"volume":459700},{"timestamp":1215696600,"date":"2008-07-10","index":1006,"close":10.67,"high":11.18,"low":10.61,"open":11,"volume":447000},{"timestamp":1215783000,"date":"2008-07-11","index":1007,"close":10.58,"high":10.85,"low":10.2,"open":10.6,"volume":1061700},{"timestamp":1216042200,"date":"2008-07-14","index":1008,"close":10.23,"high":10.7,"low":10.16,"open":10.69,"volume":547600},{"timestamp":1216128600,"date":"2008-07-15","index":1009,"close":10.27,"high":10.59,"low":9.85,"open":10.05,"volume":605300},{"timestamp":1216215000,"date":"2008-07-16","index":1010,"close":10.88,"high":11.08,"low":10.2,"open":10.35,"volume":533200},{"timestamp":1216301400,"date":"2008-07-17","index":1011,"close":10.6,"high":11.05,"low":10.43,"open":11.05,"volume":1154600},{"timestamp":1216387800,"date":"2008-07-18","index":1012,"close":10.59,"high":11.02,"low":10.31,"open":10.67,"volume":645600},{"timestamp":1216647000,"date":"2008-07-21","index":1013,"close":10.39,"high":10.75,"low":10.22,"open":10.74,"volume":501400}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":1014,"close":12.63,"high":12.79,"low":10.95,"open":11.45,"volume":1272200},{"timestamp":1216819800,"date":"2008-07-23","index":1015,"close":13.36,"high":14.2,"low":12.62,"open":12.62,"volume":1619600},{"timestamp":1216906200,"date":"2008-07-24","index":1016,"close":12.77,"high":13.76,"low":12.72,"open":13.42,"volume":637200},{"timestamp":1216992600,"date":"2008-07-25","index":1017,"close":12.98,"high":13.38,"low":12.76,"open":12.93,"volume":478200},{"timestamp":1217251800,"date":"2008-07-28","index":1018,"close":12.76,"high":13.29,"low":12.54,"open":12.96,"volume":635700},{"timestamp":1217338200,"date":"2008-07-29","index":1019,"close":13.07,"high":13.34,"low":12.85,"open":12.86,"volume":435100},{"timestamp":1217424600,"date":"2008-07-30","index":1020,"close":12.99,"high":13.36,"low":12.78,"open":13.26,"volume":344100},{"timestamp":1217511000,"date":"2008-07-31","index":1021,"close":12.96,"high":13.24,"low":12.74,"open":12.84,"volume":311100},{"timestamp":1217597400,"date":"2008-08-01","index":1022,"close":12.94,"high":13.07,"low":12.53,"open":12.94,"volume":392800},{"timestamp":1217856600,"date":"2008-08-04","index":1023,"close":12.82,"high":13.06,"low":12.41,"open":12.88,"volume":500200},{"timestamp":1217943000,"date":"2008-08-05","index":1024,"close":13.4,"high":13.66,"low":12.96,"open":12.96,"volume":737700}]},{"date":"2008-04-29","estimated":0.24,"reported":0.21,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":945,"close":12.77,"high":12.98,"low":12.68,"open":12.79,"volume":447700},{"timestamp":1208266200,"date":"2008-04-15","index":946,"close":12.59,"high":12.88,"low":12.39,"open":12.88,"volume":671600},{"timestamp":1208352600,"date":"2008-04-16","index":947,"close":12.74,"high":12.77,"low":12.51,"open":12.73,"volume":470100},{"timestamp":1208439000,"date":"2008-04-17","index":948,"close":12.63,"high":12.79,"low":12.59,"open":12.66,"volume":270400},{"timestamp":1208525400,"date":"2008-04-18","index":949,"close":13.05,"high":13.12,"low":12.69,"open":12.86,"volume":340600},{"timestamp":1208784600,"date":"2008-04-21","index":950,"close":13,"high":13.22,"low":12.9,"open":12.97,"volume":251700},{"timestamp":1208871000,"date":"2008-04-22","index":951,"close":12.65,"high":12.94,"low":12.49,"open":12.91,"volume":202700},{"timestamp":1208957400,"date":"2008-04-23","index":952,"close":12.84,"high":12.97,"low":12.52,"open":12.65,"volume":429600},{"timestamp":1209043800,"date":"2008-04-24","index":953,"close":12.94,"high":13.13,"low":12.57,"open":12.83,"volume":264800},{"timestamp":1209130200,"date":"2008-04-25","index":954,"close":13.09,"high":13.22,"low":12.81,"open":13.02,"volume":166300},{"timestamp":1209389400,"date":"2008-04-28","index":955,"close":12.69,"high":13.28,"low":12.5,"open":13.18,"volume":892600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":956,"close":12.9,"high":13.51,"low":11.68,"open":12.18,"volume":871200},{"timestamp":1209562200,"date":"2008-04-30","index":957,"close":13.28,"high":13.58,"low":13,"open":13,"volume":645900},{"timestamp":1209648600,"date":"2008-05-01","index":958,"close":13.51,"high":13.75,"low":13.05,"open":13.28,"volume":500800},{"timestamp":1209735000,"date":"2008-05-02","index":959,"close":13.52,"high":13.72,"low":13.46,"open":13.59,"volume":225600},{"timestamp":1209994200,"date":"2008-05-05","index":960,"close":13.51,"high":13.56,"low":13.21,"open":13.4,"volume":226900},{"timestamp":1210080600,"date":"2008-05-06","index":961,"close":13.46,"high":13.67,"low":13.37,"open":13.42,"volume":206700},{"timestamp":1210167000,"date":"2008-05-07","index":962,"close":13.14,"high":13.64,"low":13.13,"open":13.34,"volume":193700},{"timestamp":1210253400,"date":"2008-05-08","index":963,"close":13.1,"high":13.26,"low":13.02,"open":13.17,"volume":219600},{"timestamp":1210339800,"date":"2008-05-09","index":964,"close":13.05,"high":13.24,"low":12.94,"open":13,"volume":365000},{"timestamp":1210599000,"date":"2008-05-12","index":965,"close":13.51,"high":13.53,"low":13.11,"open":13.12,"volume":190900},{"timestamp":1210685400,"date":"2008-05-13","index":966,"close":13.7,"high":13.75,"low":13.39,"open":13.5,"volume":176800}]},{"date":"2008-02-26","estimated":0.26,"reported":0.21,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":901,"close":13.61,"high":13.87,"low":13.42,"open":13.84,"volume":285400},{"timestamp":1202740200,"date":"2008-02-11","index":902,"close":13.36,"high":13.56,"low":13.23,"open":13.56,"volume":574800},{"timestamp":1202826600,"date":"2008-02-12","index":903,"close":13.68,"high":13.82,"low":13.37,"open":13.4,"volume":289400},{"timestamp":1202913000,"date":"2008-02-13","index":904,"close":14.08,"high":14.1,"low":13.68,"open":13.84,"volume":433300},{"timestamp":1202999400,"date":"2008-02-14","index":905,"close":13.63,"high":14.18,"low":13.53,"open":14.1,"volume":483100},{"timestamp":1203085800,"date":"2008-02-15","index":906,"close":13.53,"high":13.6,"low":13.19,"open":13.51,"volume":336700},{"timestamp":1203431400,"date":"2008-02-19","index":907,"close":13.49,"high":13.83,"low":13.4,"open":13.66,"volume":324700},{"timestamp":1203517800,"date":"2008-02-20","index":908,"close":13.81,"high":13.91,"low":13.39,"open":13.49,"volume":338300},{"timestamp":1203604200,"date":"2008-02-21","index":909,"close":13.42,"high":14.08,"low":13.36,"open":13.94,"volume":322900},{"timestamp":1203690600,"date":"2008-02-22","index":910,"close":13.29,"high":13.54,"low":13.18,"open":13.47,"volume":950800},{"timestamp":1203949800,"date":"2008-02-25","index":911,"close":13.01,"high":13.29,"low":12.86,"open":13.24,"volume":1513700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":912,"close":13.74,"high":14.32,"low":12.52,"open":12.55,"volume":1478400},{"timestamp":1204122600,"date":"2008-02-27","index":913,"close":14.06,"high":14.29,"low":13.09,"open":13.64,"volume":804900},{"timestamp":1204209000,"date":"2008-02-28","index":914,"close":13.54,"high":13.98,"low":13.47,"open":13.98,"volume":784900},{"timestamp":1204295400,"date":"2008-02-29","index":915,"close":13.25,"high":13.68,"low":13.12,"open":13.35,"volume":942600},{"timestamp":1204554600,"date":"2008-03-03","index":916,"close":13.33,"high":13.39,"low":12.99,"open":13.31,"volume":1024600},{"timestamp":1204641000,"date":"2008-03-04","index":917,"close":13.34,"high":13.46,"low":13.1,"open":13.14,"volume":384500},{"timestamp":1204727400,"date":"2008-03-05","index":918,"close":13.39,"high":13.44,"low":13.25,"open":13.29,"volume":449100},{"timestamp":1204813800,"date":"2008-03-06","index":919,"close":13.04,"high":13.44,"low":13,"open":13.4,"volume":849600},{"timestamp":1204900200,"date":"2008-03-07","index":920,"close":12.88,"high":13.23,"low":12.68,"open":12.81,"volume":550700},{"timestamp":1205155800,"date":"2008-03-10","index":921,"close":13.02,"high":13.18,"low":12.9,"open":12.9,"volume":414800},{"timestamp":1205242200,"date":"2008-03-11","index":922,"close":13.34,"high":13.45,"low":13.04,"open":13.31,"volume":489000}]},{"date":"2007-10-16","estimated":0.23,"reported":0.17,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":811,"close":17.17,"high":17.27,"low":16.64,"open":16.64,"volume":316300},{"timestamp":1191331800,"date":"2007-10-02","index":812,"close":17.25,"high":17.3,"low":17.19,"open":17.22,"volume":218900},{"timestamp":1191418200,"date":"2007-10-03","index":813,"close":17.25,"high":17.28,"low":17.09,"open":17.16,"volume":202600},{"timestamp":1191504600,"date":"2007-10-04","index":814,"close":16.94,"high":17.34,"low":16.75,"open":17.34,"volume":330600},{"timestamp":1191591000,"date":"2007-10-05","index":815,"close":17.21,"high":17.4,"low":17.01,"open":17.11,"volume":237300},{"timestamp":1191850200,"date":"2007-10-08","index":816,"close":16.89,"high":17.2,"low":16.8,"open":17.2,"volume":374600},{"timestamp":1191936600,"date":"2007-10-09","index":817,"close":16.94,"high":17.05,"low":16.8,"open":16.87,"volume":691700},{"timestamp":1192023000,"date":"2007-10-10","index":818,"close":16.88,"high":16.96,"low":16.8,"open":16.85,"volume":501800},{"timestamp":1192109400,"date":"2007-10-11","index":819,"close":16.81,"high":16.99,"low":16.69,"open":16.99,"volume":634000},{"timestamp":1192195800,"date":"2007-10-12","index":820,"close":16.75,"high":16.9,"low":16.7,"open":16.78,"volume":499800},{"timestamp":1192455000,"date":"2007-10-15","index":821,"close":16.56,"high":16.78,"low":16.3,"open":16.68,"volume":700200}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":822,"close":14.29,"high":15.61,"low":14.22,"open":15.51,"volume":2538100},{"timestamp":1192627800,"date":"2007-10-17","index":823,"close":14.63,"high":14.86,"low":14.09,"open":14.25,"volume":1783700},{"timestamp":1192714200,"date":"2007-10-18","index":824,"close":14.74,"high":14.74,"low":14.3,"open":14.48,"volume":1411900},{"timestamp":1192800600,"date":"2007-10-19","index":825,"close":14.46,"high":14.7,"low":14.41,"open":14.68,"volume":833000},{"timestamp":1193059800,"date":"2007-10-22","index":826,"close":14.48,"high":14.65,"low":14.24,"open":14.4,"volume":729700},{"timestamp":1193146200,"date":"2007-10-23","index":827,"close":15.02,"high":15.08,"low":14.52,"open":14.61,"volume":963400},{"timestamp":1193232600,"date":"2007-10-24","index":828,"close":15.3,"high":15.3,"low":14.8,"open":14.94,"volume":836600},{"timestamp":1193319000,"date":"2007-10-25","index":829,"close":15.17,"high":15.35,"low":14.96,"open":15.35,"volume":673900},{"timestamp":1193405400,"date":"2007-10-26","index":830,"close":15.18,"high":15.37,"low":14.9,"open":15.35,"volume":459300},{"timestamp":1193664600,"date":"2007-10-29","index":831,"close":14.82,"high":15.31,"low":14.77,"open":15.17,"volume":428500},{"timestamp":1193751000,"date":"2007-10-30","index":832,"close":14.68,"high":14.85,"low":14.65,"open":14.83,"volume":715100}]},{"date":"2007-07-24","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":752,"close":18.76,"high":18.96,"low":18.72,"open":18.88,"volume":392000},{"timestamp":1184074200,"date":"2007-07-10","index":753,"close":18.47,"high":18.72,"low":18.39,"open":18.64,"volume":570800},{"timestamp":1184160600,"date":"2007-07-11","index":754,"close":18.73,"high":18.86,"low":18.37,"open":18.42,"volume":772200},{"timestamp":1184247000,"date":"2007-07-12","index":755,"close":18.83,"high":19.02,"low":18.79,"open":18.81,"volume":369000},{"timestamp":1184333400,"date":"2007-07-13","index":756,"close":18.79,"high":18.81,"low":18.54,"open":18.77,"volume":298400},{"timestamp":1184592600,"date":"2007-07-16","index":757,"close":18.69,"high":18.83,"low":18.42,"open":18.68,"volume":459000},{"timestamp":1184679000,"date":"2007-07-17","index":758,"close":18.62,"high":18.89,"low":18.57,"open":18.78,"volume":349600},{"timestamp":1184765400,"date":"2007-07-18","index":759,"close":18.39,"high":18.8,"low":18.27,"open":18.52,"volume":662500},{"timestamp":1184851800,"date":"2007-07-19","index":760,"close":18.52,"high":18.56,"low":18.31,"open":18.39,"volume":425400},{"timestamp":1184938200,"date":"2007-07-20","index":761,"close":18.31,"high":18.55,"low":18.12,"open":18.48,"volume":409000},{"timestamp":1185197400,"date":"2007-07-23","index":762,"close":18.28,"high":18.61,"low":18.24,"open":18.29,"volume":575400}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":763,"close":21.21,"high":21.58,"low":19.21,"open":19.25,"volume":3583200},{"timestamp":1185370200,"date":"2007-07-25","index":764,"close":20.71,"high":21.25,"low":20.4,"open":21.25,"volume":1189300},{"timestamp":1185456600,"date":"2007-07-26","index":765,"close":19.96,"high":20.64,"low":19.68,"open":20.5,"volume":908000},{"timestamp":1185543000,"date":"2007-07-27","index":766,"close":19.5,"high":20.4,"low":19.35,"open":19.87,"volume":868800},{"timestamp":1185802200,"date":"2007-07-30","index":767,"close":19.29,"high":19.75,"low":19.09,"open":19.49,"volume":622600},{"timestamp":1185888600,"date":"2007-07-31","index":768,"close":19.15,"high":19.83,"low":19.08,"open":19.45,"volume":481500},{"timestamp":1185975000,"date":"2007-08-01","index":769,"close":18.97,"high":19.67,"low":18.42,"open":19.3,"volume":845100},{"timestamp":1186061400,"date":"2007-08-02","index":770,"close":19.02,"high":19.24,"low":18.67,"open":19.01,"volume":622000},{"timestamp":1186147800,"date":"2007-08-03","index":771,"close":17.73,"high":19.15,"low":17.7,"open":18.99,"volume":1138900},{"timestamp":1186407000,"date":"2007-08-06","index":772,"close":18.05,"high":18.34,"low":17.41,"open":17.81,"volume":1039700},{"timestamp":1186493400,"date":"2007-08-07","index":773,"close":17.76,"high":18.15,"low":17.36,"open":17.97,"volume":1100000}]},{"date":"2007-05-02","estimated":0.43,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":695,"close":33.51,"high":33.73,"low":33.25,"open":33.66,"volume":325300},{"timestamp":1176903000,"date":"2007-04-18","index":696,"close":33.63,"high":35.67,"low":33.61,"open":35.67,"volume":3246000},{"timestamp":1176989400,"date":"2007-04-19","index":697,"close":32.62,"high":33.4,"low":32.15,"open":33.39,"volume":2005500},{"timestamp":1177075800,"date":"2007-04-20","index":698,"close":33.26,"high":33.3,"low":32.73,"open":32.98,"volume":1688000},{"timestamp":1177335000,"date":"2007-04-23","index":699,"close":33.21,"high":33.67,"low":33.12,"open":33.15,"volume":1613000},{"timestamp":1177421400,"date":"2007-04-24","index":700,"close":32.7,"high":33.42,"low":32.59,"open":33.4,"volume":1416100},{"timestamp":1177507800,"date":"2007-04-25","index":701,"close":32.81,"high":33,"low":32.66,"open":32.85,"volume":1384300},{"timestamp":1177594200,"date":"2007-04-26","index":702,"close":33.06,"high":33.84,"low":32.82,"open":33.84,"volume":1004300},{"timestamp":1177680600,"date":"2007-04-27","index":703,"close":32.92,"high":33.14,"low":32.79,"open":33.07,"volume":472600},{"timestamp":1177939800,"date":"2007-04-30","index":704,"close":32.25,"high":33.06,"low":32.17,"open":32.9,"volume":1019400},{"timestamp":1178026200,"date":"2007-05-01","index":705,"close":32.6,"high":32.65,"low":31.55,"open":32.35,"volume":1158000}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":706,"close":32.07,"high":32.25,"low":31.12,"open":31.75,"volume":2254800},{"timestamp":1178199000,"date":"2007-05-03","index":707,"close":31.99,"high":32.24,"low":31.82,"open":32.05,"volume":835700},{"timestamp":1178285400,"date":"2007-05-04","index":708,"close":32.37,"high":32.39,"low":31.75,"open":32.31,"volume":1156600},{"timestamp":1178544600,"date":"2007-05-07","index":709,"close":19.63,"high":19.95,"low":18.95,"open":19,"volume":3862600},{"timestamp":1178631000,"date":"2007-05-08","index":710,"close":19.86,"high":19.9,"low":19.63,"open":19.7,"volume":1602500},{"timestamp":1178717400,"date":"2007-05-09","index":711,"close":20.12,"high":20.2,"low":19.83,"open":19.91,"volume":1049300},{"timestamp":1178803800,"date":"2007-05-10","index":712,"close":19.75,"high":20.2,"low":19.7,"open":20.05,"volume":1025600},{"timestamp":1178890200,"date":"2007-05-11","index":713,"close":20.01,"high":20.09,"low":19.74,"open":19.74,"volume":738600},{"timestamp":1179149400,"date":"2007-05-14","index":714,"close":20.21,"high":20.21,"low":19.98,"open":19.98,"volume":1058800},{"timestamp":1179235800,"date":"2007-05-15","index":715,"close":19.94,"high":20.3,"low":19.9,"open":20.23,"volume":700700},{"timestamp":1179322200,"date":"2007-05-16","index":716,"close":19.89,"high":20.02,"low":19.75,"open":19.95,"volume":787800}]},{"date":"2007-02-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1170858600,"date":"2007-02-07","index":648,"close":32.38,"high":32.4,"low":29.85,"open":29.85,"volume":4274000},{"timestamp":1170945000,"date":"2007-02-08","index":649,"close":31.95,"high":32.24,"low":31.8,"open":32.22,"volume":892500},{"timestamp":1171031400,"date":"2007-02-09","index":650,"close":31.75,"high":32.18,"low":31.6,"open":31.94,"volume":683500},{"timestamp":1171290600,"date":"2007-02-12","index":651,"close":31.71,"high":31.92,"low":31.57,"open":31.88,"volume":830400},{"timestamp":1171377000,"date":"2007-02-13","index":652,"close":31.82,"high":31.98,"low":31.73,"open":31.85,"volume":696800},{"timestamp":1171463400,"date":"2007-02-14","index":653,"close":31.76,"high":32.16,"low":31.7,"open":31.82,"volume":555500},{"timestamp":1171549800,"date":"2007-02-15","index":654,"close":31.97,"high":32.2,"low":31.7,"open":31.81,"volume":331100},{"timestamp":1171636200,"date":"2007-02-16","index":655,"close":32.05,"high":32.05,"low":31.8,"open":31.97,"volume":463400},{"timestamp":1171981800,"date":"2007-02-20","index":656,"close":32.09,"high":32.32,"low":31.65,"open":32,"volume":328100},{"timestamp":1172068200,"date":"2007-02-21","index":657,"close":32.3,"high":32.37,"low":32,"open":32.02,"volume":246100},{"timestamp":1172154600,"date":"2007-02-22","index":658,"close":32.3,"high":32.32,"low":31.94,"open":32.25,"volume":444600}],"post":[{"timestamp":1172241000,"date":"2007-02-23","index":659,"close":31.95,"high":32.13,"low":31.45,"open":31.8,"volume":664100},{"timestamp":1172500200,"date":"2007-02-26","index":660,"close":31.7,"high":31.9,"low":31.55,"open":31.85,"volume":559200},{"timestamp":1172586600,"date":"2007-02-27","index":661,"close":31.08,"high":31.5,"low":31,"open":31.4,"volume":451200},{"timestamp":1172673000,"date":"2007-02-28","index":662,"close":30.86,"high":31.45,"low":30.8,"open":31.05,"volume":791200},{"timestamp":1172759400,"date":"2007-03-01","index":663,"close":31.17,"high":31.39,"low":30.12,"open":30.35,"volume":522600},{"timestamp":1172845800,"date":"2007-03-02","index":664,"close":30.83,"high":31.14,"low":30.68,"open":30.7,"volume":416900},{"timestamp":1173105000,"date":"2007-03-05","index":665,"close":30.46,"high":30.71,"low":30.42,"open":30.7,"volume":384700},{"timestamp":1173191400,"date":"2007-03-06","index":666,"close":30.83,"high":30.92,"low":30.47,"open":30.68,"volume":306200},{"timestamp":1173277800,"date":"2007-03-07","index":667,"close":30.93,"high":31.11,"low":30.7,"open":30.76,"volume":297600},{"timestamp":1173364200,"date":"2007-03-08","index":668,"close":31.27,"high":31.35,"low":30.96,"open":31.2,"volume":245600},{"timestamp":1173450600,"date":"2007-03-09","index":669,"close":31.35,"high":31.52,"low":31.3,"open":31.4,"volume":246000}]},{"date":"2006-10-12","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1159363800,"date":"2006-09-27","index":558,"close":25.58,"high":25.95,"low":25.32,"open":25.63,"volume":406800},{"timestamp":1159450200,"date":"2006-09-28","index":559,"close":25.56,"high":25.8,"low":25.35,"open":25.58,"volume":330000},{"timestamp":1159536600,"date":"2006-09-29","index":560,"close":25.65,"high":26.11,"low":25.56,"open":25.56,"volume":360600},{"timestamp":1159795800,"date":"2006-10-02","index":561,"close":25.57,"high":26.12,"low":25.45,"open":25.67,"volume":375900},{"timestamp":1159882200,"date":"2006-10-03","index":562,"close":26.03,"high":26.13,"low":25.35,"open":25.58,"volume":492000},{"timestamp":1159968600,"date":"2006-10-04","index":563,"close":26.76,"high":26.89,"low":25.98,"open":26,"volume":629000},{"timestamp":1160055000,"date":"2006-10-05","index":564,"close":26.95,"high":27.06,"low":26.69,"open":26.71,"volume":590200},{"timestamp":1160141400,"date":"2006-10-06","index":565,"close":26.71,"high":26.9,"low":26.37,"open":26.45,"volume":284600},{"timestamp":1160400600,"date":"2006-10-09","index":566,"close":26.47,"high":26.63,"low":26.42,"open":26.62,"volume":1103700},{"timestamp":1160487000,"date":"2006-10-10","index":567,"close":26.16,"high":26.45,"low":25.98,"open":26.44,"volume":677900},{"timestamp":1160573400,"date":"2006-10-11","index":568,"close":25.56,"high":26.07,"low":25.56,"open":25.98,"volume":847800}],"post":[{"timestamp":1160659800,"date":"2006-10-12","index":569,"close":26.51,"high":26.79,"low":24.31,"open":24.35,"volume":1579200},{"timestamp":1160746200,"date":"2006-10-13","index":570,"close":26.39,"high":26.93,"low":26.27,"open":26.52,"volume":486500},{"timestamp":1161005400,"date":"2006-10-16","index":571,"close":27.1,"high":27.1,"low":26.13,"open":26.39,"volume":465600},{"timestamp":1161091800,"date":"2006-10-17","index":572,"close":26.7,"high":26.93,"low":26.25,"open":26.79,"volume":536500},{"timestamp":1161178200,"date":"2006-10-18","index":573,"close":26.69,"high":27.07,"low":26.55,"open":26.7,"volume":506500},{"timestamp":1161264600,"date":"2006-10-19","index":574,"close":26.49,"high":26.66,"low":26.31,"open":26.56,"volume":261600},{"timestamp":1161351000,"date":"2006-10-20","index":575,"close":26.5,"high":26.56,"low":26.13,"open":26.53,"volume":491300},{"timestamp":1161610200,"date":"2006-10-23","index":576,"close":26.67,"high":26.98,"low":26.17,"open":26.32,"volume":324600},{"timestamp":1161696600,"date":"2006-10-24","index":577,"close":26.76,"high":26.88,"low":26.47,"open":26.51,"volume":515700},{"timestamp":1161783000,"date":"2006-10-25","index":578,"close":27.2,"high":27.44,"low":26.71,"open":26.71,"volume":372700},{"timestamp":1161869400,"date":"2006-10-26","index":579,"close":27.3,"high":27.43,"low":26.83,"open":27.43,"volume":213400}]},{"date":"2006-07-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":499,"close":24.36,"high":24.52,"low":24.07,"open":24.44,"volume":545600},{"timestamp":1152192600,"date":"2006-07-06","index":500,"close":24.61,"high":24.74,"low":24.3,"open":24.35,"volume":309900},{"timestamp":1152279000,"date":"2006-07-07","index":501,"close":24.35,"high":24.6,"low":24.24,"open":24.4,"volume":424300},{"timestamp":1152538200,"date":"2006-07-10","index":502,"close":24.51,"high":24.84,"low":24.39,"open":24.39,"volume":266500},{"timestamp":1152624600,"date":"2006-07-11","index":503,"close":24.5,"high":24.65,"low":24.12,"open":24.42,"volume":351500},{"timestamp":1152711000,"date":"2006-07-12","index":504,"close":23.92,"high":24.65,"low":23.9,"open":24.43,"volume":500000},{"timestamp":1152797400,"date":"2006-07-13","index":505,"close":23.3,"high":23.75,"low":23.2,"open":23.75,"volume":501600},{"timestamp":1152883800,"date":"2006-07-14","index":506,"close":23.08,"high":23.25,"low":22.76,"open":23.24,"volume":693600},{"timestamp":1153143000,"date":"2006-07-17","index":507,"close":23.17,"high":23.38,"low":22.94,"open":23.05,"volume":244700},{"timestamp":1153229400,"date":"2006-07-18","index":508,"close":23.29,"high":23.55,"low":23.01,"open":23.49,"volume":329400},{"timestamp":1153315800,"date":"2006-07-19","index":509,"close":23.88,"high":23.89,"low":23.25,"open":23.29,"volume":590500}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":510,"close":21.84,"high":22.56,"low":21.01,"open":22.2,"volume":3228900},{"timestamp":1153488600,"date":"2006-07-21","index":511,"close":22.25,"high":22.26,"low":21.55,"open":21.84,"volume":1231100},{"timestamp":1153747800,"date":"2006-07-24","index":512,"close":22.5,"high":22.73,"low":22.26,"open":22.26,"volume":978100},{"timestamp":1153834200,"date":"2006-07-25","index":513,"close":22.8,"high":22.89,"low":22.5,"open":22.69,"volume":711300},{"timestamp":1153920600,"date":"2006-07-26","index":514,"close":22.46,"high":22.88,"low":22.31,"open":22.76,"volume":884900},{"timestamp":1154007000,"date":"2006-07-27","index":515,"close":22.3,"high":22.86,"low":22.24,"open":22.56,"volume":660100},{"timestamp":1154093400,"date":"2006-07-28","index":516,"close":22.43,"high":22.58,"low":22.2,"open":22.45,"volume":323800},{"timestamp":1154352600,"date":"2006-07-31","index":517,"close":22.74,"high":22.87,"low":22.32,"open":22.43,"volume":523700},{"timestamp":1154439000,"date":"2006-08-01","index":518,"close":22.5,"high":22.76,"low":22.4,"open":22.75,"volume":649700},{"timestamp":1154525400,"date":"2006-08-02","index":519,"close":22.99,"high":23.01,"low":22.53,"open":22.53,"volume":575900},{"timestamp":1154611800,"date":"2006-08-03","index":520,"close":23.47,"high":23.7,"low":22.62,"open":22.8,"volume":731600}]},{"date":"2006-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":441,"close":26.83,"high":27.31,"low":26.79,"open":27.24,"volume":313900},{"timestamp":1144848600,"date":"2006-04-12","index":442,"close":27.22,"high":27.28,"low":26.52,"open":26.58,"volume":294900},{"timestamp":1144935000,"date":"2006-04-13","index":443,"close":27.1,"high":27.32,"low":26.96,"open":27.18,"volume":120200},{"timestamp":1145280600,"date":"2006-04-17","index":444,"close":27.18,"high":27.36,"low":27.02,"open":27.05,"volume":160000},{"timestamp":1145367000,"date":"2006-04-18","index":445,"close":27.7,"high":27.74,"low":26.97,"open":27.18,"volume":230300},{"timestamp":1145453400,"date":"2006-04-19","index":446,"close":27.93,"high":28,"low":27.64,"open":27.64,"volume":142600},{"timestamp":1145539800,"date":"2006-04-20","index":447,"close":28.04,"high":28.18,"low":27.68,"open":27.85,"volume":121100},{"timestamp":1145626200,"date":"2006-04-21","index":448,"close":27.53,"high":28.04,"low":27.32,"open":28.04,"volume":160300},{"timestamp":1145885400,"date":"2006-04-24","index":449,"close":27.2,"high":27.37,"low":27.1,"open":27.37,"volume":289400},{"timestamp":1145971800,"date":"2006-04-25","index":450,"close":27.2,"high":27.32,"low":26.92,"open":27.2,"volume":264100},{"timestamp":1146058200,"date":"2006-04-26","index":451,"close":27.6,"high":27.82,"low":27.27,"open":27.27,"volume":341300}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":452,"close":26.35,"high":27.1,"low":26.35,"open":26.97,"volume":557900},{"timestamp":1146231000,"date":"2006-04-28","index":453,"close":26.33,"high":26.8,"low":25.7,"open":26.1,"volume":524100},{"timestamp":1146490200,"date":"2006-05-01","index":454,"close":25.28,"high":26.32,"low":25.25,"open":26.32,"volume":826300},{"timestamp":1146576600,"date":"2006-05-02","index":455,"close":25.33,"high":25.42,"low":25.03,"open":25.23,"volume":542000},{"timestamp":1146663000,"date":"2006-05-03","index":456,"close":25.55,"high":25.65,"low":25.2,"open":25.28,"volume":652900},{"timestamp":1146749400,"date":"2006-05-04","index":457,"close":26.02,"high":26.24,"low":25.57,"open":25.65,"volume":543700},{"timestamp":1146835800,"date":"2006-05-05","index":458,"close":26.31,"high":26.39,"low":26.05,"open":26.1,"volume":250300},{"timestamp":1147095000,"date":"2006-05-08","index":459,"close":26.43,"high":26.58,"low":26.19,"open":26.25,"volume":174600},{"timestamp":1147181400,"date":"2006-05-09","index":460,"close":26.32,"high":26.46,"low":26.16,"open":26.38,"volume":306300},{"timestamp":1147267800,"date":"2006-05-10","index":461,"close":25.99,"high":26.35,"low":25.98,"open":26.2,"volume":184800},{"timestamp":1147354200,"date":"2006-05-11","index":462,"close":25.57,"high":25.89,"low":25.36,"open":25.89,"volume":247400}]},{"date":"2006-02-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1138977000,"date":"2006-02-03","index":395,"close":25.52,"high":25.8,"low":25.29,"open":25.41,"volume":314200},{"timestamp":1139236200,"date":"2006-02-06","index":396,"close":25.7,"high":25.89,"low":25.41,"open":25.49,"volume":437000},{"timestamp":1139322600,"date":"2006-02-07","index":397,"close":25.82,"high":25.95,"low":25.68,"open":25.7,"volume":403000},{"timestamp":1139409000,"date":"2006-02-08","index":398,"close":25.64,"high":25.82,"low":25.55,"open":25.82,"volume":216900},{"timestamp":1139495400,"date":"2006-02-09","index":399,"close":25.85,"high":25.97,"low":25.67,"open":25.7,"volume":332700},{"timestamp":1139581800,"date":"2006-02-10","index":400,"close":25.76,"high":25.9,"low":25.65,"open":25.78,"volume":295000},{"timestamp":1139841000,"date":"2006-02-13","index":401,"close":26.15,"high":26.25,"low":25.8,"open":25.81,"volume":503900},{"timestamp":1139927400,"date":"2006-02-14","index":402,"close":26.29,"high":26.4,"low":26.22,"open":26.29,"volume":425200},{"timestamp":1140013800,"date":"2006-02-15","index":403,"close":26.35,"high":26.44,"low":26.12,"open":26.29,"volume":393300},{"timestamp":1140100200,"date":"2006-02-16","index":404,"close":26.32,"high":26.4,"low":26.19,"open":26.4,"volume":243400},{"timestamp":1140186600,"date":"2006-02-17","index":405,"close":26.29,"high":26.35,"low":25.39,"open":25.39,"volume":377500}],"post":[{"timestamp":1140532200,"date":"2006-02-21","index":406,"close":26,"high":26.35,"low":25.9,"open":26.34,"volume":502100},{"timestamp":1140618600,"date":"2006-02-22","index":407,"close":25.99,"high":26.15,"low":25.73,"open":26,"volume":265400},{"timestamp":1140705000,"date":"2006-02-23","index":408,"close":25.8,"high":26.3,"low":25.78,"open":26.05,"volume":321300},{"timestamp":1140791400,"date":"2006-02-24","index":409,"close":25.7,"high":25.91,"low":25.57,"open":25.89,"volume":412500},{"timestamp":1141050600,"date":"2006-02-27","index":410,"close":25.9,"high":26.06,"low":25.55,"open":25.6,"volume":320400},{"timestamp":1141137000,"date":"2006-02-28","index":411,"close":25.5,"high":25.87,"low":25.45,"open":25.8,"volume":291900},{"timestamp":1141223400,"date":"2006-03-01","index":412,"close":26.24,"high":26.29,"low":25.51,"open":25.56,"volume":670300},{"timestamp":1141309800,"date":"2006-03-02","index":413,"close":26.48,"high":26.48,"low":25.99,"open":26.1,"volume":472500},{"timestamp":1141396200,"date":"2006-03-03","index":414,"close":26.3,"high":26.41,"low":26.05,"open":26.3,"volume":569500},{"timestamp":1141655400,"date":"2006-03-06","index":415,"close":26.33,"high":26.38,"low":26.15,"open":26.3,"volume":294000},{"timestamp":1141741800,"date":"2006-03-07","index":416,"close":25.52,"high":26.23,"low":25.46,"open":26.23,"volume":415000}]},{"date":"2005-10-25","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":315,"close":21.85,"high":22.25,"low":21.75,"open":21.76,"volume":190600},{"timestamp":1129037400,"date":"2005-10-11","index":316,"close":21.47,"high":21.84,"low":21.43,"open":21.84,"volume":187000},{"timestamp":1129123800,"date":"2005-10-12","index":317,"close":21.07,"high":21.55,"low":20.73,"open":21.42,"volume":344500},{"timestamp":1129210200,"date":"2005-10-13","index":318,"close":21.58,"high":21.65,"low":20.94,"open":21.07,"volume":369400},{"timestamp":1129296600,"date":"2005-10-14","index":319,"close":21.88,"high":21.98,"low":21.4,"open":21.68,"volume":244800},{"timestamp":1129555800,"date":"2005-10-17","index":320,"close":21.72,"high":21.85,"low":21.54,"open":21.85,"volume":114800},{"timestamp":1129642200,"date":"2005-10-18","index":321,"close":21.16,"high":21.72,"low":21.12,"open":21.65,"volume":281200},{"timestamp":1129728600,"date":"2005-10-19","index":322,"close":21.29,"high":21.29,"low":20.56,"open":21,"volume":724600},{"timestamp":1129815000,"date":"2005-10-20","index":323,"close":21.5,"high":21.63,"low":21.35,"open":21.35,"volume":168100},{"timestamp":1129901400,"date":"2005-10-21","index":324,"close":21.31,"high":21.7,"low":21.3,"open":21.5,"volume":210300},{"timestamp":1130160600,"date":"2005-10-24","index":325,"close":21.6,"high":22.18,"low":21.2,"open":21.2,"volume":304800}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":326,"close":23.9,"high":24.25,"low":22.31,"open":22.35,"volume":883500},{"timestamp":1130333400,"date":"2005-10-26","index":327,"close":24.28,"high":24.85,"low":23.66,"open":23.78,"volume":710800},{"timestamp":1130419800,"date":"2005-10-27","index":328,"close":24.24,"high":24.73,"low":24.1,"open":24.25,"volume":781300},{"timestamp":1130506200,"date":"2005-10-28","index":329,"close":23.9,"high":24.36,"low":23.7,"open":24.24,"volume":527300},{"timestamp":1130769000,"date":"2005-10-31","index":330,"close":23.92,"high":24.2,"low":23.8,"open":24.05,"volume":428300},{"timestamp":1130855400,"date":"2005-11-01","index":331,"close":24.11,"high":24.3,"low":23.71,"open":23.85,"volume":252100},{"timestamp":1130941800,"date":"2005-11-02","index":332,"close":24.35,"high":24.6,"low":24.07,"open":24.11,"volume":509700},{"timestamp":1131028200,"date":"2005-11-03","index":333,"close":24.7,"high":24.82,"low":24.41,"open":24.5,"volume":342900},{"timestamp":1131114600,"date":"2005-11-04","index":334,"close":24.8,"high":25,"low":24.61,"open":24.79,"volume":286400},{"timestamp":1131373800,"date":"2005-11-07","index":335,"close":24.98,"high":25.07,"low":24.6,"open":24.9,"volume":230400},{"timestamp":1131460200,"date":"2005-11-08","index":336,"close":25.3,"high":25.37,"low":24.79,"open":24.9,"volume":339900}]},{"date":"2005-08-03","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1121779800,"date":"2005-07-19","index":257,"close":24.79,"high":24.83,"low":24.25,"open":24.31,"volume":634800},{"timestamp":1121866200,"date":"2005-07-20","index":258,"close":24.8,"high":24.9,"low":24.55,"open":24.8,"volume":274300},{"timestamp":1121952600,"date":"2005-07-21","index":259,"close":24.77,"high":25,"low":24.56,"open":24.8,"volume":432100},{"timestamp":1122039000,"date":"2005-07-22","index":260,"close":24.93,"high":24.94,"low":24.61,"open":24.75,"volume":148000},{"timestamp":1122298200,"date":"2005-07-25","index":261,"close":24.85,"high":25.1,"low":24.79,"open":24.82,"volume":155100},{"timestamp":1122384600,"date":"2005-07-26","index":262,"close":25.08,"high":25.2,"low":24.85,"open":24.85,"volume":204400},{"timestamp":1122471000,"date":"2005-07-27","index":263,"close":25.3,"high":25.3,"low":24.9,"open":25.07,"volume":344900},{"timestamp":1122557400,"date":"2005-07-28","index":264,"close":25.29,"high":25.49,"low":25.1,"open":25.3,"volume":387300},{"timestamp":1122643800,"date":"2005-07-29","index":265,"close":25.02,"high":25.34,"low":25.02,"open":25.23,"volume":290700},{"timestamp":1122903000,"date":"2005-08-01","index":266,"close":25.1,"high":25.3,"low":25.03,"open":25.16,"volume":559100},{"timestamp":1122989400,"date":"2005-08-02","index":267,"close":25.2,"high":25.32,"low":24.95,"open":25.2,"volume":363900}],"post":[{"timestamp":1123075800,"date":"2005-08-03","index":268,"close":24.57,"high":25.91,"low":24.25,"open":25.26,"volume":938100},{"timestamp":1123162200,"date":"2005-08-04","index":269,"close":24.41,"high":24.83,"low":24.01,"open":24.57,"volume":497300},{"timestamp":1123248600,"date":"2005-08-05","index":270,"close":25.26,"high":25.63,"low":24.43,"open":24.49,"volume":1179800},{"timestamp":1123507800,"date":"2005-08-08","index":271,"close":24.97,"high":25.24,"low":24.87,"open":25.23,"volume":472400},{"timestamp":1123594200,"date":"2005-08-09","index":272,"close":25.04,"high":25.13,"low":24.95,"open":25.01,"volume":269100},{"timestamp":1123680600,"date":"2005-08-10","index":273,"close":24.98,"high":25.25,"low":24.78,"open":25.07,"volume":396600},{"timestamp":1123767000,"date":"2005-08-11","index":274,"close":24.9,"high":25.1,"low":24.87,"open":24.98,"volume":369300},{"timestamp":1123853400,"date":"2005-08-12","index":275,"close":24.54,"high":24.95,"low":24.5,"open":24.9,"volume":220900},{"timestamp":1124112600,"date":"2005-08-15","index":276,"close":24.49,"high":24.7,"low":24.1,"open":24.46,"volume":315500},{"timestamp":1124199000,"date":"2005-08-16","index":277,"close":24.48,"high":24.58,"low":24.13,"open":24.45,"volume":353500},{"timestamp":1124285400,"date":"2005-08-17","index":278,"close":23.64,"high":24.01,"low":23.53,"open":24,"volume":904800}]},{"date":"2005-05-10","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":198,"close":18.72,"high":18.78,"low":18.58,"open":18.62,"volume":304100},{"timestamp":1114522200,"date":"2005-04-26","index":199,"close":18.73,"high":18.78,"low":18.6,"open":18.73,"volume":348600},{"timestamp":1114608600,"date":"2005-04-27","index":200,"close":18.47,"high":18.7,"low":18.3,"open":18.63,"volume":246900},{"timestamp":1114695000,"date":"2005-04-28","index":201,"close":18.24,"high":18.46,"low":18.03,"open":18.45,"volume":168200},{"timestamp":1114781400,"date":"2005-04-29","index":202,"close":18.16,"high":18.32,"low":17.77,"open":18.28,"volume":253600},{"timestamp":1115040600,"date":"2005-05-02","index":203,"close":18.29,"high":18.3,"low":18,"open":18.08,"volume":183100},{"timestamp":1115127000,"date":"2005-05-03","index":204,"close":18.3,"high":18.5,"low":18.17,"open":18.32,"volume":358500},{"timestamp":1115213400,"date":"2005-05-04","index":205,"close":18.67,"high":18.74,"low":18.29,"open":18.29,"volume":415300},{"timestamp":1115299800,"date":"2005-05-05","index":206,"close":18.5,"high":18.7,"low":18.35,"open":18.58,"volume":247800},{"timestamp":1115386200,"date":"2005-05-06","index":207,"close":18.36,"high":18.63,"low":18.2,"open":18.53,"volume":298400},{"timestamp":1115645400,"date":"2005-05-09","index":208,"close":18.31,"high":18.5,"low":18.05,"open":18.32,"volume":260000}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":209,"close":19.27,"high":19.78,"low":19,"open":19.11,"volume":2048200},{"timestamp":1115818200,"date":"2005-05-11","index":210,"close":20.09,"high":20.13,"low":19.25,"open":19.25,"volume":1384800},{"timestamp":1115904600,"date":"2005-05-12","index":211,"close":20.28,"high":20.49,"low":20,"open":20.05,"volume":813000},{"timestamp":1115991000,"date":"2005-05-13","index":212,"close":20.77,"high":20.87,"low":20.25,"open":20.33,"volume":566700},{"timestamp":1116250200,"date":"2005-05-16","index":213,"close":20.9,"high":21.14,"low":20.3,"open":20.87,"volume":1216400},{"timestamp":1116336600,"date":"2005-05-17","index":214,"close":20.9,"high":21.2,"low":20.4,"open":20.5,"volume":702300},{"timestamp":1116423000,"date":"2005-05-18","index":215,"close":21.45,"high":21.62,"low":20.89,"open":20.89,"volume":481700},{"timestamp":1116509400,"date":"2005-05-19","index":216,"close":21.67,"high":22,"low":21.45,"open":21.58,"volume":717500},{"timestamp":1116595800,"date":"2005-05-20","index":217,"close":21.73,"high":21.89,"low":21.54,"open":21.7,"volume":220000},{"timestamp":1116855000,"date":"2005-05-23","index":218,"close":21.97,"high":22.2,"low":21.73,"open":21.73,"volume":596500},{"timestamp":1116941400,"date":"2005-05-24","index":219,"close":22.11,"high":22.24,"low":21.81,"open":21.83,"volume":514400}]},{"date":"2005-02-22","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1107527400,"date":"2005-02-04","index":144,"close":17.01,"high":17.14,"low":16.6,"open":16.66,"volume":286700},{"timestamp":1107786600,"date":"2005-02-07","index":145,"close":16.84,"high":17.15,"low":16.75,"open":17,"volume":185100},{"timestamp":1107873000,"date":"2005-02-08","index":146,"close":16.7,"high":16.84,"low":16.62,"open":16.78,"volume":114400},{"timestamp":1107959400,"date":"2005-02-09","index":147,"close":16.7,"high":16.9,"low":16.6,"open":16.81,"volume":367900},{"timestamp":1108045800,"date":"2005-02-10","index":148,"close":16.98,"high":17.29,"low":16.75,"open":16.8,"volume":392900},{"timestamp":1108132200,"date":"2005-02-11","index":149,"close":16.91,"high":17.06,"low":16.75,"open":16.9,"volume":161900},{"timestamp":1108391400,"date":"2005-02-14","index":150,"close":17.07,"high":17.4,"low":16.88,"open":16.97,"volume":260400},{"timestamp":1108477800,"date":"2005-02-15","index":151,"close":17.02,"high":17.22,"low":16.8,"open":17,"volume":217800},{"timestamp":1108564200,"date":"2005-02-16","index":152,"close":17.25,"high":17.3,"low":16.95,"open":17.06,"volume":359800},{"timestamp":1108650600,"date":"2005-02-17","index":153,"close":17.13,"high":17.25,"low":17.02,"open":17.22,"volume":268100},{"timestamp":1108737000,"date":"2005-02-18","index":154,"close":17.11,"high":17.2,"low":17.04,"open":17.16,"volume":305800}],"post":[{"timestamp":1109082600,"date":"2005-02-22","index":155,"close":17.67,"high":17.89,"low":17.03,"open":17.07,"volume":653900},{"timestamp":1109169000,"date":"2005-02-23","index":156,"close":17.3,"high":17.75,"low":17.21,"open":17.67,"volume":376300},{"timestamp":1109255400,"date":"2005-02-24","index":157,"close":17.2,"high":17.37,"low":17.11,"open":17.15,"volume":354500},{"timestamp":1109341800,"date":"2005-02-25","index":158,"close":17.26,"high":17.38,"low":16.97,"open":17.15,"volume":218000},{"timestamp":1109601000,"date":"2005-02-28","index":159,"close":17.07,"high":17.34,"low":16.97,"open":17.28,"volume":236500},{"timestamp":1109687400,"date":"2005-03-01","index":160,"close":17.23,"high":17.25,"low":17.02,"open":17.02,"volume":127800},{"timestamp":1109773800,"date":"2005-03-02","index":161,"close":17.57,"high":17.65,"low":17.12,"open":17.14,"volume":409100},{"timestamp":1109860200,"date":"2005-03-03","index":162,"close":17.5,"high":17.7,"low":17.46,"open":17.6,"volume":130900},{"timestamp":1109946600,"date":"2005-03-04","index":163,"close":17.55,"high":17.66,"low":17.39,"open":17.5,"volume":158600},{"timestamp":1110205800,"date":"2005-03-07","index":164,"close":17.57,"high":17.74,"low":17.45,"open":17.5,"volume":131400},{"timestamp":1110292200,"date":"2005-03-08","index":165,"close":17.4,"high":17.59,"low":17.28,"open":17.55,"volume":89600}]},{"date":"2004-10-19","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":58,"close":14.98,"high":15,"low":14.74,"open":14.95,"volume":319200},{"timestamp":1096983000,"date":"2004-10-05","index":59,"close":15.32,"high":15.47,"low":14.66,"open":14.9,"volume":590600},{"timestamp":1097069400,"date":"2004-10-06","index":60,"close":15.9,"high":16.01,"low":15.27,"open":15.27,"volume":808600},{"timestamp":1097155800,"date":"2004-10-07","index":61,"close":15.91,"high":16.15,"low":15.55,"open":15.97,"volume":897900},{"timestamp":1097242200,"date":"2004-10-08","index":62,"close":15.95,"high":16.2,"low":15.8,"open":15.85,"volume":537700},{"timestamp":1097501400,"date":"2004-10-11","index":63,"close":16,"high":16.25,"low":15.87,"open":16,"volume":400500},{"timestamp":1097587800,"date":"2004-10-12","index":64,"close":15.96,"high":16.35,"low":15.75,"open":16.07,"volume":618900},{"timestamp":1097674200,"date":"2004-10-13","index":65,"close":16.16,"high":16.19,"low":16,"open":16.05,"volume":207400},{"timestamp":1097760600,"date":"2004-10-14","index":66,"close":15.89,"high":16.09,"low":15.77,"open":16,"volume":387600},{"timestamp":1097847000,"date":"2004-10-15","index":67,"close":15.98,"high":16.19,"low":15.89,"open":15.89,"volume":285700},{"timestamp":1098106200,"date":"2004-10-18","index":68,"close":15.9,"high":16.26,"low":15.9,"open":16,"volume":389800}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":69,"close":15.59,"high":16.6,"low":15.5,"open":16,"volume":682700},{"timestamp":1098279000,"date":"2004-10-20","index":70,"close":15.61,"high":15.7,"low":15.42,"open":15.69,"volume":389700},{"timestamp":1098365400,"date":"2004-10-21","index":71,"close":15.78,"high":15.91,"low":15.51,"open":15.55,"volume":124400},{"timestamp":1098451800,"date":"2004-10-22","index":72,"close":15.85,"high":16,"low":15.6,"open":15.71,"volume":296500},{"timestamp":1098711000,"date":"2004-10-25","index":73,"close":15.93,"high":15.95,"low":15.72,"open":15.95,"volume":131900},{"timestamp":1098797400,"date":"2004-10-26","index":74,"close":15.88,"high":15.95,"low":15.63,"open":15.94,"volume":289500},{"timestamp":1098883800,"date":"2004-10-27","index":75,"close":15.94,"high":15.98,"low":15.75,"open":15.92,"volume":301800},{"timestamp":1098970200,"date":"2004-10-28","index":76,"close":15.93,"high":15.99,"low":15.78,"open":15.98,"volume":172300},{"timestamp":1099056600,"date":"2004-10-29","index":77,"close":16.4,"high":16.4,"low":15.94,"open":15.96,"volume":545700},{"timestamp":1099319400,"date":"2004-11-01","index":78,"close":16.8,"high":16.99,"low":16.16,"open":16.45,"volume":288600},{"timestamp":1099405800,"date":"2004-11-02","index":79,"close":16.9,"high":17.03,"low":16.8,"open":16.8,"volume":139200}]}]
+[]
diff --git a/data/DPZ_partial.json b/data/DPZ_partial.json
index 627b15555..fe51488c7 100644
--- a/data/DPZ_partial.json
+++ b/data/DPZ_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":3.6,"reported":null,"pre":[],"post":[]},{"date":"2024-07-18","estimated":3.68,"reported":4.03,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":5027,"close":492.61,"high":504.72,"low":491.07,"open":504.72,"volume":443200},{"timestamp":1720013400,"date":"2024-07-03","index":5028,"close":497.33,"high":500.93,"low":492.9,"open":493.77,"volume":221300},{"timestamp":1720186200,"date":"2024-07-05","index":5029,"close":493.73,"high":496.85,"low":490.29,"open":494.89,"volume":362600},{"timestamp":1720445400,"date":"2024-07-08","index":5030,"close":500.33,"high":509.09,"low":498.39,"open":508.57,"volume":614300},{"timestamp":1720531800,"date":"2024-07-09","index":5031,"close":477.83,"high":501.45,"low":476.87,"open":500.35,"volume":757300},{"timestamp":1720618200,"date":"2024-07-10","index":5032,"close":477.99,"high":480.02,"low":470.5,"open":477.9,"volume":626400},{"timestamp":1720704600,"date":"2024-07-11","index":5033,"close":473.09,"high":485.01,"low":472.19,"open":481.11,"volume":421200},{"timestamp":1720791000,"date":"2024-07-12","index":5034,"close":491.48,"high":496.23,"low":476.68,"open":476.68,"volume":720500},{"timestamp":1721050200,"date":"2024-07-15","index":5035,"close":483.03,"high":492.82,"low":482.85,"open":491.6,"volume":581300},{"timestamp":1721136600,"date":"2024-07-16","index":5036,"close":489.85,"high":492.63,"low":482.88,"open":485,"volume":572900},{"timestamp":1721223000,"date":"2024-07-17","index":5037,"close":473.27,"high":489.4,"low":472.6,"open":486.36,"volume":956500}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":5038,"close":409.04,"high":434.98,"low":406.16,"open":409.8,"volume":3127800},{"timestamp":1721395800,"date":"2024-07-19","index":5039,"close":404.17,"high":411.72,"low":400.03,"open":407.34,"volume":1613500},{"timestamp":1721655000,"date":"2024-07-22","index":5040,"close":415.55,"high":419.04,"low":401.3,"open":403.12,"volume":1651200},{"timestamp":1721741400,"date":"2024-07-23","index":5041,"close":422.94,"high":433.38,"low":417,"open":418.77,"volume":1605800},{"timestamp":1721827800,"date":"2024-07-24","index":5042,"close":424.73,"high":427.35,"low":418.73,"open":422,"volume":1087700},{"timestamp":1721914200,"date":"2024-07-25","index":5043,"close":425.17,"high":426.11,"low":417.23,"open":423.84,"volume":958100},{"timestamp":1722000600,"date":"2024-07-26","index":5044,"close":417.45,"high":425.86,"low":415.09,"open":425,"volume":810300},{"timestamp":1722259800,"date":"2024-07-29","index":5045,"close":428.13,"high":430.61,"low":417.47,"open":422.65,"volume":759400},{"timestamp":1722346200,"date":"2024-07-30","index":5046,"close":429.15,"high":431.02,"low":425.42,"open":427.82,"volume":524400},{"timestamp":1722432600,"date":"2024-07-31","index":5047,"close":428.7,"high":435,"low":425.37,"open":435,"volume":842800},{"timestamp":1722519000,"date":"2024-08-01","index":5048,"close":426.64,"high":431.54,"low":421.77,"open":430,"volume":590100}]},{"date":"2024-04-29","estimated":3.39,"reported":3.58,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":4972,"close":495.31,"high":502.6,"low":494.92,"open":500.83,"volume":475700},{"timestamp":1713187800,"date":"2024-04-15","index":4973,"close":488.02,"high":500.18,"low":487.94,"open":498.88,"volume":406300},{"timestamp":1713274200,"date":"2024-04-16","index":4974,"close":486.65,"high":489.58,"low":484.11,"open":489.19,"volume":346100},{"timestamp":1713360600,"date":"2024-04-17","index":4975,"close":482.05,"high":490.33,"low":479.61,"open":490.33,"volume":328700},{"timestamp":1713447000,"date":"2024-04-18","index":4976,"close":481.66,"high":487.44,"low":478.57,"open":483.08,"volume":350500},{"timestamp":1713533400,"date":"2024-04-19","index":4977,"close":473.55,"high":483.32,"low":469.99,"open":483.32,"volume":590300},{"timestamp":1713792600,"date":"2024-04-22","index":4978,"close":471.28,"high":477.45,"low":469.17,"open":477.45,"volume":578200},{"timestamp":1713879000,"date":"2024-04-23","index":4979,"close":481.16,"high":483.51,"low":471.61,"open":475.59,"volume":663600},{"timestamp":1713965400,"date":"2024-04-24","index":4980,"close":487.71,"high":488.84,"low":478.04,"open":479.61,"volume":719400},{"timestamp":1714051800,"date":"2024-04-25","index":4981,"close":494.77,"high":498.44,"low":484.67,"open":487.97,"volume":661700},{"timestamp":1714138200,"date":"2024-04-26","index":4982,"close":499.07,"high":502.63,"low":491.28,"open":492.37,"volume":958100}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":4983,"close":527.13,"high":539.99,"low":508.29,"open":530.3,"volume":1902600},{"timestamp":1714483800,"date":"2024-04-30","index":4984,"close":529.27,"high":542.75,"low":522.91,"open":528.41,"volume":1314400},{"timestamp":1714570200,"date":"2024-05-01","index":4985,"close":516.42,"high":528.99,"low":515,"open":525.58,"volume":690400},{"timestamp":1714656600,"date":"2024-05-02","index":4986,"close":512.7,"high":520.02,"low":511.7,"open":517.32,"volume":470000},{"timestamp":1714743000,"date":"2024-05-03","index":4987,"close":514.33,"high":518.99,"low":509.08,"open":518.3,"volume":583500},{"timestamp":1715002200,"date":"2024-05-06","index":4988,"close":522.38,"high":525.62,"low":515.17,"open":516.87,"volume":419200},{"timestamp":1715088600,"date":"2024-05-07","index":4989,"close":517.23,"high":522.81,"low":517.05,"open":520.89,"volume":496000},{"timestamp":1715175000,"date":"2024-05-08","index":4990,"close":516.67,"high":522.12,"low":515.48,"open":515.48,"volume":399400},{"timestamp":1715261400,"date":"2024-05-09","index":4991,"close":517.26,"high":520.56,"low":514.48,"open":517.09,"volume":268600},{"timestamp":1715347800,"date":"2024-05-10","index":4992,"close":518.65,"high":522.14,"low":516.4,"open":519.69,"volume":224500},{"timestamp":1715607000,"date":"2024-05-13","index":4993,"close":510.24,"high":522.74,"low":509.79,"open":519.35,"volume":439500}]},{"date":"2024-02-26","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":4928,"close":426.58,"high":431.47,"low":423.01,"open":424.58,"volume":540400},{"timestamp":1707489000,"date":"2024-02-09","index":4929,"close":425.09,"high":427.55,"low":424.45,"open":426,"volume":391500},{"timestamp":1707748200,"date":"2024-02-12","index":4930,"close":427.29,"high":429,"low":424.83,"open":425.09,"volume":385400},{"timestamp":1707834600,"date":"2024-02-13","index":4931,"close":421.5,"high":425.59,"low":418.64,"open":421.96,"volume":411200},{"timestamp":1707921000,"date":"2024-02-14","index":4932,"close":424.48,"high":424.72,"low":417.64,"open":423.73,"volume":483000},{"timestamp":1708007400,"date":"2024-02-15","index":4933,"close":424.72,"high":428.51,"low":422.24,"open":425.19,"volume":370100},{"timestamp":1708093800,"date":"2024-02-16","index":4934,"close":421.85,"high":427.9,"low":421.55,"open":423.67,"volume":406200},{"timestamp":1708439400,"date":"2024-02-20","index":4935,"close":417.15,"high":421.39,"low":416.46,"open":421.14,"volume":449000},{"timestamp":1708525800,"date":"2024-02-21","index":4936,"close":420.76,"high":421.68,"low":416.35,"open":417.66,"volume":486200},{"timestamp":1708612200,"date":"2024-02-22","index":4937,"close":428.01,"high":429.31,"low":419.38,"open":421.39,"volume":569600},{"timestamp":1708698600,"date":"2024-02-23","index":4938,"close":433.65,"high":434.04,"low":427.94,"open":430,"volume":977100}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":4939,"close":459,"high":476.18,"low":456.78,"open":463,"volume":2263700},{"timestamp":1709044200,"date":"2024-02-27","index":4940,"close":446.27,"high":460.28,"low":444.04,"open":460.26,"volume":1055200},{"timestamp":1709130600,"date":"2024-02-28","index":4941,"close":446.37,"high":451.97,"low":444.25,"open":446.06,"volume":585800},{"timestamp":1709217000,"date":"2024-02-29","index":4942,"close":448.35,"high":451.62,"low":443.65,"open":447.99,"volume":787700},{"timestamp":1709303400,"date":"2024-03-01","index":4943,"close":447.23,"high":449.48,"low":444.69,"open":448,"volume":423400},{"timestamp":1709562600,"date":"2024-03-04","index":4944,"close":449.99,"high":452.28,"low":446.53,"open":447.45,"volume":419100},{"timestamp":1709649000,"date":"2024-03-05","index":4945,"close":449.59,"high":450.8,"low":445.83,"open":450.32,"volume":344800},{"timestamp":1709735400,"date":"2024-03-06","index":4946,"close":447.24,"high":451.94,"low":443.83,"open":451.72,"volume":501400},{"timestamp":1709821800,"date":"2024-03-07","index":4947,"close":447.37,"high":452.62,"low":446.85,"open":448.94,"volume":523000},{"timestamp":1709908200,"date":"2024-03-08","index":4948,"close":445.01,"high":450.45,"low":442.85,"open":445.84,"volume":476000},{"timestamp":1710163800,"date":"2024-03-11","index":4949,"close":443.9,"high":445.92,"low":439.51,"open":443.68,"volume":422500}]},{"date":"2023-10-12","estimated":3.3,"reported":4.18,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4836,"close":380.21,"high":384.35,"low":377.91,"open":380.12,"volume":490700},{"timestamp":1695907800,"date":"2023-09-28","index":4837,"close":382.31,"high":383.68,"low":377.87,"open":380.31,"volume":390900},{"timestamp":1695994200,"date":"2023-09-29","index":4838,"close":378.79,"high":385.11,"low":377.78,"open":384.91,"volume":471400},{"timestamp":1696253400,"date":"2023-10-02","index":4839,"close":380.54,"high":382.77,"low":376.52,"open":377.69,"volume":398800},{"timestamp":1696339800,"date":"2023-10-03","index":4840,"close":364.18,"high":380.69,"low":362.55,"open":380.57,"volume":663300},{"timestamp":1696426200,"date":"2023-10-04","index":4841,"close":371,"high":371.7,"low":362.28,"open":365.72,"volume":603400},{"timestamp":1696512600,"date":"2023-10-05","index":4842,"close":363.23,"high":368.22,"low":361.68,"open":367.62,"volume":659100},{"timestamp":1696599000,"date":"2023-10-06","index":4843,"close":341.56,"high":360.5,"low":330.05,"open":360.35,"volume":1941600},{"timestamp":1696858200,"date":"2023-10-09","index":4844,"close":350.14,"high":350.72,"low":335.02,"open":335.9,"volume":895700},{"timestamp":1696944600,"date":"2023-10-10","index":4845,"close":355.6,"high":358.63,"low":349.59,"open":351.92,"volume":667600},{"timestamp":1697031000,"date":"2023-10-11","index":4846,"close":354.05,"high":359.47,"low":352.65,"open":356.12,"volume":962000}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4847,"close":350.17,"high":369.37,"low":347.21,"open":359.6,"volume":1791600},{"timestamp":1697203800,"date":"2023-10-13","index":4848,"close":346.81,"high":359.76,"low":345.35,"open":345.35,"volume":909300},{"timestamp":1697463000,"date":"2023-10-16","index":4849,"close":351.68,"high":352.03,"low":344.48,"open":349.32,"volume":689000},{"timestamp":1697549400,"date":"2023-10-17","index":4850,"close":350.49,"high":355.72,"low":348.51,"open":350.06,"volume":618300},{"timestamp":1697635800,"date":"2023-10-18","index":4851,"close":345.12,"high":350.37,"low":344.48,"open":349.3,"volume":645300},{"timestamp":1697722200,"date":"2023-10-19","index":4852,"close":344.31,"high":350.23,"low":342.91,"open":350.23,"volume":784500},{"timestamp":1697808600,"date":"2023-10-20","index":4853,"close":347.69,"high":349.45,"low":343.78,"open":344.05,"volume":683700},{"timestamp":1698067800,"date":"2023-10-23","index":4854,"close":348.3,"high":350.6,"low":344.33,"open":346,"volume":494800},{"timestamp":1698154200,"date":"2023-10-24","index":4855,"close":353.59,"high":354.25,"low":349.76,"open":349.85,"volume":458500},{"timestamp":1698240600,"date":"2023-10-25","index":4856,"close":349.91,"high":354.55,"low":347.94,"open":353.82,"volume":433500},{"timestamp":1698327000,"date":"2023-10-26","index":4857,"close":345.94,"high":351.04,"low":345.32,"open":349.71,"volume":517000}]},{"date":"2023-07-24","estimated":3.05,"reported":3.08,"pre":[{"timestamp":1688736600,"date":"2023-07-07","index":4779,"close":341.68,"high":344.7,"low":332.44,"open":333.26,"volume":685000},{"timestamp":1688995800,"date":"2023-07-10","index":4780,"close":347.41,"high":351.63,"low":341.99,"open":341.99,"volume":729100},{"timestamp":1689082200,"date":"2023-07-11","index":4781,"close":349.79,"high":350.82,"low":346.7,"open":346.7,"volume":479400},{"timestamp":1689168600,"date":"2023-07-12","index":4782,"close":388.59,"high":409.95,"low":381.24,"open":398.9,"volume":2752000},{"timestamp":1689255000,"date":"2023-07-13","index":4783,"close":386.87,"high":393.33,"low":385.48,"open":390.71,"volume":1087700},{"timestamp":1689341400,"date":"2023-07-14","index":4784,"close":384.66,"high":389.4,"low":382.95,"open":387.66,"volume":628300},{"timestamp":1689600600,"date":"2023-07-17","index":4785,"close":389.74,"high":392.62,"low":383.21,"open":385.78,"volume":589900},{"timestamp":1689687000,"date":"2023-07-18","index":4786,"close":392.29,"high":393.78,"low":388.33,"open":391,"volume":545400},{"timestamp":1689773400,"date":"2023-07-19","index":4787,"close":392.33,"high":397.72,"low":388.76,"open":396.59,"volume":442600},{"timestamp":1689859800,"date":"2023-07-20","index":4788,"close":387.83,"high":393.25,"low":385.24,"open":393.16,"volume":593800},{"timestamp":1689946200,"date":"2023-07-21","index":4789,"close":385.44,"high":389.66,"low":384.48,"open":388.4,"volume":770900}],"post":[{"timestamp":1690205400,"date":"2023-07-24","index":4790,"close":385.9,"high":401.77,"low":383.23,"open":400,"volume":1985000},{"timestamp":1690291800,"date":"2023-07-25","index":4791,"close":397.05,"high":399.69,"low":387,"open":387.51,"volume":1026000},{"timestamp":1690378200,"date":"2023-07-26","index":4792,"close":401.36,"high":405,"low":394.81,"open":396.3,"volume":937000},{"timestamp":1690464600,"date":"2023-07-27","index":4793,"close":402.58,"high":406.31,"low":397.14,"open":400.4,"volume":644300},{"timestamp":1690551000,"date":"2023-07-28","index":4794,"close":400.88,"high":406.12,"low":399.79,"open":405.9,"volume":461100},{"timestamp":1690810200,"date":"2023-07-31","index":4795,"close":396.74,"high":401.53,"low":394.15,"open":400.23,"volume":614900},{"timestamp":1690896600,"date":"2023-08-01","index":4796,"close":399.65,"high":401.31,"low":394.02,"open":396.58,"volume":571500},{"timestamp":1690983000,"date":"2023-08-02","index":4797,"close":398.3,"high":401.86,"low":395.05,"open":398.32,"volume":419000},{"timestamp":1691069400,"date":"2023-08-03","index":4798,"close":401.36,"high":403.9,"low":395.51,"open":397.26,"volume":573700},{"timestamp":1691155800,"date":"2023-08-04","index":4799,"close":395.36,"high":403.06,"low":394.6,"open":403.06,"volume":420900},{"timestamp":1691415000,"date":"2023-08-07","index":4800,"close":398.69,"high":399.6,"low":395.36,"open":396.6,"volume":382400}]},{"date":"2023-04-27","estimated":2.73,"reported":2.93,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4720,"close":326.44,"high":333.57,"low":326.24,"open":332.85,"volume":589100},{"timestamp":1681392600,"date":"2023-04-13","index":4721,"close":332.6,"high":333.32,"low":326.73,"open":327.11,"volume":538600},{"timestamp":1681479000,"date":"2023-04-14","index":4722,"close":330.38,"high":335.92,"low":330.09,"open":332,"volume":510400},{"timestamp":1681738200,"date":"2023-04-17","index":4723,"close":329.9,"high":334.02,"low":328.65,"open":332.33,"volume":654100},{"timestamp":1681824600,"date":"2023-04-18","index":4724,"close":326.7,"high":332.18,"low":325.64,"open":330.77,"volume":552400},{"timestamp":1681911000,"date":"2023-04-19","index":4725,"close":325.66,"high":328.02,"low":323.7,"open":326.79,"volume":520500},{"timestamp":1681997400,"date":"2023-04-20","index":4726,"close":322.9,"high":325.71,"low":321.81,"open":324.97,"volume":488900},{"timestamp":1682083800,"date":"2023-04-21","index":4727,"close":330.52,"high":330.56,"low":323.48,"open":325.99,"volume":707400},{"timestamp":1682343000,"date":"2023-04-24","index":4728,"close":330.27,"high":332.49,"low":326.59,"open":332.06,"volume":636300},{"timestamp":1682429400,"date":"2023-04-25","index":4729,"close":329.63,"high":331.5,"low":327.38,"open":330.86,"volume":728600},{"timestamp":1682515800,"date":"2023-04-26","index":4730,"close":339.03,"high":339.57,"low":328.53,"open":328.6,"volume":1051500}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4731,"close":317.14,"high":353.95,"low":315.12,"open":350.2,"volume":2113600},{"timestamp":1682688600,"date":"2023-04-28","index":4732,"close":317.47,"high":320.38,"low":314.35,"open":318.33,"volume":924900},{"timestamp":1682947800,"date":"2023-05-01","index":4733,"close":311.25,"high":318.17,"low":310.5,"open":316.52,"volume":1155600},{"timestamp":1683034200,"date":"2023-05-02","index":4734,"close":311.59,"high":313.39,"low":307.54,"open":310.37,"volume":781400},{"timestamp":1683120600,"date":"2023-05-03","index":4735,"close":314.86,"high":318.04,"low":309.99,"open":310.71,"volume":586000},{"timestamp":1683207000,"date":"2023-05-04","index":4736,"close":311.41,"high":315.99,"low":310.21,"open":312.66,"volume":459300},{"timestamp":1683293400,"date":"2023-05-05","index":4737,"close":311.11,"high":315.32,"low":310.78,"open":312.71,"volume":493800},{"timestamp":1683552600,"date":"2023-05-08","index":4738,"close":308.94,"high":314.23,"low":308.85,"open":311.11,"volume":458700},{"timestamp":1683639000,"date":"2023-05-09","index":4739,"close":308.64,"high":310.16,"low":306.76,"open":308.8,"volume":432400},{"timestamp":1683725400,"date":"2023-05-10","index":4740,"close":306.89,"high":310.64,"low":304.32,"open":309.63,"volume":399400},{"timestamp":1683811800,"date":"2023-05-11","index":4741,"close":306.93,"high":308.89,"low":305,"open":306.86,"volume":462600}]},{"date":"2023-02-23","estimated":3.94,"reported":3.97,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":4676,"close":357.2,"high":357.71,"low":350.3,"open":353.81,"volume":303500},{"timestamp":1675866600,"date":"2023-02-08","index":4677,"close":353.59,"high":356.19,"low":350.21,"open":355.76,"volume":295300},{"timestamp":1675953000,"date":"2023-02-09","index":4678,"close":354.97,"high":358.14,"low":353.88,"open":357.33,"volume":512100},{"timestamp":1676039400,"date":"2023-02-10","index":4679,"close":354.06,"high":359.35,"low":352.72,"open":352.92,"volume":699500},{"timestamp":1676298600,"date":"2023-02-13","index":4680,"close":355.05,"high":357.86,"low":352.39,"open":354.21,"volume":486300},{"timestamp":1676385000,"date":"2023-02-14","index":4681,"close":347.58,"high":354.64,"low":345.69,"open":354.64,"volume":448400},{"timestamp":1676471400,"date":"2023-02-15","index":4682,"close":360.1,"high":360.32,"low":346.87,"open":346.87,"volume":549900},{"timestamp":1676557800,"date":"2023-02-16","index":4683,"close":356.83,"high":359.92,"low":354.52,"open":356.62,"volume":425100},{"timestamp":1676644200,"date":"2023-02-17","index":4684,"close":357.36,"high":357.46,"low":351.51,"open":355.88,"volume":819500},{"timestamp":1676989800,"date":"2023-02-21","index":4685,"close":350.23,"high":354.54,"low":348.33,"open":352.61,"volume":505300},{"timestamp":1677076200,"date":"2023-02-22","index":4686,"close":348.46,"high":351.65,"low":341.35,"open":347.07,"volume":1207200}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":4687,"close":307.86,"high":319.3,"low":302.14,"open":315.15,"volume":3821500},{"timestamp":1677249000,"date":"2023-02-24","index":4688,"close":297.47,"high":310.5,"low":297,"open":302.1,"volume":2165700},{"timestamp":1677508200,"date":"2023-02-27","index":4689,"close":295.63,"high":300.47,"low":291,"open":298.02,"volume":1821100},{"timestamp":1677594600,"date":"2023-02-28","index":4690,"close":294.01,"high":297.91,"low":291.32,"open":292.53,"volume":1387500},{"timestamp":1677681000,"date":"2023-03-01","index":4691,"close":301.73,"high":302.65,"low":293.24,"open":293.84,"volume":1368000},{"timestamp":1677767400,"date":"2023-03-02","index":4692,"close":305.32,"high":305.87,"low":300,"open":302,"volume":680500},{"timestamp":1677853800,"date":"2023-03-03","index":4693,"close":304.76,"high":307.77,"low":301.46,"open":301.9,"volume":894400},{"timestamp":1678113000,"date":"2023-03-06","index":4694,"close":316.32,"high":319.1,"low":309.16,"open":309.67,"volume":1510800},{"timestamp":1678199400,"date":"2023-03-07","index":4695,"close":310.85,"high":320.55,"low":310.54,"open":316.24,"volume":1002500},{"timestamp":1678285800,"date":"2023-03-08","index":4696,"close":312.13,"high":312.94,"low":308,"open":308.71,"volume":886600},{"timestamp":1678372200,"date":"2023-03-09","index":4697,"close":309.12,"high":314.14,"low":307.31,"open":312.33,"volume":552500}]},{"date":"2022-10-13","estimated":2.97,"reported":2.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":4586,"close":321.18,"high":323.38,"low":313.18,"open":318.14,"volume":599200},{"timestamp":1664458200,"date":"2022-09-29","index":4587,"close":316.35,"high":323.32,"low":310.99,"open":318.64,"volume":754700},{"timestamp":1664544600,"date":"2022-09-30","index":4588,"close":310.2,"high":319.68,"low":310.07,"open":315.29,"volume":589500},{"timestamp":1664803800,"date":"2022-10-03","index":4589,"close":316.44,"high":318.33,"low":300.63,"open":311.15,"volume":843700},{"timestamp":1664890200,"date":"2022-10-04","index":4590,"close":330.61,"high":333.84,"low":327.33,"open":328.94,"volume":1030300},{"timestamp":1664976600,"date":"2022-10-05","index":4591,"close":335.13,"high":336.65,"low":324.53,"open":328,"volume":661500},{"timestamp":1665063000,"date":"2022-10-06","index":4592,"close":324.22,"high":336.75,"low":320.89,"open":336.28,"volume":713100},{"timestamp":1665149400,"date":"2022-10-07","index":4593,"close":314.52,"high":321.04,"low":312.86,"open":320.43,"volume":713700},{"timestamp":1665408600,"date":"2022-10-10","index":4594,"close":309.67,"high":316.01,"low":304.42,"open":315.7,"volume":993600},{"timestamp":1665495000,"date":"2022-10-11","index":4595,"close":303.5,"high":312.04,"low":302.35,"open":310.52,"volume":974200},{"timestamp":1665581400,"date":"2022-10-12","index":4596,"close":301.76,"high":305.24,"low":299.41,"open":303.3,"volume":800900}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":4597,"close":333.26,"high":335.93,"low":313.08,"open":318,"volume":2912700},{"timestamp":1665754200,"date":"2022-10-14","index":4598,"close":317.34,"high":334.13,"low":316.93,"open":334,"volume":1361200},{"timestamp":1666013400,"date":"2022-10-17","index":4599,"close":321.16,"high":326.99,"low":318.14,"open":322.99,"volume":982800},{"timestamp":1666099800,"date":"2022-10-18","index":4600,"close":328.9,"high":331.33,"low":322.04,"open":323.46,"volume":1164700},{"timestamp":1666186200,"date":"2022-10-19","index":4601,"close":323.4,"high":331.97,"low":321.43,"open":327.59,"volume":720800},{"timestamp":1666272600,"date":"2022-10-20","index":4602,"close":319.5,"high":327.71,"low":318.91,"open":322.22,"volume":664400},{"timestamp":1666359000,"date":"2022-10-21","index":4603,"close":321.56,"high":322.74,"low":314.12,"open":320.42,"volume":754000},{"timestamp":1666618200,"date":"2022-10-24","index":4604,"close":323.16,"high":323.59,"low":315.69,"open":322.98,"volume":614200},{"timestamp":1666704600,"date":"2022-10-25","index":4605,"close":328.88,"high":332.79,"low":324.82,"open":324.97,"volume":610500},{"timestamp":1666791000,"date":"2022-10-26","index":4606,"close":322.02,"high":331.15,"low":321.57,"open":329.77,"volume":826800},{"timestamp":1666877400,"date":"2022-10-27","index":4607,"close":331.5,"high":337.92,"low":326.91,"open":326.91,"volume":899600}]},{"date":"2022-07-21","estimated":2.91,"reported":2.82,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":4527,"close":397.57,"high":400.05,"low":393.8,"open":397.48,"volume":541200},{"timestamp":1657200600,"date":"2022-07-07","index":4528,"close":405.54,"high":406.27,"low":395.91,"open":395.97,"volume":458200},{"timestamp":1657287000,"date":"2022-07-08","index":4529,"close":401.35,"high":409.03,"low":398.8,"open":405.08,"volume":546300},{"timestamp":1657546200,"date":"2022-07-11","index":4530,"close":397.25,"high":403.32,"low":396.5,"open":400.98,"volume":514500},{"timestamp":1657632600,"date":"2022-07-12","index":4531,"close":391.49,"high":402.74,"low":389.39,"open":396.75,"volume":461600},{"timestamp":1657719000,"date":"2022-07-13","index":4532,"close":401.37,"high":405,"low":386.39,"open":388.85,"volume":593800},{"timestamp":1657805400,"date":"2022-07-14","index":4533,"close":399.15,"high":402.34,"low":396.55,"open":400,"volume":489700},{"timestamp":1657891800,"date":"2022-07-15","index":4534,"close":406.6,"high":406.91,"low":399.55,"open":401.69,"volume":411700},{"timestamp":1658151000,"date":"2022-07-18","index":4535,"close":406.81,"high":411.21,"low":404.34,"open":409.26,"volume":458700},{"timestamp":1658237400,"date":"2022-07-19","index":4536,"close":410.24,"high":412.31,"low":404.07,"open":409.99,"volume":552600},{"timestamp":1658323800,"date":"2022-07-20","index":4537,"close":410.86,"high":416.08,"low":409.41,"open":410.05,"volume":880600}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":4538,"close":405.64,"high":426.44,"low":404.38,"open":413.99,"volume":1089700},{"timestamp":1658496600,"date":"2022-07-22","index":4539,"close":399.27,"high":411.55,"low":396.15,"open":405.4,"volume":602500},{"timestamp":1658755800,"date":"2022-07-25","index":4540,"close":387.99,"high":403.08,"low":385.83,"open":401.19,"volume":953200},{"timestamp":1658842200,"date":"2022-07-26","index":4541,"close":386.75,"high":393.97,"low":380.75,"open":385,"volume":865600},{"timestamp":1658928600,"date":"2022-07-27","index":4542,"close":392.99,"high":395.43,"low":389.3,"open":389.34,"volume":715100},{"timestamp":1659015000,"date":"2022-07-28","index":4543,"close":389.82,"high":397.05,"low":389.25,"open":394.55,"volume":696000},{"timestamp":1659101400,"date":"2022-07-29","index":4544,"close":392.11,"high":394.73,"low":385.26,"open":389.6,"volume":903200},{"timestamp":1659360600,"date":"2022-08-01","index":4545,"close":390.12,"high":395.25,"low":389.67,"open":392.31,"volume":535600},{"timestamp":1659447000,"date":"2022-08-02","index":4546,"close":391.07,"high":395.75,"low":386.4,"open":388.74,"volume":432400},{"timestamp":1659533400,"date":"2022-08-03","index":4547,"close":390.91,"high":394.02,"low":388.3,"open":394.02,"volume":567000},{"timestamp":1659619800,"date":"2022-08-04","index":4548,"close":391.34,"high":394.34,"low":387.78,"open":390.41,"volume":597000}]},{"date":"2022-04-28","estimated":3.06,"reported":2.5,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":4470,"close":388.57,"high":396.45,"low":388.1,"open":390.61,"volume":439900},{"timestamp":1649856600,"date":"2022-04-13","index":4471,"close":392.16,"high":392.45,"low":386.01,"open":387.79,"volume":381600},{"timestamp":1649943000,"date":"2022-04-14","index":4472,"close":387.24,"high":393.14,"low":386.9,"open":390.94,"volume":256000},{"timestamp":1650288600,"date":"2022-04-18","index":4473,"close":379.49,"high":388.12,"low":376.81,"open":384.41,"volume":339400},{"timestamp":1650375000,"date":"2022-04-19","index":4474,"close":394.08,"high":397.72,"low":378.58,"open":378.58,"volume":424700},{"timestamp":1650461400,"date":"2022-04-20","index":4475,"close":396.49,"high":397.57,"low":390.11,"open":394.63,"volume":324200},{"timestamp":1650547800,"date":"2022-04-21","index":4476,"close":391,"high":402.77,"low":390.8,"open":399.48,"volume":366500},{"timestamp":1650634200,"date":"2022-04-22","index":4477,"close":378.83,"high":392.67,"low":378.04,"open":390.99,"volume":287900},{"timestamp":1650893400,"date":"2022-04-25","index":4478,"close":378.16,"high":379.34,"low":369.38,"open":377.21,"volume":678200},{"timestamp":1650979800,"date":"2022-04-26","index":4479,"close":369.73,"high":379.94,"low":366.63,"open":377.34,"volume":715000},{"timestamp":1651066200,"date":"2022-04-27","index":4480,"close":372.91,"high":377.66,"low":368.26,"open":370,"volume":710400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":4481,"close":353.88,"high":361.69,"low":335.63,"open":350.95,"volume":1938100},{"timestamp":1651239000,"date":"2022-04-29","index":4482,"close":338,"high":348.88,"low":337.85,"open":347.79,"volume":877200},{"timestamp":1651498200,"date":"2022-05-02","index":4483,"close":351.12,"high":352.27,"low":337.54,"open":341.82,"volume":733100},{"timestamp":1651584600,"date":"2022-05-03","index":4484,"close":343.84,"high":349.28,"low":339.59,"open":349.28,"volume":613100},{"timestamp":1651671000,"date":"2022-05-04","index":4485,"close":353.2,"high":354.21,"low":337.8,"open":345.09,"volume":608500},{"timestamp":1651757400,"date":"2022-05-05","index":4486,"close":341.69,"high":352.25,"low":339.94,"open":347.79,"volume":591500},{"timestamp":1651843800,"date":"2022-05-06","index":4487,"close":341.79,"high":346.02,"low":335.3,"open":339.62,"volume":602600},{"timestamp":1652103000,"date":"2022-05-09","index":4488,"close":333.6,"high":338.87,"low":331.47,"open":335.55,"volume":596900},{"timestamp":1652189400,"date":"2022-05-10","index":4489,"close":335.72,"high":342,"low":327.12,"open":338.59,"volume":509900},{"timestamp":1652275800,"date":"2022-05-11","index":4490,"close":325.13,"high":335.62,"low":324.51,"open":334.84,"volume":513700},{"timestamp":1652362200,"date":"2022-05-12","index":4491,"close":327.85,"high":337.78,"low":321.15,"open":323.09,"volume":705800}]},{"date":"2022-03-01","estimated":4.28,"reported":4.25,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":4429,"close":431.52,"high":442.08,"low":428.57,"open":440.16,"volume":344800},{"timestamp":1644849000,"date":"2022-02-14","index":4430,"close":430.71,"high":435.1,"low":425.79,"open":432.78,"volume":276600},{"timestamp":1644935400,"date":"2022-02-15","index":4431,"close":432,"high":434.76,"low":429.18,"open":431.77,"volume":343500},{"timestamp":1645021800,"date":"2022-02-16","index":4432,"close":433.34,"high":434,"low":425.33,"open":429.07,"volume":339900},{"timestamp":1645108200,"date":"2022-02-17","index":4433,"close":430.53,"high":438.06,"low":427.97,"open":429.89,"volume":370800},{"timestamp":1645194600,"date":"2022-02-18","index":4434,"close":435.62,"high":441.17,"low":432.16,"open":432.16,"volume":371500},{"timestamp":1645540200,"date":"2022-02-22","index":4435,"close":422.11,"high":435.97,"low":420.37,"open":432.73,"volume":393900},{"timestamp":1645626600,"date":"2022-02-23","index":4436,"close":402.09,"high":424.38,"low":397.19,"open":423.89,"volume":1100300},{"timestamp":1645713000,"date":"2022-02-24","index":4437,"close":417.41,"high":419.78,"low":390.34,"open":394.25,"volume":624400},{"timestamp":1645799400,"date":"2022-02-25","index":4438,"close":429.98,"high":430.25,"low":406.04,"open":417.09,"volume":560700},{"timestamp":1646058600,"date":"2022-02-28","index":4439,"close":432.21,"high":434.53,"low":420.62,"open":423.35,"volume":772100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":4440,"close":432.21,"high":448.99,"low":391.63,"open":394.5,"volume":1499300},{"timestamp":1646231400,"date":"2022-03-02","index":4441,"close":423.25,"high":430.94,"low":414.02,"open":425.33,"volume":668600},{"timestamp":1646317800,"date":"2022-03-03","index":4442,"close":402.67,"high":425.13,"low":401.84,"open":425.13,"volume":528900},{"timestamp":1646404200,"date":"2022-03-04","index":4443,"close":413.71,"high":414.75,"low":400.79,"open":402.66,"volume":474500},{"timestamp":1646663400,"date":"2022-03-07","index":4444,"close":400.07,"high":417.94,"low":400.06,"open":413.67,"volume":546200},{"timestamp":1646749800,"date":"2022-03-08","index":4445,"close":393.15,"high":410.15,"low":391.88,"open":396,"volume":412300},{"timestamp":1646836200,"date":"2022-03-09","index":4446,"close":397.19,"high":401.62,"low":389.27,"open":393.75,"volume":573300},{"timestamp":1646922600,"date":"2022-03-10","index":4447,"close":393.14,"high":396,"low":388.35,"open":395.2,"volume":254800},{"timestamp":1647009000,"date":"2022-03-11","index":4448,"close":386.37,"high":395.62,"low":383.31,"open":393.64,"volume":332800},{"timestamp":1647264600,"date":"2022-03-14","index":4449,"close":386.18,"high":393.37,"low":381.24,"open":385.96,"volume":279500},{"timestamp":1647351000,"date":"2022-03-15","index":4450,"close":389.91,"high":393.97,"low":386.76,"open":387.42,"volume":311100}]},{"date":"2021-10-14","estimated":3.11,"reported":3.24,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":4335,"close":483,"high":488.36,"low":482.42,"open":486.66,"volume":248300},{"timestamp":1633008600,"date":"2021-09-30","index":4336,"close":476.96,"high":487.16,"low":476.25,"open":484.44,"volume":485500},{"timestamp":1633095000,"date":"2021-10-01","index":4337,"close":475.07,"high":479.02,"low":470.33,"open":479.02,"volume":380700},{"timestamp":1633354200,"date":"2021-10-04","index":4338,"close":470.91,"high":474.98,"low":468.77,"open":474,"volume":465900},{"timestamp":1633440600,"date":"2021-10-05","index":4339,"close":474.62,"high":477.84,"low":470.23,"open":471.35,"volume":357500},{"timestamp":1633527000,"date":"2021-10-06","index":4340,"close":482.66,"high":483.78,"low":470.69,"open":473.67,"volume":469400},{"timestamp":1633613400,"date":"2021-10-07","index":4341,"close":482.71,"high":491.18,"low":481.29,"open":482.2,"volume":484100},{"timestamp":1633699800,"date":"2021-10-08","index":4342,"close":480.32,"high":488.39,"low":479.64,"open":484.58,"volume":327800},{"timestamp":1633959000,"date":"2021-10-11","index":4343,"close":479.48,"high":484.46,"low":472.43,"open":477.88,"volume":359600},{"timestamp":1634045400,"date":"2021-10-12","index":4344,"close":480.05,"high":483.16,"low":476.13,"open":481.37,"volume":413500},{"timestamp":1634131800,"date":"2021-10-13","index":4345,"close":476.28,"high":480.46,"low":474.03,"open":479.72,"volume":629700}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":4346,"close":477.48,"high":489.89,"low":455.96,"open":461,"volume":1518300},{"timestamp":1634304600,"date":"2021-10-15","index":4347,"close":454.91,"high":475,"low":453.34,"open":473.89,"volume":1369200},{"timestamp":1634563800,"date":"2021-10-18","index":4348,"close":459.9,"high":467.27,"low":456.51,"open":458.02,"volume":762800},{"timestamp":1634650200,"date":"2021-10-19","index":4349,"close":465.37,"high":467.88,"low":456.85,"open":460.24,"volume":519100},{"timestamp":1634736600,"date":"2021-10-20","index":4350,"close":458.58,"high":468.91,"low":455.12,"open":465.17,"volume":576400},{"timestamp":1634823000,"date":"2021-10-21","index":4351,"close":467.96,"high":468.31,"low":456.82,"open":460.65,"volume":457000},{"timestamp":1634909400,"date":"2021-10-22","index":4352,"close":464.33,"high":472.36,"low":463.48,"open":467.81,"volume":408600},{"timestamp":1635168600,"date":"2021-10-25","index":4353,"close":466.24,"high":469.78,"low":460.81,"open":464.25,"volume":293500},{"timestamp":1635255000,"date":"2021-10-26","index":4354,"close":465.78,"high":469.68,"low":462.53,"open":467.52,"volume":362900},{"timestamp":1635341400,"date":"2021-10-27","index":4355,"close":480.27,"high":482.12,"low":468,"open":469.38,"volume":571400},{"timestamp":1635427800,"date":"2021-10-28","index":4356,"close":479.33,"high":482.53,"low":473.82,"open":480.3,"volume":473200}]},{"date":"2021-07-22","estimated":2.87,"reported":3.12,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":4276,"close":478.18,"high":479.27,"low":471.85,"open":477.39,"volume":432300},{"timestamp":1625751000,"date":"2021-07-08","index":4277,"close":474.55,"high":478.57,"low":472.02,"open":474.57,"volume":537500},{"timestamp":1625837400,"date":"2021-07-09","index":4278,"close":477.56,"high":479.67,"low":475.1,"open":476.25,"volume":427200},{"timestamp":1626096600,"date":"2021-07-12","index":4279,"close":480.11,"high":482.61,"low":478.67,"open":480,"volume":383700},{"timestamp":1626183000,"date":"2021-07-13","index":4280,"close":485.68,"high":491.42,"low":479.23,"open":480.04,"volume":476500},{"timestamp":1626269400,"date":"2021-07-14","index":4281,"close":485.32,"high":488.22,"low":482.79,"open":485.19,"volume":280300},{"timestamp":1626355800,"date":"2021-07-15","index":4282,"close":484.84,"high":488.64,"low":482.13,"open":488.2,"volume":454800},{"timestamp":1626442200,"date":"2021-07-16","index":4283,"close":482.68,"high":489.48,"low":481.4,"open":486.44,"volume":420700},{"timestamp":1626701400,"date":"2021-07-19","index":4284,"close":478.49,"high":484.69,"low":473.81,"open":483.35,"volume":578600},{"timestamp":1626787800,"date":"2021-07-20","index":4285,"close":474.97,"high":478.55,"low":471.28,"open":475.83,"volume":593000},{"timestamp":1626874200,"date":"2021-07-21","index":4286,"close":470.37,"high":476.45,"low":465.93,"open":475.49,"volume":615800}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":4287,"close":538.82,"high":548.72,"low":484,"open":484.99,"volume":3038100},{"timestamp":1627047000,"date":"2021-07-23","index":4288,"close":525.45,"high":542.52,"low":519.47,"open":541.99,"volume":1342100},{"timestamp":1627306200,"date":"2021-07-26","index":4289,"close":534.32,"high":538.57,"low":522.67,"open":523.82,"volume":660700},{"timestamp":1627392600,"date":"2021-07-27","index":4290,"close":538.01,"high":543.14,"low":534.17,"open":535.52,"volume":499200},{"timestamp":1627479000,"date":"2021-07-28","index":4291,"close":524.57,"high":536.31,"low":523.33,"open":533.18,"volume":546000},{"timestamp":1627565400,"date":"2021-07-29","index":4292,"close":526.17,"high":530.78,"low":524.75,"open":524.97,"volume":449500},{"timestamp":1627651800,"date":"2021-07-30","index":4293,"close":525.49,"high":531.57,"low":523.71,"open":526.19,"volume":348800},{"timestamp":1627911000,"date":"2021-08-02","index":4294,"close":530.36,"high":533.45,"low":522.16,"open":527.37,"volume":330000},{"timestamp":1627997400,"date":"2021-08-03","index":4295,"close":540.47,"high":543.57,"low":530.56,"open":531,"volume":460300},{"timestamp":1628083800,"date":"2021-08-04","index":4296,"close":536.68,"high":542.61,"low":536.11,"open":541.9,"volume":407900},{"timestamp":1628170200,"date":"2021-08-05","index":4297,"close":535.48,"high":538.51,"low":529.37,"open":535.32,"volume":261800}]},{"date":"2021-04-29","estimated":2.94,"reported":3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":4218,"close":390.64,"high":396.27,"low":387.62,"open":394.61,"volume":401400},{"timestamp":1618493400,"date":"2021-04-15","index":4219,"close":392.99,"high":393.43,"low":388.4,"open":392,"volume":454000},{"timestamp":1618579800,"date":"2021-04-16","index":4220,"close":394.83,"high":396.01,"low":392.31,"open":395,"volume":253500},{"timestamp":1618839000,"date":"2021-04-19","index":4221,"close":397.96,"high":399.39,"low":393.58,"open":393.58,"volume":407700},{"timestamp":1618925400,"date":"2021-04-20","index":4222,"close":398.05,"high":402.16,"low":396.51,"open":398.28,"volume":563600},{"timestamp":1619011800,"date":"2021-04-21","index":4223,"close":394.8,"high":398.14,"low":393.59,"open":398.14,"volume":348200},{"timestamp":1619098200,"date":"2021-04-22","index":4224,"close":398.76,"high":400.58,"low":393.5,"open":396.05,"volume":429400},{"timestamp":1619184600,"date":"2021-04-23","index":4225,"close":397.71,"high":401.02,"low":395.5,"open":399.55,"volume":368300},{"timestamp":1619443800,"date":"2021-04-26","index":4226,"close":400.21,"high":402.67,"low":395.61,"open":398.94,"volume":434800},{"timestamp":1619530200,"date":"2021-04-27","index":4227,"close":401.03,"high":403.38,"low":399.49,"open":400.02,"volume":456600},{"timestamp":1619616600,"date":"2021-04-28","index":4228,"close":403.95,"high":408.74,"low":399.47,"open":401.03,"volume":904100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":4229,"close":415.98,"high":419.36,"low":391.26,"open":401.44,"volume":1139000},{"timestamp":1619789400,"date":"2021-04-30","index":4230,"close":422.34,"high":428.78,"low":415.74,"open":415.98,"volume":733900},{"timestamp":1620048600,"date":"2021-05-03","index":4231,"close":433.59,"high":435.67,"low":424.64,"open":426.8,"volume":793500},{"timestamp":1620135000,"date":"2021-05-04","index":4232,"close":433.99,"high":436.63,"low":430,"open":430.82,"volume":744300},{"timestamp":1620221400,"date":"2021-05-05","index":4233,"close":431.89,"high":436.96,"low":428.1,"open":436,"volume":713100},{"timestamp":1620307800,"date":"2021-05-06","index":4234,"close":430.03,"high":436.52,"low":428.44,"open":434.48,"volume":525200},{"timestamp":1620394200,"date":"2021-05-07","index":4235,"close":432.47,"high":434.26,"low":430.6,"open":430.6,"volume":566000},{"timestamp":1620653400,"date":"2021-05-10","index":4236,"close":431.07,"high":435.5,"low":428.34,"open":432.58,"volume":596700},{"timestamp":1620739800,"date":"2021-05-11","index":4237,"close":422.34,"high":430.01,"low":419.49,"open":428.62,"volume":730300},{"timestamp":1620826200,"date":"2021-05-12","index":4238,"close":425.44,"high":447.5,"low":419.24,"open":420,"volume":1772100},{"timestamp":1620912600,"date":"2021-05-13","index":4239,"close":422.4,"high":431.66,"low":422.29,"open":425.28,"volume":594900}]},{"date":"2021-02-25","estimated":3.89,"reported":3.85,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":4174,"close":382.96,"high":384.3,"low":379.04,"open":380.3,"volume":399700},{"timestamp":1612967400,"date":"2021-02-10","index":4175,"close":382.06,"high":386.48,"low":381.09,"open":384.02,"volume":465800},{"timestamp":1613053800,"date":"2021-02-11","index":4176,"close":385.2,"high":385.94,"low":380.99,"open":383.27,"volume":462100},{"timestamp":1613140200,"date":"2021-02-12","index":4177,"close":385.17,"high":388.05,"low":382.31,"open":385.07,"volume":355200},{"timestamp":1613485800,"date":"2021-02-16","index":4178,"close":377.92,"high":387.46,"low":377.68,"open":386.17,"volume":469600},{"timestamp":1613572200,"date":"2021-02-17","index":4179,"close":376.49,"high":377.1,"low":370.67,"open":377.1,"volume":534200},{"timestamp":1613658600,"date":"2021-02-18","index":4180,"close":377.14,"high":378.9,"low":374.46,"open":375.67,"volume":302900},{"timestamp":1613745000,"date":"2021-02-19","index":4181,"close":371.46,"high":378.24,"low":371,"open":378.08,"volume":501100},{"timestamp":1614004200,"date":"2021-02-22","index":4182,"close":365.16,"high":371.99,"low":361.19,"open":371,"volume":768900},{"timestamp":1614090600,"date":"2021-02-23","index":4183,"close":366.74,"high":369.03,"low":358.36,"open":364,"volume":639000},{"timestamp":1614177000,"date":"2021-02-24","index":4184,"close":364.59,"high":368.47,"low":360.01,"open":367.35,"volume":624800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":4185,"close":339,"high":344.19,"low":331.22,"open":340,"volume":2628600},{"timestamp":1614349800,"date":"2021-02-26","index":4186,"close":346.51,"high":348.64,"low":337.1,"open":339.26,"volume":1340600},{"timestamp":1614609000,"date":"2021-03-01","index":4187,"close":345.06,"high":349.6,"low":344.52,"open":349.56,"volume":1157600},{"timestamp":1614695400,"date":"2021-03-02","index":4188,"close":343.01,"high":347.5,"low":340.94,"open":345.57,"volume":592200},{"timestamp":1614781800,"date":"2021-03-03","index":4189,"close":332.73,"high":342.64,"low":332.28,"open":340.98,"volume":802000},{"timestamp":1614868200,"date":"2021-03-04","index":4190,"close":330.53,"high":338.92,"low":326.66,"open":332.93,"volume":768500},{"timestamp":1614954600,"date":"2021-03-05","index":4191,"close":330.24,"high":331.39,"low":319.71,"open":330.19,"volume":736000},{"timestamp":1615213800,"date":"2021-03-08","index":4192,"close":333.51,"high":336.6,"low":325.63,"open":330,"volume":991200},{"timestamp":1615300200,"date":"2021-03-09","index":4193,"close":354.08,"high":354.61,"low":337.08,"open":339.36,"volume":1405000},{"timestamp":1615386600,"date":"2021-03-10","index":4194,"close":357.93,"high":360.74,"low":352.46,"open":356.63,"volume":1581900},{"timestamp":1615473000,"date":"2021-03-11","index":4195,"close":358.37,"high":362.45,"low":355.09,"open":358.75,"volume":990600}]},{"date":"2020-10-08","estimated":2.79,"reported":2.49,"pre":[{"timestamp":1600867800,"date":"2020-09-23","index":4079,"close":413.54,"high":421.15,"low":409.77,"open":414.57,"volume":577600},{"timestamp":1600954200,"date":"2020-09-24","index":4080,"close":413.3,"high":417.55,"low":408.55,"open":413.25,"volume":462200},{"timestamp":1601040600,"date":"2020-09-25","index":4081,"close":418.08,"high":418.28,"low":410.38,"open":414.6,"volume":346100},{"timestamp":1601299800,"date":"2020-09-28","index":4082,"close":421.54,"high":423.11,"low":414.88,"open":416.44,"volume":415800},{"timestamp":1601386200,"date":"2020-09-29","index":4083,"close":423.46,"high":428.54,"low":420.65,"open":422.2,"volume":390700},{"timestamp":1601472600,"date":"2020-09-30","index":4084,"close":425.28,"high":428,"low":421.77,"open":425,"volume":464800},{"timestamp":1601559000,"date":"2020-10-01","index":4085,"close":426.99,"high":430.91,"low":424.53,"open":427.11,"volume":528300},{"timestamp":1601645400,"date":"2020-10-02","index":4086,"close":433.78,"high":435.14,"low":424.51,"open":425.51,"volume":431700},{"timestamp":1601904600,"date":"2020-10-05","index":4087,"close":424.94,"high":435.58,"low":423.99,"open":433.66,"volume":1024200},{"timestamp":1601991000,"date":"2020-10-06","index":4088,"close":427.53,"high":433.52,"low":425.37,"open":426.55,"volume":646900},{"timestamp":1602077400,"date":"2020-10-07","index":4089,"close":431.05,"high":433.45,"low":425.77,"open":429.8,"volume":952600}],"post":[{"timestamp":1602163800,"date":"2020-10-08","index":4090,"close":401.01,"high":410.92,"low":394.9,"open":405.9,"volume":3793100},{"timestamp":1602250200,"date":"2020-10-09","index":4091,"close":390.95,"high":404.55,"low":386.64,"open":403,"volume":2517000},{"timestamp":1602509400,"date":"2020-10-12","index":4092,"close":392.58,"high":395.94,"low":388.02,"open":392,"volume":1207400},{"timestamp":1602595800,"date":"2020-10-13","index":4093,"close":407.72,"high":407.88,"low":392.73,"open":393.62,"volume":1255300},{"timestamp":1602682200,"date":"2020-10-14","index":4094,"close":403.21,"high":411.4,"low":402.57,"open":408.41,"volume":871500},{"timestamp":1602768600,"date":"2020-10-15","index":4095,"close":401.84,"high":405.63,"low":400.21,"open":402.61,"volume":664500},{"timestamp":1602855000,"date":"2020-10-16","index":4096,"close":399.45,"high":403.67,"low":396.4,"open":401.72,"volume":530600},{"timestamp":1603114200,"date":"2020-10-19","index":4097,"close":394.89,"high":400.73,"low":393.55,"open":400.73,"volume":380300},{"timestamp":1603200600,"date":"2020-10-20","index":4098,"close":394.41,"high":397.81,"low":391.77,"open":394.57,"volume":487100},{"timestamp":1603287000,"date":"2020-10-21","index":4099,"close":389.95,"high":393.71,"low":388.81,"open":393.67,"volume":523400},{"timestamp":1603373400,"date":"2020-10-22","index":4100,"close":391.74,"high":393.46,"low":387.18,"open":390,"volume":442200}]},{"date":"2020-07-16","estimated":2.24,"reported":2.99,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":4020,"close":369.44,"high":371.02,"low":363.5,"open":368.89,"volume":752500},{"timestamp":1593610200,"date":"2020-07-01","index":4021,"close":375.71,"high":377.02,"low":369.6,"open":371.42,"volume":436200},{"timestamp":1593696600,"date":"2020-07-02","index":4022,"close":374.09,"high":379.99,"low":372.12,"open":377.54,"volume":415200},{"timestamp":1594042200,"date":"2020-07-06","index":4023,"close":385,"high":387.01,"low":376.21,"open":378,"volume":669100},{"timestamp":1594128600,"date":"2020-07-07","index":4024,"close":381.14,"high":388.73,"low":380.88,"open":384.74,"volume":717300},{"timestamp":1594215000,"date":"2020-07-08","index":4025,"close":384.14,"high":385.43,"low":381.46,"open":381.72,"volume":494600},{"timestamp":1594301400,"date":"2020-07-09","index":4026,"close":385.5,"high":387.34,"low":378.38,"open":386.07,"volume":546300},{"timestamp":1594387800,"date":"2020-07-10","index":4027,"close":398.31,"high":398.91,"low":383.71,"open":387,"volume":861600},{"timestamp":1594647000,"date":"2020-07-13","index":4028,"close":401.38,"high":417.15,"low":401.24,"open":402,"volume":1170000},{"timestamp":1594733400,"date":"2020-07-14","index":4029,"close":402.3,"high":405.43,"low":390.58,"open":400.43,"volume":886600},{"timestamp":1594819800,"date":"2020-07-15","index":4030,"close":413.68,"high":417.34,"low":399.43,"open":401,"volume":1158900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":4031,"close":407.52,"high":422.15,"low":403.69,"open":404,"volume":1322100},{"timestamp":1594992600,"date":"2020-07-17","index":4032,"close":390.22,"high":410,"low":388,"open":410,"volume":1182700},{"timestamp":1595251800,"date":"2020-07-20","index":4033,"close":391.43,"high":394.68,"low":385.13,"open":391.1,"volume":660900},{"timestamp":1595338200,"date":"2020-07-21","index":4034,"close":387.81,"high":395.64,"low":386.56,"open":395,"volume":553700},{"timestamp":1595424600,"date":"2020-07-22","index":4035,"close":389.12,"high":395.22,"low":387.41,"open":388.47,"volume":568000},{"timestamp":1595511000,"date":"2020-07-23","index":4036,"close":381.32,"high":390.6,"low":377.9,"open":389.99,"volume":618000},{"timestamp":1595597400,"date":"2020-07-24","index":4037,"close":386.91,"high":387.23,"low":376.58,"open":379.48,"volume":549100},{"timestamp":1595856600,"date":"2020-07-27","index":4038,"close":389.61,"high":394.89,"low":387.11,"open":390.62,"volume":549600},{"timestamp":1595943000,"date":"2020-07-28","index":4039,"close":385.42,"high":390.83,"low":384.77,"open":389.54,"volume":476800},{"timestamp":1596029400,"date":"2020-07-29","index":4040,"close":385.15,"high":389.3,"low":384.3,"open":387.19,"volume":435900},{"timestamp":1596115800,"date":"2020-07-30","index":4041,"close":384.53,"high":386.04,"low":379.68,"open":383,"volume":678800}]},{"date":"2020-04-23","estimated":2.32,"reported":3.07,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3962,"close":333.96,"high":351.91,"low":333.82,"open":347.28,"volume":737400},{"timestamp":1586352600,"date":"2020-04-08","index":3963,"close":343.83,"high":344.97,"low":333.19,"open":338.89,"volume":688100},{"timestamp":1586439000,"date":"2020-04-09","index":3964,"close":343.64,"high":352.22,"low":340.53,"open":348,"volume":641300},{"timestamp":1586784600,"date":"2020-04-13","index":3965,"close":355.14,"high":357.97,"low":338.71,"open":344.55,"volume":755400},{"timestamp":1586871000,"date":"2020-04-14","index":3966,"close":358.26,"high":365.88,"low":353.23,"open":364.45,"volume":713400},{"timestamp":1586957400,"date":"2020-04-15","index":3967,"close":354.62,"high":360.58,"low":353.39,"open":355.09,"volume":703300},{"timestamp":1587043800,"date":"2020-04-16","index":3968,"close":360.47,"high":362.99,"low":356.62,"open":359.06,"volume":861900},{"timestamp":1587130200,"date":"2020-04-17","index":3969,"close":362.97,"high":366,"low":355.42,"open":362.58,"volume":715400},{"timestamp":1587389400,"date":"2020-04-20","index":3970,"close":370.48,"high":374.2,"low":364.66,"open":364.66,"volume":844000},{"timestamp":1587475800,"date":"2020-04-21","index":3971,"close":365.22,"high":377.34,"low":360.24,"open":370.48,"volume":696700},{"timestamp":1587562200,"date":"2020-04-22","index":3972,"close":383.75,"high":387.85,"low":370.01,"open":373.32,"volume":1392500}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3973,"close":369.64,"high":380.1,"low":359,"open":379.91,"volume":2095500},{"timestamp":1587735000,"date":"2020-04-24","index":3974,"close":367.29,"high":374.93,"low":363.91,"open":368.98,"volume":1035400},{"timestamp":1587994200,"date":"2020-04-27","index":3975,"close":362.03,"high":374.62,"low":361.57,"open":369.64,"volume":791500},{"timestamp":1588080600,"date":"2020-04-28","index":3976,"close":356.01,"high":365.52,"low":354.65,"open":364,"volume":906300},{"timestamp":1588167000,"date":"2020-04-29","index":3977,"close":362.01,"high":367.3,"low":349.09,"open":356.01,"volume":868000},{"timestamp":1588253400,"date":"2020-04-30","index":3978,"close":361.93,"high":370.2,"low":361.93,"open":363.35,"volume":925500},{"timestamp":1588339800,"date":"2020-05-01","index":3979,"close":357.3,"high":364.59,"low":356.13,"open":358.67,"volume":794100},{"timestamp":1588599000,"date":"2020-05-04","index":3980,"close":359.1,"high":361.54,"low":356.1,"open":356.26,"volume":626400},{"timestamp":1588685400,"date":"2020-05-05","index":3981,"close":371.46,"high":372.84,"low":357.1,"open":362.44,"volume":778000},{"timestamp":1588771800,"date":"2020-05-06","index":3982,"close":372.3,"high":379.56,"low":369.58,"open":369.58,"volume":928500},{"timestamp":1588858200,"date":"2020-05-07","index":3983,"close":367.17,"high":371.97,"low":364.13,"open":371,"volume":1312200}]},{"date":"2020-02-20","estimated":2.98,"reported":3.13,"pre":[{"timestamp":1580826600,"date":"2020-02-04","index":3918,"close":273.4,"high":274.54,"low":271.65,"open":272.65,"volume":1057000},{"timestamp":1580913000,"date":"2020-02-05","index":3919,"close":278.01,"high":278.99,"low":274.16,"open":275,"volume":1080600},{"timestamp":1580999400,"date":"2020-02-06","index":3920,"close":279.41,"high":280.71,"low":275.35,"open":278.37,"volume":796200},{"timestamp":1581085800,"date":"2020-02-07","index":3921,"close":275.51,"high":284.46,"low":274.32,"open":284.46,"volume":1368200},{"timestamp":1581345000,"date":"2020-02-10","index":3922,"close":274.85,"high":276.95,"low":273.6,"open":275.52,"volume":684800},{"timestamp":1581431400,"date":"2020-02-11","index":3923,"close":275.75,"high":278,"low":273.59,"open":275,"volume":752400},{"timestamp":1581517800,"date":"2020-02-12","index":3924,"close":281.03,"high":282.97,"low":274.99,"open":275.52,"volume":891300},{"timestamp":1581604200,"date":"2020-02-13","index":3925,"close":286.03,"high":287.21,"low":279.37,"open":279.37,"volume":520700},{"timestamp":1581690600,"date":"2020-02-14","index":3926,"close":291.6,"high":293.15,"low":284.01,"open":285.97,"volume":780600},{"timestamp":1582036200,"date":"2020-02-18","index":3927,"close":295.78,"high":297.21,"low":291.87,"open":293.24,"volume":873800},{"timestamp":1582122600,"date":"2020-02-19","index":3928,"close":297.1,"high":301.77,"low":295.39,"open":297.99,"volume":1176000}],"post":[{"timestamp":1582209000,"date":"2020-02-20","index":3929,"close":373.16,"high":381.86,"low":356.96,"open":362.03,"volume":5009700},{"timestamp":1582295400,"date":"2020-02-21","index":3930,"close":371.96,"high":374,"low":362.97,"open":366.01,"volume":1645000},{"timestamp":1582554600,"date":"2020-02-24","index":3931,"close":363.01,"high":366.89,"low":354.63,"open":355.51,"volume":1221900},{"timestamp":1582641000,"date":"2020-02-25","index":3932,"close":368.66,"high":379.58,"low":363.71,"open":363.71,"volume":2437000},{"timestamp":1582727400,"date":"2020-02-26","index":3933,"close":366.67,"high":377.33,"low":366.38,"open":371.87,"volume":1107200},{"timestamp":1582813800,"date":"2020-02-27","index":3934,"close":347.86,"high":361.05,"low":347.73,"open":361.05,"volume":1090800},{"timestamp":1582900200,"date":"2020-02-28","index":3935,"close":339.46,"high":345.72,"low":333.91,"open":341.1,"volume":2077600},{"timestamp":1583159400,"date":"2020-03-02","index":3936,"close":347.52,"high":348.52,"low":333.79,"open":340.22,"volume":863600},{"timestamp":1583245800,"date":"2020-03-03","index":3937,"close":339.47,"high":350,"low":336.19,"open":349.48,"volume":846700},{"timestamp":1583332200,"date":"2020-03-04","index":3938,"close":341.89,"high":345.86,"low":334.23,"open":341.95,"volume":740900},{"timestamp":1583418600,"date":"2020-03-05","index":3939,"close":333.03,"high":340.59,"low":329.16,"open":338.18,"volume":828400}]},{"date":"2019-10-08","estimated":2.07,"reported":2.05,"pre":[{"timestamp":1569245400,"date":"2019-09-23","index":3826,"close":246.26,"high":248.11,"low":245.54,"open":247.32,"volume":795300},{"timestamp":1569331800,"date":"2019-09-24","index":3827,"close":242.97,"high":248.21,"low":242.53,"open":247.35,"volume":824200},{"timestamp":1569418200,"date":"2019-09-25","index":3828,"close":241.45,"high":243.72,"low":239.81,"open":242.66,"volume":840200},{"timestamp":1569504600,"date":"2019-09-26","index":3829,"close":239.46,"high":240.95,"low":237.12,"open":240.95,"volume":613000},{"timestamp":1569591000,"date":"2019-09-27","index":3830,"close":240.46,"high":240.96,"low":238.51,"open":238.51,"volume":395500},{"timestamp":1569850200,"date":"2019-09-30","index":3831,"close":244.59,"high":244.88,"low":240.5,"open":240.56,"volume":772000},{"timestamp":1569936600,"date":"2019-10-01","index":3832,"close":245.77,"high":246.44,"low":243.24,"open":245.13,"volume":592700},{"timestamp":1570023000,"date":"2019-10-02","index":3833,"close":241.75,"high":245.75,"low":241.3,"open":244,"volume":975400},{"timestamp":1570109400,"date":"2019-10-03","index":3834,"close":243.35,"high":243.89,"low":240.16,"open":240.16,"volume":671400},{"timestamp":1570195800,"date":"2019-10-04","index":3835,"close":242.13,"high":249,"low":241.3,"open":247.94,"volume":906600},{"timestamp":1570455000,"date":"2019-10-07","index":3836,"close":242.21,"high":247.22,"low":241.4,"open":242.29,"volume":2012400}],"post":[{"timestamp":1570541400,"date":"2019-10-08","index":3837,"close":253.48,"high":258,"low":227.5,"open":230.5,"volume":6498900},{"timestamp":1570627800,"date":"2019-10-09","index":3838,"close":248.19,"high":255.55,"low":248.07,"open":251.51,"volume":1908300},{"timestamp":1570714200,"date":"2019-10-10","index":3839,"close":254.77,"high":256.12,"low":247.5,"open":248.43,"volume":1056300},{"timestamp":1570800600,"date":"2019-10-11","index":3840,"close":257.79,"high":259.1,"low":252.5,"open":256.12,"volume":885600},{"timestamp":1571059800,"date":"2019-10-14","index":3841,"close":252.2,"high":257.99,"low":251.16,"open":257.78,"volume":541400},{"timestamp":1571146200,"date":"2019-10-15","index":3842,"close":255.73,"high":257.23,"low":251.8,"open":253.22,"volume":674800},{"timestamp":1571232600,"date":"2019-10-16","index":3843,"close":255.96,"high":257.61,"low":253.08,"open":254.89,"volume":525200},{"timestamp":1571319000,"date":"2019-10-17","index":3844,"close":256.45,"high":259.96,"low":255.78,"open":256.12,"volume":515100},{"timestamp":1571405400,"date":"2019-10-18","index":3845,"close":255.7,"high":258.4,"low":254.23,"open":257.45,"volume":609900},{"timestamp":1571664600,"date":"2019-10-21","index":3846,"close":257.52,"high":259.84,"low":255.67,"open":256.61,"volume":499600},{"timestamp":1571751000,"date":"2019-10-22","index":3847,"close":258.94,"high":259.47,"low":255.38,"open":257.27,"volume":343100}]}]
+[]
diff --git a/data/PANW_full.json b/data/PANW_full.json
index fdd45aea2..fe51488c7 100644
--- a/data/PANW_full.json
+++ b/data/PANW_full.json
@@ -1 +1 @@
-[{"date":"2025-08-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":1.48,"reported":null,"pre":[],"post":[]},{"date":"2024-08-19","estimated":1.41,"reported":1.51,"pre":[{"timestamp":1722864600,"date":"2024-08-05","index":3028,"close":294.18,"high":301.4,"low":284.02,"open":287.21,"volume":4480200},{"timestamp":1722951000,"date":"2024-08-06","index":3029,"close":301.93,"high":305.34,"low":294.85,"open":300.12,"volume":3220800},{"timestamp":1723037400,"date":"2024-08-07","index":3030,"close":304.21,"high":314.78,"low":304.17,"open":311.15,"volume":3566200},{"timestamp":1723123800,"date":"2024-08-08","index":3031,"close":317.37,"high":317.81,"low":306.35,"open":311.7,"volume":2219300},{"timestamp":1723210200,"date":"2024-08-09","index":3032,"close":331.48,"high":333.14,"low":317.49,"open":318.16,"volume":2820100},{"timestamp":1723469400,"date":"2024-08-12","index":3033,"close":331.1,"high":332.43,"low":325.15,"open":330.67,"volume":2039600},{"timestamp":1723555800,"date":"2024-08-13","index":3034,"close":333.23,"high":336.08,"low":330.52,"open":331.35,"volume":3498100},{"timestamp":1723642200,"date":"2024-08-14","index":3035,"close":339.91,"high":344.33,"low":335.51,"open":335.99,"volume":2673300},{"timestamp":1723728600,"date":"2024-08-15","index":3036,"close":343.27,"high":345.78,"low":340.09,"open":340.51,"volume":3179300},{"timestamp":1723815000,"date":"2024-08-16","index":3037,"close":334.11,"high":340.13,"low":332.72,"open":338.48,"volume":4533400},{"timestamp":1724074200,"date":"2024-08-19","index":3038,"close":343.36,"high":344.48,"low":335.11,"open":336,"volume":8062300}],"post":[{"timestamp":1724160600,"date":"2024-08-20","index":3039,"close":368.01,"high":375.37,"low":348,"open":348.69,"volume":12853000},{"timestamp":1724247000,"date":"2024-08-21","index":3040,"close":359.75,"high":368.59,"low":358.53,"open":364.31,"volume":5009300},{"timestamp":1724333400,"date":"2024-08-22","index":3041,"close":349.48,"high":359.36,"low":348.83,"open":359.35,"volume":3074600},{"timestamp":1724419800,"date":"2024-08-23","index":3042,"close":350.75,"high":355.14,"low":346.23,"open":351.2,"volume":3506700},{"timestamp":1724679000,"date":"2024-08-26","index":3043,"close":347.12,"high":354.64,"low":345.47,"open":349.73,"volume":3481400},{"timestamp":1724765400,"date":"2024-08-27","index":3044,"close":350.19,"high":351.34,"low":343.36,"open":344.25,"volume":1736500},{"timestamp":1724851800,"date":"2024-08-28","index":3045,"close":350.44,"high":352.78,"low":346.08,"open":349.47,"volume":1653300},{"timestamp":1724938200,"date":"2024-08-29","index":3046,"close":358.21,"high":366.05,"low":352.22,"open":352.92,"volume":2728500},{"timestamp":1725024600,"date":"2024-08-30","index":3047,"close":362.72,"high":362.97,"low":354.57,"open":358.42,"volume":2988600},{"timestamp":1725370200,"date":"2024-09-03","index":3048,"close":355.07,"high":365.5,"low":352.95,"open":359.55,"volume":2615800},{"timestamp":1725456600,"date":"2024-09-04","index":3049,"close":346.15,"high":348.04,"low":338.09,"open":343.3,"volume":3069200}]},{"date":"2024-05-20","estimated":1.25,"reported":1.32,"pre":[{"timestamp":1715002200,"date":"2024-05-06","index":2966,"close":300.57,"high":300.97,"low":297.16,"open":298.99,"volume":2885600},{"timestamp":1715088600,"date":"2024-05-07","index":2967,"close":305.52,"high":308.65,"low":299.46,"open":300.57,"volume":4614000},{"timestamp":1715175000,"date":"2024-05-08","index":2968,"close":303.01,"high":304.27,"low":299.51,"open":302.9,"volume":3127000},{"timestamp":1715261400,"date":"2024-05-09","index":2969,"close":295.67,"high":300.99,"low":295.04,"open":298.91,"volume":3014600},{"timestamp":1715347800,"date":"2024-05-10","index":2970,"close":297.47,"high":300.97,"low":296.92,"open":298.31,"volume":2139100},{"timestamp":1715607000,"date":"2024-05-13","index":2971,"close":302.25,"high":304.66,"low":298.95,"open":302,"volume":2086900},{"timestamp":1715693400,"date":"2024-05-14","index":2972,"close":301.54,"high":303.3,"low":298.44,"open":298.93,"volume":2690500},{"timestamp":1715779800,"date":"2024-05-15","index":2973,"close":312.32,"high":313.14,"low":303.06,"open":304.19,"volume":3699500},{"timestamp":1715866200,"date":"2024-05-16","index":2974,"close":316.78,"high":317.38,"low":311.08,"open":314.52,"volume":3671700},{"timestamp":1715952600,"date":"2024-05-17","index":2975,"close":317.85,"high":319,"low":314.96,"open":317,"volume":3424200},{"timestamp":1716211800,"date":"2024-05-20","index":2976,"close":323.77,"high":324.68,"low":314.58,"open":318.5,"volume":7997000}],"post":[{"timestamp":1716298200,"date":"2024-05-21","index":2977,"close":311.66,"high":318.5,"low":300,"open":301.16,"volume":13762400},{"timestamp":1716384600,"date":"2024-05-22","index":2978,"close":308.58,"high":313.45,"low":303.2,"open":312.09,"volume":4532600},{"timestamp":1716471000,"date":"2024-05-23","index":2979,"close":311.44,"high":314.44,"low":304.5,"open":309.78,"volume":3895600},{"timestamp":1716557400,"date":"2024-05-24","index":2980,"close":321.6,"high":323.11,"low":311,"open":311.5,"volume":4710700},{"timestamp":1716903000,"date":"2024-05-28","index":2981,"close":308.01,"high":321.85,"low":307.07,"open":320.1,"volume":4608000},{"timestamp":1716989400,"date":"2024-05-29","index":2982,"close":306.9,"high":310.32,"low":304.4,"open":305.74,"volume":2635000},{"timestamp":1717075800,"date":"2024-05-30","index":2983,"close":293.18,"high":304.35,"low":291.16,"open":304,"volume":4622300},{"timestamp":1717162200,"date":"2024-05-31","index":2984,"close":294.91,"high":299.26,"low":286.58,"open":297.5,"volume":7402300},{"timestamp":1717421400,"date":"2024-06-03","index":2985,"close":294.48,"high":297,"low":291.13,"open":296.42,"volume":2350500},{"timestamp":1717507800,"date":"2024-06-04","index":2986,"close":290.09,"high":295.79,"low":288.91,"open":294.5,"volume":2673600},{"timestamp":1717594200,"date":"2024-06-05","index":2987,"close":295.41,"high":296.95,"low":290.5,"open":296.23,"volume":3738400}]},{"date":"2024-02-20","estimated":1.3,"reported":1.46,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2903,"close":344.48,"high":345.5,"low":337.94,"open":344.28,"volume":2670300},{"timestamp":1707229800,"date":"2024-02-06","index":2904,"close":341.49,"high":347.75,"low":336,"open":345.49,"volume":2741600},{"timestamp":1707316200,"date":"2024-02-07","index":2905,"close":364.5,"high":366.14,"low":349.4,"open":351.4,"volume":6581600},{"timestamp":1707402600,"date":"2024-02-08","index":2906,"close":367.02,"high":371.72,"low":363,"open":363.22,"volume":2958200},{"timestamp":1707489000,"date":"2024-02-09","index":2907,"close":376.9,"high":380.84,"low":369,"open":373.05,"volume":3501000},{"timestamp":1707748200,"date":"2024-02-12","index":2908,"close":371.97,"high":376.3,"low":367.53,"open":375.45,"volume":2868500},{"timestamp":1707834600,"date":"2024-02-13","index":2909,"close":368.26,"high":374.38,"low":353.81,"open":359.12,"volume":7842200},{"timestamp":1707921000,"date":"2024-02-14","index":2910,"close":368.33,"high":375.17,"low":366.13,"open":368.81,"volume":3093700},{"timestamp":1708007400,"date":"2024-02-15","index":2911,"close":366.88,"high":369.79,"low":361.62,"open":368.18,"volume":2717600},{"timestamp":1708093800,"date":"2024-02-16","index":2912,"close":366.41,"high":370.99,"low":362.05,"open":369.5,"volume":3258100},{"timestamp":1708439400,"date":"2024-02-20","index":2913,"close":366.09,"high":369.29,"low":359.82,"open":362.85,"volume":10458800}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2914,"close":261.97,"high":275.98,"low":260.09,"open":275.2,"volume":43937300},{"timestamp":1708612200,"date":"2024-02-22","index":2915,"close":267.82,"high":276.81,"low":265,"open":274.13,"volume":19297300},{"timestamp":1708698600,"date":"2024-02-23","index":2916,"close":282.09,"high":284.32,"low":271.62,"open":276.95,"volume":15331500},{"timestamp":1708957800,"date":"2024-02-26","index":2917,"close":302.78,"high":313.88,"low":286.79,"open":288.52,"volume":21937200},{"timestamp":1709044200,"date":"2024-02-27","index":2918,"close":314.75,"high":327.57,"low":307.55,"open":317.4,"volume":21354300},{"timestamp":1709130600,"date":"2024-02-28","index":2919,"close":316.15,"high":316.85,"low":307.81,"open":311.28,"volume":7995300},{"timestamp":1709217000,"date":"2024-02-29","index":2920,"close":310.55,"high":320.69,"low":308.73,"open":315.78,"volume":8178000},{"timestamp":1709303400,"date":"2024-03-01","index":2921,"close":302.4,"high":311.53,"low":296.81,"open":311.53,"volume":11358200},{"timestamp":1709562600,"date":"2024-03-04","index":2922,"close":299.44,"high":302.38,"low":292.06,"open":302,"volume":7214200},{"timestamp":1709649000,"date":"2024-03-05","index":2923,"close":291.13,"high":297.55,"low":284.68,"open":295.89,"volume":7267100},{"timestamp":1709735400,"date":"2024-03-06","index":2924,"close":278.86,"high":300,"low":276.81,"open":298.98,"volume":11691700}]},{"date":"2023-11-15","estimated":1.16,"reported":1.38,"pre":[{"timestamp":1698845400,"date":"2023-11-01","index":2839,"close":244.86,"high":247.45,"low":240.06,"open":245,"volume":2461900},{"timestamp":1698931800,"date":"2023-11-02","index":2840,"close":250.36,"high":252.08,"low":247.08,"open":247.56,"volume":3499400},{"timestamp":1699018200,"date":"2023-11-03","index":2841,"close":243.53,"high":246.25,"low":241.05,"open":244.52,"volume":7606300},{"timestamp":1699281000,"date":"2023-11-06","index":2842,"close":237,"high":247.29,"low":233.81,"open":246.64,"volume":5321800},{"timestamp":1699367400,"date":"2023-11-07","index":2843,"close":242.08,"high":243.42,"low":237.52,"open":241.95,"volume":4200700},{"timestamp":1699453800,"date":"2023-11-08","index":2844,"close":241.08,"high":244,"low":240.51,"open":243.47,"volume":2600700},{"timestamp":1699540200,"date":"2023-11-09","index":2845,"close":242.59,"high":247.74,"low":239.6,"open":242.39,"volume":3145000},{"timestamp":1699626600,"date":"2023-11-10","index":2846,"close":253.51,"high":253.98,"low":244.6,"open":246,"volume":4078000},{"timestamp":1699885800,"date":"2023-11-13","index":2847,"close":255.64,"high":257.4,"low":253.76,"open":254.37,"volume":4472000},{"timestamp":1699972200,"date":"2023-11-14","index":2848,"close":261.17,"high":261.67,"low":257.69,"open":259.52,"volume":4389100},{"timestamp":1700058600,"date":"2023-11-15","index":2849,"close":256.18,"high":264.75,"low":254.62,"open":264.51,"volume":9579000}],"post":[{"timestamp":1700145000,"date":"2023-11-16","index":2850,"close":242.3,"high":244.8,"low":234.15,"open":239.99,"volume":15635300},{"timestamp":1700231400,"date":"2023-11-17","index":2851,"close":247.59,"high":252.03,"low":242.98,"open":243.04,"volume":7556100},{"timestamp":1700490600,"date":"2023-11-20","index":2852,"close":260.57,"high":261.45,"low":249.56,"open":250,"volume":6851900},{"timestamp":1700577000,"date":"2023-11-21","index":2853,"close":264.03,"high":264.56,"low":258.17,"open":259.55,"volume":4055200},{"timestamp":1700663400,"date":"2023-11-22","index":2854,"close":263.14,"high":268.1,"low":262.07,"open":265,"volume":2751400},{"timestamp":1700836200,"date":"2023-11-24","index":2855,"close":266.08,"high":266.41,"low":262.75,"open":262.97,"volume":1615200},{"timestamp":1701095400,"date":"2023-11-27","index":2856,"close":269.09,"high":269.94,"low":265.88,"open":266,"volume":3138100},{"timestamp":1701181800,"date":"2023-11-28","index":2857,"close":277.83,"high":278.69,"low":268.65,"open":268.73,"volume":6315000},{"timestamp":1701268200,"date":"2023-11-29","index":2858,"close":288.91,"high":292.33,"low":278.51,"open":279.46,"volume":7538200},{"timestamp":1701354600,"date":"2023-11-30","index":2859,"close":295.09,"high":296.16,"low":287.03,"open":288.69,"volume":8929700},{"timestamp":1701441000,"date":"2023-12-01","index":2860,"close":296.16,"high":296.85,"low":291.05,"open":292.31,"volume":6153300}]},{"date":"2023-08-18","estimated":1.28,"reported":1.44,"pre":[{"timestamp":1691155800,"date":"2023-08-04","index":2777,"close":218.32,"high":225.5,"low":213.35,"open":224.5,"volume":15293200},{"timestamp":1691415000,"date":"2023-08-07","index":2778,"close":215.24,"high":219.45,"low":213.3,"open":219.07,"volume":8844100},{"timestamp":1691501400,"date":"2023-08-08","index":2779,"close":211.48,"high":212.9,"low":208.02,"open":210.85,"volume":7605800},{"timestamp":1691587800,"date":"2023-08-09","index":2780,"close":213.47,"high":213.79,"low":210.1,"open":211.37,"volume":3953100},{"timestamp":1691674200,"date":"2023-08-10","index":2781,"close":214.06,"high":218.42,"low":212.9,"open":216.33,"volume":4484000},{"timestamp":1691760600,"date":"2023-08-11","index":2782,"close":217.96,"high":220.45,"low":212.84,"open":212.84,"volume":3909400},{"timestamp":1692019800,"date":"2023-08-14","index":2783,"close":219.34,"high":221.77,"low":215.5,"open":218.44,"volume":4113100},{"timestamp":1692106200,"date":"2023-08-15","index":2784,"close":215.66,"high":219.54,"low":214.96,"open":218.49,"volume":2993000},{"timestamp":1692192600,"date":"2023-08-16","index":2785,"close":213.97,"high":216.94,"low":213.58,"open":215.99,"volume":2963500},{"timestamp":1692279000,"date":"2023-08-17","index":2786,"close":207.57,"high":213,"low":206.89,"open":213,"volume":5038500},{"timestamp":1692365400,"date":"2023-08-18","index":2787,"close":209.69,"high":211.14,"low":201.17,"open":202.02,"volume":9927500}],"post":[{"timestamp":1692624600,"date":"2023-08-21","index":2788,"close":240.81,"high":246.3,"low":236.3,"open":236.5,"volume":20268800},{"timestamp":1692711000,"date":"2023-08-22","index":2789,"close":234.56,"high":242.09,"low":231.03,"open":241.65,"volume":6066400},{"timestamp":1692797400,"date":"2023-08-23","index":2790,"close":235.66,"high":237.25,"low":231.76,"open":235.51,"volume":3097000},{"timestamp":1692883800,"date":"2023-08-24","index":2791,"close":227.45,"high":238.2,"low":226.93,"open":238,"volume":3235600},{"timestamp":1692970200,"date":"2023-08-25","index":2792,"close":230.76,"high":232.02,"low":226.32,"open":229.73,"volume":2596500},{"timestamp":1693229400,"date":"2023-08-28","index":2793,"close":232.42,"high":233.08,"low":228.95,"open":230.77,"volume":2028200},{"timestamp":1693315800,"date":"2023-08-29","index":2794,"close":233.92,"high":234.19,"low":231.42,"open":232.77,"volume":4762300},{"timestamp":1693402200,"date":"2023-08-30","index":2795,"close":237.9,"high":239.4,"low":235,"open":235.82,"volume":3121200},{"timestamp":1693488600,"date":"2023-08-31","index":2796,"close":243.3,"high":243.83,"low":239.58,"open":239.58,"volume":3762300},{"timestamp":1693575000,"date":"2023-09-01","index":2797,"close":242.72,"high":244.77,"low":240.47,"open":243.25,"volume":2126500},{"timestamp":1693920600,"date":"2023-09-05","index":2798,"close":245.07,"high":245.25,"low":240.25,"open":242.71,"volume":2097100}]},{"date":"2023-05-23","estimated":0.93,"reported":1.1,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":2717,"close":195.84,"high":197.06,"low":192.39,"open":192.64,"volume":3863800},{"timestamp":1683725400,"date":"2023-05-10","index":2718,"close":199.4,"high":201.52,"low":197,"open":197.13,"volume":2667000},{"timestamp":1683811800,"date":"2023-05-11","index":2719,"close":197.18,"high":200.84,"low":196.57,"open":200.55,"volume":3012900},{"timestamp":1683898200,"date":"2023-05-12","index":2720,"close":199.3,"high":199.37,"low":196.82,"open":198.65,"volume":3011400},{"timestamp":1684157400,"date":"2023-05-15","index":2721,"close":193,"high":198.55,"low":190.67,"open":198.3,"volume":6568000},{"timestamp":1684243800,"date":"2023-05-16","index":2722,"close":191.43,"high":192.8,"low":188.86,"open":190.28,"volume":4865300},{"timestamp":1684330200,"date":"2023-05-17","index":2723,"close":191.52,"high":193.12,"low":190.1,"open":192.31,"volume":3425700},{"timestamp":1684416600,"date":"2023-05-18","index":2724,"close":189.72,"high":191.49,"low":186.75,"open":191,"volume":5244200},{"timestamp":1684503000,"date":"2023-05-19","index":2725,"close":188.66,"high":192.38,"low":188.32,"open":190.87,"volume":4222900},{"timestamp":1684762200,"date":"2023-05-22","index":2726,"close":192.11,"high":192.97,"low":188.3,"open":189.47,"volume":5910500},{"timestamp":1684848600,"date":"2023-05-23","index":2727,"close":189.74,"high":193.2,"low":188.83,"open":191.56,"volume":9648900}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":2728,"close":204.31,"high":207.38,"low":194.08,"open":196.23,"volume":17036500},{"timestamp":1685021400,"date":"2023-05-25","index":2729,"close":207.98,"high":208.87,"low":202.6,"open":206.27,"volume":6143700},{"timestamp":1685107800,"date":"2023-05-26","index":2730,"close":211.7,"high":217.05,"low":208.19,"open":208.37,"volume":6405400},{"timestamp":1685453400,"date":"2023-05-30","index":2731,"close":212.48,"high":219.5,"low":211.42,"open":216,"volume":5585000},{"timestamp":1685539800,"date":"2023-05-31","index":2732,"close":213.39,"high":216.26,"low":211.63,"open":212.25,"volume":5589600},{"timestamp":1685626200,"date":"2023-06-01","index":2733,"close":216.79,"high":218.28,"low":210.12,"open":211,"volume":4421600},{"timestamp":1685712600,"date":"2023-06-02","index":2734,"close":217.24,"high":219.93,"low":215.05,"open":217.06,"volume":4648800},{"timestamp":1685971800,"date":"2023-06-05","index":2735,"close":226.79,"high":230.18,"low":223.09,"open":226.47,"volume":13772500},{"timestamp":1686058200,"date":"2023-06-06","index":2736,"close":224.72,"high":226.86,"low":223.83,"open":225.35,"volume":5401800},{"timestamp":1686144600,"date":"2023-06-07","index":2737,"close":216.25,"high":225.91,"low":216.17,"open":225.74,"volume":7175500},{"timestamp":1686231000,"date":"2023-06-08","index":2738,"close":222.82,"high":223.04,"low":216.25,"open":216.62,"volume":5031600}]},{"date":"2023-02-21","estimated":0.78,"reported":1.05,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":2653,"close":156.23,"high":160.54,"low":155.95,"open":159,"volume":3015500},{"timestamp":1675780200,"date":"2023-02-07","index":2654,"close":159.7,"high":160.21,"low":154.11,"open":155.95,"volume":3620300},{"timestamp":1675866600,"date":"2023-02-08","index":2655,"close":166.14,"high":168.66,"low":164.75,"open":166.17,"volume":5705700},{"timestamp":1675953000,"date":"2023-02-09","index":2656,"close":166.13,"high":169,"low":165.51,"open":168,"volume":3024300},{"timestamp":1676039400,"date":"2023-02-10","index":2657,"close":165.25,"high":166.8,"low":162.81,"open":165.69,"volume":2190400},{"timestamp":1676298600,"date":"2023-02-13","index":2658,"close":166.31,"high":167.41,"low":164.41,"open":166.32,"volume":2096100},{"timestamp":1676385000,"date":"2023-02-14","index":2659,"close":170.14,"high":171.48,"low":166.29,"open":167.88,"volume":3137200},{"timestamp":1676471400,"date":"2023-02-15","index":2660,"close":177.26,"high":177.6,"low":171.2,"open":172.03,"volume":5687700},{"timestamp":1676557800,"date":"2023-02-16","index":2661,"close":172.02,"high":175.93,"low":171.94,"open":174.72,"volume":3890800},{"timestamp":1676644200,"date":"2023-02-17","index":2662,"close":169.28,"high":170.8,"low":167.81,"open":170.4,"volume":3559500},{"timestamp":1676989800,"date":"2023-02-21","index":2663,"close":166.89,"high":169.2,"low":165.36,"open":168.5,"volume":9125800}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":2664,"close":187.75,"high":188.79,"low":182.3,"open":182.38,"volume":21138600},{"timestamp":1677162600,"date":"2023-02-23","index":2665,"close":188.74,"high":188.99,"low":182.59,"open":187.6,"volume":12320500},{"timestamp":1677249000,"date":"2023-02-24","index":2666,"close":186.63,"high":187.72,"low":184.42,"open":185,"volume":6231300},{"timestamp":1677508200,"date":"2023-02-27","index":2667,"close":188.51,"high":192.47,"low":187.78,"open":187.89,"volume":4472100},{"timestamp":1677594600,"date":"2023-02-28","index":2668,"close":188.37,"high":191.83,"low":188.06,"open":188.51,"volume":4007400},{"timestamp":1677681000,"date":"2023-03-01","index":2669,"close":186.94,"high":188.2,"low":185.71,"open":186.88,"volume":3202900},{"timestamp":1677767400,"date":"2023-03-02","index":2670,"close":189.85,"high":191.03,"low":185.5,"open":186.5,"volume":3710500},{"timestamp":1677853800,"date":"2023-03-03","index":2671,"close":191.59,"high":192.84,"low":188.68,"open":190.15,"volume":4524300},{"timestamp":1678113000,"date":"2023-03-06","index":2672,"close":187.91,"high":190.4,"low":186.85,"open":187.72,"volume":4141900},{"timestamp":1678199400,"date":"2023-03-07","index":2673,"close":187.2,"high":189.47,"low":186.7,"open":187.78,"volume":3055600},{"timestamp":1678285800,"date":"2023-03-08","index":2674,"close":188.38,"high":189.15,"low":186.16,"open":188.05,"volume":5025600}]},{"date":"2022-11-17","estimated":0.69,"reported":0.83,"pre":[{"timestamp":1667482200,"date":"2022-11-03","index":2590,"close":149.7,"high":154.69,"low":146.22,"open":154.28,"volume":11184100},{"timestamp":1667568600,"date":"2022-11-04","index":2591,"close":142.21,"high":151.78,"low":140.07,"open":150.85,"volume":10131600},{"timestamp":1667831400,"date":"2022-11-07","index":2592,"close":144.45,"high":145.33,"low":140.52,"open":142.85,"volume":5439800},{"timestamp":1667917800,"date":"2022-11-08","index":2593,"close":154.17,"high":155.37,"low":147.12,"open":149.24,"volume":5964900},{"timestamp":1668004200,"date":"2022-11-09","index":2594,"close":151.57,"high":154.29,"low":151.15,"open":153.32,"volume":3529000},{"timestamp":1668090600,"date":"2022-11-10","index":2595,"close":163.46,"high":166.81,"low":158.21,"open":164.99,"volume":5994100},{"timestamp":1668177000,"date":"2022-11-11","index":2596,"close":165.32,"high":168.12,"low":162.9,"open":164.03,"volume":4023800},{"timestamp":1668436200,"date":"2022-11-14","index":2597,"close":161.73,"high":165.79,"low":161.51,"open":165.68,"volume":3603500},{"timestamp":1668522600,"date":"2022-11-15","index":2598,"close":162.38,"high":167.05,"low":161.82,"open":166.4,"volume":4974000},{"timestamp":1668609000,"date":"2022-11-16","index":2599,"close":159.09,"high":160.6,"low":155.87,"open":160,"volume":5944600},{"timestamp":1668695400,"date":"2022-11-17","index":2600,"close":156.56,"high":157.51,"low":151.49,"open":156,"volume":8320300}],"post":[{"timestamp":1668781800,"date":"2022-11-18","index":2601,"close":167.48,"high":173,"low":166.07,"open":171.28,"volume":13395000},{"timestamp":1669041000,"date":"2022-11-21","index":2602,"close":170.62,"high":173.57,"low":165.07,"open":166.51,"volume":6730300},{"timestamp":1669127400,"date":"2022-11-22","index":2603,"close":171.67,"high":172.07,"low":169.25,"open":171.39,"volume":3549200},{"timestamp":1669213800,"date":"2022-11-23","index":2604,"close":173.1,"high":175.63,"low":170.09,"open":172,"volume":2921700},{"timestamp":1669386600,"date":"2022-11-25","index":2605,"close":172.77,"high":174.02,"low":171.91,"open":173.1,"volume":1067900},{"timestamp":1669645800,"date":"2022-11-28","index":2606,"close":171.39,"high":173.89,"low":169.83,"open":172.04,"volume":2142400},{"timestamp":1669732200,"date":"2022-11-29","index":2607,"close":170.51,"high":172.45,"low":169.11,"open":172,"volume":2432800},{"timestamp":1669818600,"date":"2022-11-30","index":2608,"close":169.9,"high":170.28,"low":163.75,"open":165.47,"volume":8081400},{"timestamp":1669905000,"date":"2022-12-01","index":2609,"close":178.4,"high":178.97,"low":169.34,"open":171.15,"volume":5330400},{"timestamp":1669991400,"date":"2022-12-02","index":2610,"close":172.69,"high":176.64,"low":171.87,"open":175.07,"volume":3272000},{"timestamp":1670250600,"date":"2022-12-05","index":2611,"close":169.99,"high":173.23,"low":168.46,"open":172.3,"volume":3521300}]},{"date":"2022-08-22","estimated":0.76,"reported":0.8,"pre":[{"timestamp":1659965400,"date":"2022-08-08","index":2528,"close":167.02,"high":171.93,"low":166.67,"open":167.99,"volume":3249900},{"timestamp":1660051800,"date":"2022-08-09","index":2529,"close":166.79,"high":168.28,"low":164,"open":166.25,"volume":4237500},{"timestamp":1660138200,"date":"2022-08-10","index":2530,"close":173.95,"high":174.63,"low":170.67,"open":171.57,"volume":3387900},{"timestamp":1660224600,"date":"2022-08-11","index":2531,"close":172.17,"high":179.03,"low":170.8,"open":176.67,"volume":3569100},{"timestamp":1660311000,"date":"2022-08-12","index":2532,"close":175.63,"high":176.54,"low":173.7,"open":176.15,"volume":2509200},{"timestamp":1660570200,"date":"2022-08-15","index":2533,"close":175.92,"high":176.45,"low":173.48,"open":173.48,"volume":2816700},{"timestamp":1660656600,"date":"2022-08-16","index":2534,"close":174.85,"high":175.45,"low":171.71,"open":175.23,"volume":3658800},{"timestamp":1660743000,"date":"2022-08-17","index":2535,"close":171.5,"high":173.07,"low":168.95,"open":172.53,"volume":3278100},{"timestamp":1660829400,"date":"2022-08-18","index":2536,"close":172.62,"high":173.72,"low":170.81,"open":172.41,"volume":3086700},{"timestamp":1660915800,"date":"2022-08-19","index":2537,"close":171.17,"high":173.02,"low":169.34,"open":171.02,"volume":3374700},{"timestamp":1661175000,"date":"2022-08-22","index":2538,"close":169.35,"high":171.46,"low":166.87,"open":168.71,"volume":9605400}],"post":[{"timestamp":1661261400,"date":"2022-08-23","index":2539,"close":189.84,"high":190.87,"low":184,"open":186.51,"volume":18363000},{"timestamp":1661347800,"date":"2022-08-24","index":2540,"close":188.27,"high":190.67,"low":187.67,"open":190.17,"volume":4777500},{"timestamp":1661434200,"date":"2022-08-25","index":2541,"close":191.86,"high":192.93,"low":189.43,"open":190,"volume":3913500},{"timestamp":1661520600,"date":"2022-08-26","index":2542,"close":186.9,"high":192.5,"low":186.89,"open":191.31,"volume":3734100},{"timestamp":1661779800,"date":"2022-08-29","index":2543,"close":186.33,"high":188.79,"low":184.2,"open":185,"volume":4053300},{"timestamp":1661866200,"date":"2022-08-30","index":2544,"close":186.56,"high":189.63,"low":184.81,"open":188.05,"volume":3458700},{"timestamp":1661952600,"date":"2022-08-31","index":2545,"close":185.6,"high":191,"low":184.56,"open":189,"volume":3531300},{"timestamp":1662039000,"date":"2022-09-01","index":2546,"close":181.72,"high":184.35,"low":178.09,"open":182.82,"volume":4364100},{"timestamp":1662125400,"date":"2022-09-02","index":2547,"close":179.73,"high":184.51,"low":179.22,"open":182.63,"volume":3547500},{"timestamp":1662471000,"date":"2022-09-06","index":2548,"close":176.85,"high":178.62,"low":172.78,"open":177.99,"volume":4428600},{"timestamp":1662557400,"date":"2022-09-07","index":2549,"close":180,"high":180.46,"low":175.47,"open":176.85,"volume":3379500}]},{"date":"2022-05-19","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1651757400,"date":"2022-05-05","index":2464,"close":176.55,"high":184.86,"low":172.47,"open":184.01,"volume":5440200},{"timestamp":1651843800,"date":"2022-05-06","index":2465,"close":168.29,"high":176.1,"low":166.88,"open":173.04,"volume":5892300},{"timestamp":1652103000,"date":"2022-05-09","index":2466,"close":153.17,"high":164.04,"low":151.53,"open":164.04,"volume":9450600},{"timestamp":1652189400,"date":"2022-05-10","index":2467,"close":161.35,"high":164.29,"low":155.25,"open":159.82,"volume":6167400},{"timestamp":1652275800,"date":"2022-05-11","index":2468,"close":155.56,"high":166.6,"low":152.75,"open":157.64,"volume":6394500},{"timestamp":1652362200,"date":"2022-05-12","index":2469,"close":159.5,"high":162.89,"low":150.1,"open":153.44,"volume":6181200},{"timestamp":1652448600,"date":"2022-05-13","index":2470,"close":163.67,"high":166.53,"low":161.79,"open":163.11,"volume":4983600},{"timestamp":1652707800,"date":"2022-05-16","index":2471,"close":156.06,"high":168.16,"low":155.46,"open":163.94,"volume":5580300},{"timestamp":1652794200,"date":"2022-05-17","index":2472,"close":157.76,"high":162.15,"low":153.14,"open":160.85,"volume":4810500},{"timestamp":1652880600,"date":"2022-05-18","index":2473,"close":146.2,"high":158.33,"low":144.64,"open":155.4,"volume":7871400},{"timestamp":1652967000,"date":"2022-05-19","index":2474,"close":145.46,"high":148.14,"low":140.52,"open":142.48,"volume":12119700}],"post":[{"timestamp":1653053400,"date":"2022-05-20","index":2475,"close":159.56,"high":164.32,"low":153.48,"open":162.68,"volume":17700000},{"timestamp":1653312600,"date":"2022-05-23","index":2476,"close":166.76,"high":168.32,"low":160.72,"open":161.23,"volume":8871600},{"timestamp":1653399000,"date":"2022-05-24","index":2477,"close":159.05,"high":165.21,"low":156.7,"open":163.93,"volume":6701400},{"timestamp":1653485400,"date":"2022-05-25","index":2478,"close":168.5,"high":171.54,"low":158.13,"open":158.13,"volume":6508800},{"timestamp":1653571800,"date":"2022-05-26","index":2479,"close":167.36,"high":169.55,"low":165.55,"open":168.02,"volume":5333100},{"timestamp":1653658200,"date":"2022-05-27","index":2480,"close":168.93,"high":172.33,"low":167.67,"open":170.56,"volume":3672900},{"timestamp":1654003800,"date":"2022-05-31","index":2481,"close":167.59,"high":169.06,"low":165.11,"open":168.17,"volume":6981300},{"timestamp":1654090200,"date":"2022-06-01","index":2482,"close":167.24,"high":174.25,"low":166.52,"open":169.07,"volume":4161600},{"timestamp":1654176600,"date":"2022-06-02","index":2483,"close":172.45,"high":173.87,"low":166.13,"open":166.27,"volume":3789900},{"timestamp":1654263000,"date":"2022-06-03","index":2484,"close":170.86,"high":172.86,"low":167.42,"open":170.03,"volume":2843700},{"timestamp":1654522200,"date":"2022-06-06","index":2485,"close":171.34,"high":173.16,"low":168.65,"open":172.12,"volume":1772400}]},{"date":"2022-02-22","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":2403,"close":170.33,"high":173.92,"low":169.84,"open":170.9,"volume":2108700},{"timestamp":1644330600,"date":"2022-02-08","index":2404,"close":171.08,"high":172.65,"low":168.34,"open":170.11,"volume":3969900},{"timestamp":1644417000,"date":"2022-02-09","index":2405,"close":178.16,"high":179.08,"low":172.89,"open":173.33,"volume":3234300},{"timestamp":1644503400,"date":"2022-02-10","index":2406,"close":175.92,"high":179.22,"low":173.67,"open":173.86,"volume":2634300},{"timestamp":1644589800,"date":"2022-02-11","index":2407,"close":170.05,"high":178.67,"low":168.9,"open":177.31,"volume":3519900},{"timestamp":1644849000,"date":"2022-02-14","index":2408,"close":173.67,"high":175.75,"low":168.63,"open":168.63,"volume":3412500},{"timestamp":1644935400,"date":"2022-02-15","index":2409,"close":175.47,"high":178.54,"low":173.93,"open":175.67,"volume":3600600},{"timestamp":1645021800,"date":"2022-02-16","index":2410,"close":175.47,"high":176.66,"low":171.52,"open":172.95,"volume":2891700},{"timestamp":1645108200,"date":"2022-02-17","index":2411,"close":166.38,"high":174.52,"low":165.67,"open":173.21,"volume":3661200},{"timestamp":1645194600,"date":"2022-02-18","index":2412,"close":160.72,"high":166.98,"low":160.47,"open":166.35,"volume":5031900},{"timestamp":1645540200,"date":"2022-02-22","index":2413,"close":158.5,"high":162.32,"low":155.52,"open":160.34,"volume":9622200}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":2414,"close":159.2,"high":170.45,"low":157.34,"open":168.73,"volume":13018800},{"timestamp":1645713000,"date":"2022-02-24","index":2415,"close":179.98,"high":180.22,"low":155.5,"open":155.69,"volume":15041400},{"timestamp":1645799400,"date":"2022-02-25","index":2416,"close":189.92,"high":190.33,"low":176.81,"open":177.06,"volume":11002500},{"timestamp":1646058600,"date":"2022-02-28","index":2417,"close":198.08,"high":198.43,"low":189.67,"open":192.29,"volume":11355900},{"timestamp":1646145000,"date":"2022-03-01","index":2418,"close":192.25,"high":199.65,"low":190.56,"open":197.13,"volume":8249400},{"timestamp":1646231400,"date":"2022-03-02","index":2419,"close":194.02,"high":195.29,"low":189.3,"open":194.46,"volume":5202300},{"timestamp":1646317800,"date":"2022-03-03","index":2420,"close":191.14,"high":197,"low":189.68,"open":194.26,"volume":4332900},{"timestamp":1646404200,"date":"2022-03-04","index":2421,"close":185.84,"high":192.49,"low":183.84,"open":189.67,"volume":5588400},{"timestamp":1646663400,"date":"2022-03-07","index":2422,"close":177.84,"high":187.7,"low":176.93,"open":186.51,"volume":6969900},{"timestamp":1646749800,"date":"2022-03-08","index":2423,"close":175.05,"high":181.2,"low":174,"open":177,"volume":4734000},{"timestamp":1646836200,"date":"2022-03-09","index":2424,"close":184.97,"high":187.18,"low":179,"open":179.57,"volume":5194800}]},{"date":"2021-11-18","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1636032600,"date":"2021-11-04","index":2339,"close":164.61,"high":169.12,"low":161.75,"open":167.3,"volume":4807500},{"timestamp":1636119000,"date":"2021-11-05","index":2340,"close":164.59,"high":166.55,"low":163.51,"open":164.4,"volume":3250800},{"timestamp":1636381800,"date":"2021-11-08","index":2341,"close":172.43,"high":173.14,"low":166.32,"open":166.67,"volume":4323300},{"timestamp":1636468200,"date":"2021-11-09","index":2342,"close":170.77,"high":174.57,"low":169.47,"open":172.8,"volume":3357600},{"timestamp":1636554600,"date":"2021-11-10","index":2343,"close":166.4,"high":170.39,"low":164.08,"open":169.67,"volume":3207900},{"timestamp":1636641000,"date":"2021-11-11","index":2344,"close":169.29,"high":169.98,"low":167.71,"open":167.9,"volume":2253300},{"timestamp":1636727400,"date":"2021-11-12","index":2345,"close":171.73,"high":172.66,"low":169.04,"open":171.17,"volume":2643900},{"timestamp":1636986600,"date":"2021-11-15","index":2346,"close":172.69,"high":173.89,"low":170.68,"open":173.33,"volume":2840700},{"timestamp":1637073000,"date":"2021-11-16","index":2347,"close":175.05,"high":175.99,"low":172.06,"open":173.33,"volume":3684300},{"timestamp":1637159400,"date":"2021-11-17","index":2348,"close":171.25,"high":177.16,"low":169.33,"open":175.48,"volume":3769800},{"timestamp":1637245800,"date":"2021-11-18","index":2349,"close":173.33,"high":174.2,"low":167.84,"open":170.51,"volume":7274400}],"post":[{"timestamp":1637332200,"date":"2021-11-19","index":2350,"close":176.78,"high":181.96,"low":170,"open":179.07,"volume":11492400},{"timestamp":1637591400,"date":"2021-11-22","index":2351,"close":179.99,"high":186.51,"low":173.67,"open":175.66,"volume":8755200},{"timestamp":1637677800,"date":"2021-11-23","index":2352,"close":177.67,"high":181.84,"low":173.2,"open":176.57,"volume":5082000},{"timestamp":1637764200,"date":"2021-11-24","index":2353,"close":183.24,"high":183.98,"low":175.21,"open":177.61,"volume":3745200},{"timestamp":1637937000,"date":"2021-11-26","index":2354,"close":177.75,"high":183.78,"low":176.88,"open":180.45,"volume":2022000},{"timestamp":1638196200,"date":"2021-11-29","index":2355,"close":183.73,"high":184.48,"low":178.63,"open":180.06,"volume":3263100},{"timestamp":1638282600,"date":"2021-11-30","index":2356,"close":182.31,"high":186,"low":181.04,"open":184,"volume":4470000},{"timestamp":1638369000,"date":"2021-12-01","index":2357,"close":176.05,"high":185,"low":176,"open":183.17,"volume":5386200},{"timestamp":1638455400,"date":"2021-12-02","index":2358,"close":178.43,"high":182.34,"low":175.67,"open":176.05,"volume":4758000},{"timestamp":1638541800,"date":"2021-12-03","index":2359,"close":173.62,"high":181.1,"low":172.84,"open":178.57,"volume":5730300},{"timestamp":1638801000,"date":"2021-12-06","index":2360,"close":167.07,"high":173.07,"low":166.08,"open":172.56,"volume":6211500}]},{"date":"2021-08-23","estimated":0.48,"reported":0.53,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":2277,"close":129.49,"high":130.75,"low":128.95,"open":129.44,"volume":1792500},{"timestamp":1628602200,"date":"2021-08-10","index":2278,"close":125.67,"high":130.27,"low":125.66,"open":129.98,"volume":3618600},{"timestamp":1628688600,"date":"2021-08-11","index":2279,"close":121.83,"high":125.57,"low":121.65,"open":125.2,"volume":6228600},{"timestamp":1628775000,"date":"2021-08-12","index":2280,"close":123,"high":124.57,"low":121.86,"open":121.86,"volume":3262200},{"timestamp":1628861400,"date":"2021-08-13","index":2281,"close":124.68,"high":125.4,"low":123.33,"open":123.63,"volume":3267300},{"timestamp":1629120600,"date":"2021-08-16","index":2282,"close":123.44,"high":125.53,"low":123.03,"open":124.17,"volume":2295900},{"timestamp":1629207000,"date":"2021-08-17","index":2283,"close":121.92,"high":123.41,"low":120.89,"open":123.1,"volume":2210400},{"timestamp":1629293400,"date":"2021-08-18","index":2284,"close":120.79,"high":122.66,"low":120.25,"open":122,"volume":2761500},{"timestamp":1629379800,"date":"2021-08-19","index":2285,"close":120.97,"high":121.82,"low":119.46,"open":119.89,"volume":3685500},{"timestamp":1629466200,"date":"2021-08-20","index":2286,"close":122.49,"high":123.01,"low":120.99,"open":121.25,"volume":3610200},{"timestamp":1629725400,"date":"2021-08-23","index":2287,"close":124.19,"high":124.71,"low":122.4,"open":122.9,"volume":8661600}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":2288,"close":147.29,"high":148.97,"low":139.8,"open":141.22,"volume":33398100},{"timestamp":1629898200,"date":"2021-08-25","index":2289,"close":149.02,"high":149.93,"low":145.17,"open":146.67,"volume":10853100},{"timestamp":1629984600,"date":"2021-08-26","index":2290,"close":152.48,"high":153.24,"low":149.02,"open":149.33,"volume":8534400},{"timestamp":1630071000,"date":"2021-08-27","index":2291,"close":153.76,"high":154.48,"low":152.04,"open":153.23,"volume":4094100},{"timestamp":1630330200,"date":"2021-08-30","index":2292,"close":152.94,"high":154.97,"low":152.19,"open":154.33,"volume":3764700},{"timestamp":1630416600,"date":"2021-08-31","index":2293,"close":153.68,"high":154.51,"low":151.6,"open":154.39,"volume":3796200},{"timestamp":1630503000,"date":"2021-09-01","index":2294,"close":153.43,"high":154.1,"low":151.93,"open":152.32,"volume":4007400},{"timestamp":1630589400,"date":"2021-09-02","index":2295,"close":154.18,"high":155.83,"low":153.29,"open":153.77,"volume":3367500},{"timestamp":1630675800,"date":"2021-09-03","index":2296,"close":156.07,"high":156.15,"low":152.85,"open":153,"volume":2837700},{"timestamp":1631021400,"date":"2021-09-07","index":2297,"close":154.21,"high":156.68,"low":153.77,"open":156.67,"volume":2821500},{"timestamp":1631107800,"date":"2021-09-08","index":2298,"close":155.24,"high":155.93,"low":152.83,"open":153.84,"volume":3157200}]},{"date":"2021-05-20","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1620307800,"date":"2021-05-06","index":2212,"close":112.48,"high":113.38,"low":110.9,"open":113.38,"volume":2254200},{"timestamp":1620394200,"date":"2021-05-07","index":2213,"close":114.11,"high":114.82,"low":113.34,"open":114.44,"volume":1881600},{"timestamp":1620653400,"date":"2021-05-10","index":2214,"close":113.78,"high":115.33,"low":112.99,"open":114.43,"volume":1827000},{"timestamp":1620739800,"date":"2021-05-11","index":2215,"close":114.48,"high":115.11,"low":110.92,"open":110.92,"volume":2176500},{"timestamp":1620826200,"date":"2021-05-12","index":2216,"close":111.7,"high":113.39,"low":111,"open":112.6,"volume":2648400},{"timestamp":1620912600,"date":"2021-05-13","index":2217,"close":107.96,"high":112.37,"low":107.41,"open":111.93,"volume":4165500},{"timestamp":1620999000,"date":"2021-05-14","index":2218,"close":112.27,"high":112.92,"low":109.38,"open":109.38,"volume":3213300},{"timestamp":1621258200,"date":"2021-05-17","index":2219,"close":111.93,"high":113.51,"low":110.52,"open":112.63,"volume":2436600},{"timestamp":1621344600,"date":"2021-05-18","index":2220,"close":113.36,"high":115.45,"low":113.14,"open":113.68,"volume":3413100},{"timestamp":1621431000,"date":"2021-05-19","index":2221,"close":111.86,"high":112.78,"low":110.61,"open":111.8,"volume":3291000},{"timestamp":1621517400,"date":"2021-05-20","index":2222,"close":114.2,"high":114.9,"low":112.38,"open":112.48,"volume":6254700}],"post":[{"timestamp":1621603800,"date":"2021-05-21","index":2223,"close":120.82,"high":122.14,"low":118.7,"open":120.63,"volume":11316900},{"timestamp":1621863000,"date":"2021-05-24","index":2224,"close":121.51,"high":123.33,"low":119.69,"open":120.32,"volume":3990000},{"timestamp":1621949400,"date":"2021-05-25","index":2225,"close":121.69,"high":123.23,"low":120.77,"open":122.79,"volume":3261900},{"timestamp":1622035800,"date":"2021-05-26","index":2226,"close":122.59,"high":124.76,"low":122.15,"open":122.63,"volume":3091500},{"timestamp":1622122200,"date":"2021-05-27","index":2227,"close":122.42,"high":123.6,"low":120.1,"open":122.59,"volume":3252300},{"timestamp":1622208600,"date":"2021-05-28","index":2228,"close":121.08,"high":123.63,"low":120.55,"open":122.57,"volume":4128600},{"timestamp":1622554200,"date":"2021-06-01","index":2229,"close":120.12,"high":122.5,"low":119.52,"open":122.02,"volume":2211000},{"timestamp":1622640600,"date":"2021-06-02","index":2230,"close":119.22,"high":121.09,"low":118.62,"open":119.98,"volume":2354700},{"timestamp":1622727000,"date":"2021-06-03","index":2231,"close":117.04,"high":118.83,"low":116.99,"open":118.6,"volume":3112800},{"timestamp":1622813400,"date":"2021-06-04","index":2232,"close":119.12,"high":119.17,"low":117.41,"open":117.71,"volume":1693200},{"timestamp":1623072600,"date":"2021-06-07","index":2233,"close":118.79,"high":119.82,"low":118.17,"open":118.67,"volume":1548300}]},{"date":"2021-02-22","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":2150,"close":126.62,"high":128.75,"low":126.18,"open":127.7,"volume":2480700},{"timestamp":1612794600,"date":"2021-02-08","index":2151,"close":128.47,"high":130.3,"low":126.73,"open":128.92,"volume":3297900},{"timestamp":1612881000,"date":"2021-02-09","index":2152,"close":130.32,"high":130.65,"low":127.02,"open":128.33,"volume":2628600},{"timestamp":1612967400,"date":"2021-02-10","index":2153,"close":130.74,"high":132.54,"low":128.49,"open":131.14,"volume":2492100},{"timestamp":1613053800,"date":"2021-02-11","index":2154,"close":130.37,"high":132.54,"low":128.9,"open":132.13,"volume":2154300},{"timestamp":1613140200,"date":"2021-02-12","index":2155,"close":131.71,"high":131.82,"low":130.23,"open":130.8,"volume":1596900},{"timestamp":1613485800,"date":"2021-02-16","index":2156,"close":131.08,"high":133.25,"low":129.17,"open":132.67,"volume":2279100},{"timestamp":1613572200,"date":"2021-02-17","index":2157,"close":131.81,"high":131.84,"low":129.02,"open":130.17,"volume":2623800},{"timestamp":1613658600,"date":"2021-02-18","index":2158,"close":130.18,"high":131.49,"low":128.98,"open":130.34,"volume":2576400},{"timestamp":1613745000,"date":"2021-02-19","index":2159,"close":132.3,"high":134.33,"low":131.34,"open":132.01,"volume":4591200},{"timestamp":1614004200,"date":"2021-02-22","index":2160,"close":128.12,"high":130.95,"low":126.96,"open":130.8,"volume":7806300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":2161,"close":125.95,"high":128.33,"low":117.33,"open":126,"volume":8569500},{"timestamp":1614177000,"date":"2021-02-24","index":2162,"close":123.2,"high":126.07,"low":121.83,"open":125,"volume":5604300},{"timestamp":1614263400,"date":"2021-02-25","index":2163,"close":120.01,"high":123.98,"low":117.86,"open":123.33,"volume":4161600},{"timestamp":1614349800,"date":"2021-02-26","index":2164,"close":119.44,"high":121.25,"low":117.73,"open":120.94,"volume":5131800},{"timestamp":1614609000,"date":"2021-03-01","index":2165,"close":122.46,"high":122.76,"low":120.67,"open":121.42,"volume":2814300},{"timestamp":1614695400,"date":"2021-03-02","index":2166,"close":118.22,"high":122.91,"low":118.17,"open":122.5,"volume":4035000},{"timestamp":1614781800,"date":"2021-03-03","index":2167,"close":114.59,"high":118.27,"low":114.16,"open":117.82,"volume":3938100},{"timestamp":1614868200,"date":"2021-03-04","index":2168,"close":111.88,"high":115,"low":110.28,"open":113.35,"volume":3639600},{"timestamp":1614954600,"date":"2021-03-05","index":2169,"close":111.58,"high":112.88,"low":106.98,"open":112.67,"volume":4161900},{"timestamp":1615213800,"date":"2021-03-08","index":2170,"close":110.49,"high":114.88,"low":110.25,"open":112.67,"volume":3792600},{"timestamp":1615300200,"date":"2021-03-09","index":2171,"close":114.14,"high":115.12,"low":113.01,"open":113.81,"volume":4130400}]},{"date":"2020-11-16","estimated":0.44,"reported":0.54,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":2085,"close":73.95,"high":75.16,"low":73.66,"open":74.26,"volume":2420400},{"timestamp":1604413800,"date":"2020-11-03","index":2086,"close":75.97,"high":76.55,"low":74.33,"open":74.76,"volume":2268300},{"timestamp":1604500200,"date":"2020-11-04","index":2087,"close":78.39,"high":79.7,"low":76.28,"open":76.67,"volume":3049800},{"timestamp":1604586600,"date":"2020-11-05","index":2088,"close":81.41,"high":81.8,"low":79.91,"open":80.7,"volume":3177300},{"timestamp":1604673000,"date":"2020-11-06","index":2089,"close":83.34,"high":83.71,"low":81.03,"open":81.33,"volume":3116400},{"timestamp":1604932200,"date":"2020-11-09","index":2090,"close":84.04,"high":86.03,"low":83.43,"open":84.4,"volume":3208200},{"timestamp":1605018600,"date":"2020-11-10","index":2091,"close":80.91,"high":83.79,"low":79.75,"open":82.81,"volume":3063600},{"timestamp":1605105000,"date":"2020-11-11","index":2092,"close":84.27,"high":84.8,"low":82.01,"open":82.78,"volume":3552900},{"timestamp":1605191400,"date":"2020-11-12","index":2093,"close":83.99,"high":84.79,"low":83.08,"open":84.02,"volume":2731500},{"timestamp":1605277800,"date":"2020-11-13","index":2094,"close":86.23,"high":86.98,"low":84.33,"open":84.41,"volume":4858200},{"timestamp":1605537000,"date":"2020-11-16","index":2095,"close":92.83,"high":93.02,"low":88.76,"open":89.9,"volume":9949200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":2096,"close":97.9,"high":98.39,"low":91.87,"open":92.83,"volume":10383900},{"timestamp":1605709800,"date":"2020-11-18","index":2097,"close":93.71,"high":97.33,"low":93.71,"open":96.67,"volume":4913400},{"timestamp":1605796200,"date":"2020-11-19","index":2098,"close":95.84,"high":96.61,"low":93.67,"open":93.83,"volume":3449400},{"timestamp":1605882600,"date":"2020-11-20","index":2099,"close":97.34,"high":98.31,"low":95.71,"open":96,"volume":2817000},{"timestamp":1606141800,"date":"2020-11-23","index":2100,"close":98.68,"high":98.9,"low":96.15,"open":97.83,"volume":3388500},{"timestamp":1606228200,"date":"2020-11-24","index":2101,"close":99.06,"high":99.14,"low":97.67,"open":98.93,"volume":2623800},{"timestamp":1606314600,"date":"2020-11-25","index":2102,"close":99.1,"high":99.5,"low":98,"open":99.1,"volume":2148900},{"timestamp":1606487400,"date":"2020-11-27","index":2103,"close":98.44,"high":99.26,"low":97.83,"open":99.1,"volume":1313700},{"timestamp":1606746600,"date":"2020-11-30","index":2104,"close":97.97,"high":98.71,"low":96.59,"open":98.34,"volume":2455800},{"timestamp":1606833000,"date":"2020-12-01","index":2105,"close":98.28,"high":98.98,"low":97.11,"open":98.98,"volume":2623500},{"timestamp":1606919400,"date":"2020-12-02","index":2106,"close":97.74,"high":97.93,"low":96.68,"open":97.86,"volume":1956900}]},{"date":"2020-08-24","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":2026,"close":86.08,"high":87.24,"low":84.62,"open":87.08,"volume":2153400},{"timestamp":1597152600,"date":"2020-08-11","index":2027,"close":85.08,"high":86.99,"low":84.69,"open":85.49,"volume":1996200},{"timestamp":1597239000,"date":"2020-08-12","index":2028,"close":86.61,"high":87.24,"low":85.32,"open":85.4,"volume":1494300},{"timestamp":1597325400,"date":"2020-08-13","index":2029,"close":87.19,"high":87.86,"low":85.65,"open":86.5,"volume":1362600},{"timestamp":1597411800,"date":"2020-08-14","index":2030,"close":86.37,"high":87.55,"low":86.12,"open":87.33,"volume":1332600},{"timestamp":1597671000,"date":"2020-08-17","index":2031,"close":87.49,"high":88.06,"low":86.67,"open":86.73,"volume":1827300},{"timestamp":1597757400,"date":"2020-08-18","index":2032,"close":88.59,"high":89.83,"low":88.04,"open":89,"volume":2468700},{"timestamp":1597843800,"date":"2020-08-19","index":2033,"close":89.83,"high":90.77,"low":87.83,"open":88.95,"volume":4184700},{"timestamp":1597930200,"date":"2020-08-20","index":2034,"close":90.84,"high":91.19,"low":89.06,"open":89.44,"volume":3742500},{"timestamp":1598016600,"date":"2020-08-21","index":2035,"close":89.78,"high":91.68,"low":89.49,"open":91.21,"volume":4338900},{"timestamp":1598275800,"date":"2020-08-24","index":2036,"close":89.02,"high":91.46,"low":88.25,"open":91.34,"volume":9758100}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":2037,"close":87,"high":88.51,"low":86.66,"open":86.66,"volume":13433700},{"timestamp":1598448600,"date":"2020-08-26","index":2038,"close":87.81,"high":88.2,"low":86.87,"open":87,"volume":7031700},{"timestamp":1598535000,"date":"2020-08-27","index":2039,"close":85.12,"high":87.67,"low":84.04,"open":87.67,"volume":6945300},{"timestamp":1598621400,"date":"2020-08-28","index":2040,"close":84.89,"high":86.19,"low":84.22,"open":85.64,"volume":3911100},{"timestamp":1598880600,"date":"2020-08-31","index":2041,"close":85.8,"high":86.08,"low":84.32,"open":84.55,"volume":4432200},{"timestamp":1598967000,"date":"2020-09-01","index":2042,"close":86.17,"high":87.04,"low":85.75,"open":86.3,"volume":4416600},{"timestamp":1599053400,"date":"2020-09-02","index":2043,"close":85.82,"high":86.88,"low":84.53,"open":86.48,"volume":3344100},{"timestamp":1599139800,"date":"2020-09-03","index":2044,"close":80.74,"high":84.52,"low":79.51,"open":84.52,"volume":7221600},{"timestamp":1599226200,"date":"2020-09-04","index":2045,"close":78.55,"high":80.92,"low":75.72,"open":80.21,"volume":5863800},{"timestamp":1599571800,"date":"2020-09-08","index":2046,"close":77.98,"high":79.21,"low":76.17,"open":76.67,"volume":5915100},{"timestamp":1599658200,"date":"2020-09-09","index":2047,"close":79.47,"high":80.02,"low":77.86,"open":79.75,"volume":2789100}]},{"date":"2020-05-21","estimated":0.31,"reported":0.39,"pre":[{"timestamp":1588858200,"date":"2020-05-07","index":1961,"close":71.04,"high":71.39,"low":67.98,"open":68.28,"volume":5195100},{"timestamp":1588944600,"date":"2020-05-08","index":1962,"close":71.32,"high":71.71,"low":70.38,"open":71.45,"volume":3189900},{"timestamp":1589203800,"date":"2020-05-11","index":1963,"close":72.75,"high":73.18,"low":70.82,"open":71,"volume":3598500},{"timestamp":1589290200,"date":"2020-05-12","index":1964,"close":71.39,"high":73.14,"low":71.18,"open":73,"volume":2920500},{"timestamp":1589376600,"date":"2020-05-13","index":1965,"close":71.91,"high":73.95,"low":70.26,"open":73.33,"volume":5249100},{"timestamp":1589463000,"date":"2020-05-14","index":1966,"close":73.19,"high":73.19,"low":70.63,"open":70.63,"volume":4833300},{"timestamp":1589549400,"date":"2020-05-15","index":1967,"close":74.28,"high":74.66,"low":72.32,"open":72.67,"volume":4078200},{"timestamp":1589808600,"date":"2020-05-18","index":1968,"close":75.38,"high":77.12,"low":74.69,"open":75.26,"volume":3738000},{"timestamp":1589895000,"date":"2020-05-19","index":1969,"close":75.72,"high":77.48,"low":75.59,"open":75.59,"volume":6598800},{"timestamp":1589981400,"date":"2020-05-20","index":1970,"close":78.16,"high":78.25,"low":76.67,"open":76.83,"volume":4670400},{"timestamp":1590067800,"date":"2020-05-21","index":1971,"close":76.5,"high":79.22,"low":76.17,"open":78,"volume":7929300}],"post":[{"timestamp":1590154200,"date":"2020-05-22","index":1972,"close":79.31,"high":81.05,"low":77.34,"open":80,"volume":12317100},{"timestamp":1590499800,"date":"2020-05-26","index":1973,"close":77.06,"high":80.42,"low":77,"open":79.98,"volume":6326100},{"timestamp":1590586200,"date":"2020-05-27","index":1974,"close":77.26,"high":77.38,"low":74.38,"open":77.03,"volume":4956300},{"timestamp":1590672600,"date":"2020-05-28","index":1975,"close":76.46,"high":77.74,"low":75.8,"open":76.83,"volume":3205200},{"timestamp":1590759000,"date":"2020-05-29","index":1976,"close":78.42,"high":78.57,"low":76.34,"open":76.69,"volume":3992100},{"timestamp":1591018200,"date":"2020-06-01","index":1977,"close":79.44,"high":79.8,"low":77.47,"open":78.33,"volume":2935500},{"timestamp":1591104600,"date":"2020-06-02","index":1978,"close":79.95,"high":79.98,"low":78.46,"open":79.44,"volume":2698500},{"timestamp":1591191000,"date":"2020-06-03","index":1979,"close":77.8,"high":80.28,"low":77.77,"open":79.31,"volume":5953200},{"timestamp":1591277400,"date":"2020-06-04","index":1980,"close":75.56,"high":77.31,"low":74.95,"open":76.67,"volume":9327000},{"timestamp":1591363800,"date":"2020-06-05","index":1981,"close":77.13,"high":77.47,"low":74.75,"open":75.58,"volume":5265900},{"timestamp":1591623000,"date":"2020-06-08","index":1982,"close":79.26,"high":79.31,"low":76.28,"open":76.7,"volume":5345100}]},{"date":"2020-02-24","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":1899,"close":81.94,"high":82.29,"low":81.33,"open":82,"volume":1979400},{"timestamp":1581345000,"date":"2020-02-10","index":1900,"close":82.51,"high":82.83,"low":81.26,"open":81.79,"volume":1717800},{"timestamp":1581431400,"date":"2020-02-11","index":1901,"close":82.28,"high":83.32,"low":82.1,"open":83,"volume":1686000},{"timestamp":1581517800,"date":"2020-02-12","index":1902,"close":81.57,"high":82.46,"low":80.1,"open":82.46,"volume":3633000},{"timestamp":1581604200,"date":"2020-02-13","index":1903,"close":81.87,"high":82.19,"low":81.07,"open":81.4,"volume":2604900},{"timestamp":1581690600,"date":"2020-02-14","index":1904,"close":82.42,"high":82.99,"low":81.79,"open":82.33,"volume":1894500},{"timestamp":1582036200,"date":"2020-02-18","index":1905,"close":83.07,"high":83.34,"low":82.15,"open":82.52,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":1906,"close":82.9,"high":83.7,"low":82.44,"open":83.07,"volume":2122800},{"timestamp":1582209000,"date":"2020-02-20","index":1907,"close":83.05,"high":83.24,"low":81.42,"open":82.6,"volume":3210300},{"timestamp":1582295400,"date":"2020-02-21","index":1908,"close":81,"high":82.81,"low":80.14,"open":82.81,"volume":4509300},{"timestamp":1582554600,"date":"2020-02-24","index":1909,"close":79.11,"high":79.31,"low":77.09,"open":78.94,"volume":8817000}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":1910,"close":65.65,"high":67.97,"low":64.06,"open":67.33,"volume":29859300},{"timestamp":1582727400,"date":"2020-02-26","index":1911,"close":63.19,"high":66.43,"low":62.51,"open":65.69,"volume":9845400},{"timestamp":1582813800,"date":"2020-02-27","index":1912,"close":62.52,"high":65.16,"low":60.87,"open":61.5,"volume":10243200},{"timestamp":1582900200,"date":"2020-02-28","index":1913,"close":61.54,"high":63.78,"low":60.35,"open":60.59,"volume":10753200},{"timestamp":1583159400,"date":"2020-03-02","index":1914,"close":63.1,"high":63.16,"low":59.7,"open":61.64,"volume":6479400},{"timestamp":1583245800,"date":"2020-03-03","index":1915,"close":60.68,"high":63.72,"low":59.79,"open":63.12,"volume":5596500},{"timestamp":1583332200,"date":"2020-03-04","index":1916,"close":61.96,"high":62.15,"low":61.02,"open":61.99,"volume":4044000},{"timestamp":1583418600,"date":"2020-03-05","index":1917,"close":60.35,"high":61.87,"low":59.74,"open":60.67,"volume":4328100},{"timestamp":1583505000,"date":"2020-03-06","index":1918,"close":58.72,"high":59.73,"low":57.64,"open":58.96,"volume":5789700},{"timestamp":1583760600,"date":"2020-03-09","index":1919,"close":52.93,"high":56.63,"low":51.26,"open":54.89,"volume":10027500},{"timestamp":1583847000,"date":"2020-03-10","index":1920,"close":55.82,"high":56.03,"low":53.11,"open":54.8,"volume":6274200}]},{"date":"2019-11-25","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":1839,"close":78.67,"high":78.98,"low":78.01,"open":78.92,"volume":2922600},{"timestamp":1573569000,"date":"2019-11-12","index":1840,"close":80.38,"high":80.75,"low":78.67,"open":79,"volume":3454200},{"timestamp":1573655400,"date":"2019-11-13","index":1841,"close":81.08,"high":82.15,"low":79.72,"open":80.22,"volume":3980400},{"timestamp":1573741800,"date":"2019-11-14","index":1842,"close":81.84,"high":81.97,"low":79.84,"open":80.21,"volume":2809200},{"timestamp":1573828200,"date":"2019-11-15","index":1843,"close":82.33,"high":82.49,"low":81.33,"open":81.67,"volume":2982000},{"timestamp":1574087400,"date":"2019-11-18","index":1844,"close":82.86,"high":83.05,"low":81.84,"open":82.33,"volume":4479000},{"timestamp":1574173800,"date":"2019-11-19","index":1845,"close":82.73,"high":83.17,"low":82,"open":82.67,"volume":3247500},{"timestamp":1574260200,"date":"2019-11-20","index":1846,"close":82.62,"high":83.36,"low":82.03,"open":82.52,"volume":3613200},{"timestamp":1574346600,"date":"2019-11-21","index":1847,"close":82.25,"high":82.9,"low":81.9,"open":82.33,"volume":3331800},{"timestamp":1574433000,"date":"2019-11-22","index":1848,"close":82.29,"high":82.88,"low":81.59,"open":82.66,"volume":3387900},{"timestamp":1574692200,"date":"2019-11-25","index":1849,"close":83.43,"high":83.65,"low":82.48,"open":82.62,"volume":8545800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":1850,"close":73.46,"high":76.14,"low":73.07,"open":76,"volume":23264100},{"timestamp":1574865000,"date":"2019-11-27","index":1851,"close":74.09,"high":74.48,"low":71.63,"open":73.86,"volume":10988100},{"timestamp":1575037800,"date":"2019-11-29","index":1852,"close":75.74,"high":75.83,"low":74.36,"open":74.5,"volume":5301900},{"timestamp":1575297000,"date":"2019-12-02","index":1853,"close":74.9,"high":75.96,"low":73.67,"open":75.96,"volume":5007600},{"timestamp":1575383400,"date":"2019-12-03","index":1854,"close":75.67,"high":76.12,"low":74.21,"open":74.44,"volume":4433400},{"timestamp":1575469800,"date":"2019-12-04","index":1855,"close":75.21,"high":76.52,"low":75.17,"open":75.68,"volume":3620700},{"timestamp":1575556200,"date":"2019-12-05","index":1856,"close":76.29,"high":76.87,"low":75.65,"open":75.68,"volume":3157500},{"timestamp":1575642600,"date":"2019-12-06","index":1857,"close":75.46,"high":76.81,"low":75.46,"open":76.33,"volume":2782200},{"timestamp":1575901800,"date":"2019-12-09","index":1858,"close":75.29,"high":75.83,"low":74.69,"open":75.35,"volume":2613000},{"timestamp":1575988200,"date":"2019-12-10","index":1859,"close":75.1,"high":76.03,"low":74.81,"open":75.5,"volume":1915200},{"timestamp":1576074600,"date":"2019-12-11","index":1860,"close":75.66,"high":75.97,"low":74.86,"open":74.93,"volume":2591700}]},{"date":"2019-09-04","estimated":0.47,"reported":0.49,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":1781,"close":66.56,"high":67.08,"low":65.28,"open":66.29,"volume":4413900},{"timestamp":1566394200,"date":"2019-08-21","index":1782,"close":67.92,"high":68.63,"low":66.81,"open":66.91,"volume":3768000},{"timestamp":1566480600,"date":"2019-08-22","index":1783,"close":68.19,"high":68.87,"low":67.45,"open":68.33,"volume":3383100},{"timestamp":1566567000,"date":"2019-08-23","index":1784,"close":67.19,"high":69.22,"low":67.06,"open":68.11,"volume":3402600},{"timestamp":1566826200,"date":"2019-08-26","index":1785,"close":67.88,"high":68.13,"low":67.06,"open":67.47,"volume":2571300},{"timestamp":1566912600,"date":"2019-08-27","index":1786,"close":67.36,"high":68.61,"low":67.02,"open":68.34,"volume":1793100},{"timestamp":1566999000,"date":"2019-08-28","index":1787,"close":66.07,"high":67.18,"low":65.96,"open":66.67,"volume":2659800},{"timestamp":1567085400,"date":"2019-08-29","index":1788,"close":66.72,"high":67.48,"low":66.33,"open":67.03,"volume":3428700},{"timestamp":1567171800,"date":"2019-08-30","index":1789,"close":67.87,"high":68.21,"low":66.85,"open":67.36,"volume":3334200},{"timestamp":1567517400,"date":"2019-09-03","index":1790,"close":66.38,"high":67.94,"low":66.09,"open":67.26,"volume":4928100},{"timestamp":1567603800,"date":"2019-09-04","index":1791,"close":66.83,"high":67.27,"low":65.43,"open":66.67,"volume":10553700}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":1792,"close":70.68,"high":72.67,"low":68.37,"open":72.67,"volume":20836500},{"timestamp":1567776600,"date":"2019-09-06","index":1793,"close":71.97,"high":72.88,"low":70.52,"open":70.6,"volume":7816800},{"timestamp":1568035800,"date":"2019-09-09","index":1794,"close":70.39,"high":72.02,"low":69.51,"open":71.93,"volume":4720500},{"timestamp":1568122200,"date":"2019-09-10","index":1795,"close":68.95,"high":70.47,"low":68.33,"open":69.79,"volume":4545600},{"timestamp":1568208600,"date":"2019-09-11","index":1796,"close":71.47,"high":71.81,"low":68.97,"open":69,"volume":4110000},{"timestamp":1568295000,"date":"2019-09-12","index":1797,"close":69.75,"high":72.1,"low":69.21,"open":71.76,"volume":4830300},{"timestamp":1568381400,"date":"2019-09-13","index":1798,"close":69.45,"high":70.17,"low":68.83,"open":69.7,"volume":3587100},{"timestamp":1568640600,"date":"2019-09-16","index":1799,"close":71.93,"high":72.44,"low":69.24,"open":69.34,"volume":4389000},{"timestamp":1568727000,"date":"2019-09-17","index":1800,"close":70.9,"high":71.82,"low":69.8,"open":71.5,"volume":3570000},{"timestamp":1568813400,"date":"2019-09-18","index":1801,"close":70.06,"high":71,"low":69.14,"open":70.88,"volume":4560000},{"timestamp":1568899800,"date":"2019-09-19","index":1802,"close":69.63,"high":70.27,"low":69.06,"open":69.72,"volume":4064400}]},{"date":"2019-05-29","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1557840600,"date":"2019-05-14","index":1713,"close":75.62,"high":76.17,"low":74.54,"open":75.33,"volume":4464900},{"timestamp":1557927000,"date":"2019-05-15","index":1714,"close":73.25,"high":75.15,"low":73.14,"open":75,"volume":6538800},{"timestamp":1558013400,"date":"2019-05-16","index":1715,"close":74.94,"high":75.1,"low":73.43,"open":73.52,"volume":6557700},{"timestamp":1558099800,"date":"2019-05-17","index":1716,"close":75.21,"high":75.82,"low":73.87,"open":73.97,"volume":3256200},{"timestamp":1558359000,"date":"2019-05-20","index":1717,"close":74.56,"high":75.03,"low":73.34,"open":74.33,"volume":3586200},{"timestamp":1558445400,"date":"2019-05-21","index":1718,"close":75.91,"high":76.22,"low":74.64,"open":75.19,"volume":3781200},{"timestamp":1558531800,"date":"2019-05-22","index":1719,"close":76,"high":76.84,"low":75.42,"open":75.67,"volume":2335200},{"timestamp":1558618200,"date":"2019-05-23","index":1720,"close":71.93,"high":74.49,"low":71.82,"open":74.4,"volume":5249400},{"timestamp":1558704600,"date":"2019-05-24","index":1721,"close":72.09,"high":73.11,"low":71.79,"open":72.52,"volume":3783600},{"timestamp":1559050200,"date":"2019-05-28","index":1722,"close":71.49,"high":72.99,"low":71.25,"open":72.33,"volume":4223400},{"timestamp":1559136600,"date":"2019-05-29","index":1723,"close":71.77,"high":72.23,"low":70.12,"open":71.23,"volume":8321100}],"post":[{"timestamp":1559223000,"date":"2019-05-30","index":1724,"close":68.1,"high":69.23,"low":66.67,"open":67.7,"volume":15175500},{"timestamp":1559309400,"date":"2019-05-31","index":1725,"close":66.71,"high":67.67,"low":65.69,"open":66.67,"volume":6600600},{"timestamp":1559568600,"date":"2019-06-03","index":1726,"close":65.57,"high":66.9,"low":65.1,"open":66.62,"volume":5819100},{"timestamp":1559655000,"date":"2019-06-04","index":1727,"close":67.24,"high":67.3,"low":66,"open":66.29,"volume":5312100},{"timestamp":1559741400,"date":"2019-06-05","index":1728,"close":66.4,"high":68.21,"low":65.08,"open":67.86,"volume":4160400},{"timestamp":1559827800,"date":"2019-06-06","index":1729,"close":65.85,"high":66.68,"low":65.18,"open":66.49,"volume":3322200},{"timestamp":1559914200,"date":"2019-06-07","index":1730,"close":65.18,"high":66.72,"low":64.89,"open":66.26,"volume":3983700},{"timestamp":1560173400,"date":"2019-06-10","index":1731,"close":66.31,"high":66.88,"low":65.28,"open":65.64,"volume":3634800},{"timestamp":1560259800,"date":"2019-06-11","index":1732,"close":66.93,"high":67.5,"low":66.35,"open":67,"volume":3415800},{"timestamp":1560346200,"date":"2019-06-12","index":1733,"close":67.68,"high":68.65,"low":67.01,"open":67.1,"volume":5009400},{"timestamp":1560432600,"date":"2019-06-13","index":1734,"close":68.49,"high":69.4,"low":67.83,"open":67.83,"volume":5126700}]},{"date":"2019-02-26","estimated":0.41,"reported":0.5,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":1649,"close":74.62,"high":75.43,"low":74.24,"open":75,"volume":3330300},{"timestamp":1549981800,"date":"2019-02-12","index":1650,"close":74.82,"high":75.22,"low":73.88,"open":74.99,"volume":4501800},{"timestamp":1550068200,"date":"2019-02-13","index":1651,"close":74.05,"high":75.08,"low":73.74,"open":75.08,"volume":3670800},{"timestamp":1550154600,"date":"2019-02-14","index":1652,"close":75.05,"high":75.25,"low":73.85,"open":74.05,"volume":3283800},{"timestamp":1550241000,"date":"2019-02-15","index":1653,"close":75.59,"high":75.76,"low":74.4,"open":75.08,"volume":2948100},{"timestamp":1550586600,"date":"2019-02-19","index":1654,"close":76.63,"high":76.98,"low":74.07,"open":75.13,"volume":4317000},{"timestamp":1550673000,"date":"2019-02-20","index":1655,"close":75.55,"high":76.76,"low":74.88,"open":76.25,"volume":3264600},{"timestamp":1550759400,"date":"2019-02-21","index":1656,"close":75.39,"high":75.49,"low":74.45,"open":75.25,"volume":2790000},{"timestamp":1550845800,"date":"2019-02-22","index":1657,"close":76.7,"high":76.78,"low":75.65,"open":75.76,"volume":2392800},{"timestamp":1551105000,"date":"2019-02-25","index":1658,"close":77.96,"high":78.72,"low":77.39,"open":78.67,"volume":5663400},{"timestamp":1551191400,"date":"2019-02-26","index":1659,"close":78.52,"high":78.69,"low":77.24,"open":77.52,"volume":9341100}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":1660,"close":84.96,"high":86.88,"low":83.53,"open":86.01,"volume":19703400},{"timestamp":1551364200,"date":"2019-02-28","index":1661,"close":82.09,"high":85,"low":81.96,"open":84.66,"volume":7959300},{"timestamp":1551450600,"date":"2019-03-01","index":1662,"close":81.82,"high":83,"low":81.06,"open":82.02,"volume":5403900},{"timestamp":1551709800,"date":"2019-03-04","index":1663,"close":80.85,"high":82.99,"low":79.58,"open":82.34,"volume":4708200},{"timestamp":1551796200,"date":"2019-03-05","index":1664,"close":78.11,"high":80.21,"low":77.67,"open":79.49,"volume":8303400},{"timestamp":1551882600,"date":"2019-03-06","index":1665,"close":78.15,"high":79.07,"low":77.07,"open":77.87,"volume":4260300},{"timestamp":1551969000,"date":"2019-03-07","index":1666,"close":78.17,"high":79.59,"low":77.7,"open":78.18,"volume":4210800},{"timestamp":1552055400,"date":"2019-03-08","index":1667,"close":78.21,"high":79.18,"low":76.79,"open":77.51,"volume":3059400},{"timestamp":1552311000,"date":"2019-03-11","index":1668,"close":80.29,"high":80.61,"low":78.6,"open":78.65,"volume":3619500},{"timestamp":1552397400,"date":"2019-03-12","index":1669,"close":80.07,"high":80.84,"low":79.84,"open":80.63,"volume":3325500},{"timestamp":1552483800,"date":"2019-03-13","index":1670,"close":80.92,"high":81.68,"low":80.41,"open":80.54,"volume":3420300}]},{"date":"2018-11-29","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":1591,"close":58.93,"high":60.57,"low":58.6,"open":59.42,"volume":3166800},{"timestamp":1542292200,"date":"2018-11-15","index":1592,"close":57.46,"high":58.42,"low":56.52,"open":58.33,"volume":6853800},{"timestamp":1542378600,"date":"2018-11-16","index":1593,"close":56.54,"high":57.7,"low":55.22,"open":57.35,"volume":6944400},{"timestamp":1542637800,"date":"2018-11-19","index":1594,"close":54.48,"high":57.11,"low":53.88,"open":56.57,"volume":6070500},{"timestamp":1542724200,"date":"2018-11-20","index":1595,"close":55.25,"high":56.55,"low":53.36,"open":53.87,"volume":6645300},{"timestamp":1542810600,"date":"2018-11-21","index":1596,"close":55.65,"high":57.26,"low":55.39,"open":56.65,"volume":3212700},{"timestamp":1542983400,"date":"2018-11-23","index":1597,"close":55.47,"high":56.58,"low":55.01,"open":55.11,"volume":1534800},{"timestamp":1543242600,"date":"2018-11-26","index":1598,"close":56.77,"high":57.02,"low":56.08,"open":56.18,"volume":4057200},{"timestamp":1543329000,"date":"2018-11-27","index":1599,"close":55.53,"high":56.68,"low":55.11,"open":56.38,"volume":3264600},{"timestamp":1543415400,"date":"2018-11-28","index":1600,"close":58.85,"high":58.92,"low":56.53,"open":56.53,"volume":6636900},{"timestamp":1543501800,"date":"2018-11-29","index":1601,"close":58.68,"high":59.8,"low":57.98,"open":58.67,"volume":9226800}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":1602,"close":57.65,"high":64,"low":57.09,"open":61.48,"volume":16381500},{"timestamp":1543847400,"date":"2018-12-03","index":1603,"close":59.77,"high":59.83,"low":58.16,"open":58.89,"volume":7410000},{"timestamp":1543933800,"date":"2018-12-04","index":1604,"close":59.08,"high":59.81,"low":58.18,"open":59.18,"volume":5077800},{"timestamp":1544106600,"date":"2018-12-06","index":1605,"close":60.59,"high":60.85,"low":57.38,"open":57.67,"volume":5916600},{"timestamp":1544193000,"date":"2018-12-07","index":1606,"close":58.36,"high":61.06,"low":58.07,"open":60.45,"volume":4167000},{"timestamp":1544452200,"date":"2018-12-10","index":1607,"close":59.75,"high":59.98,"low":57.9,"open":57.96,"volume":3449400},{"timestamp":1544538600,"date":"2018-12-11","index":1608,"close":61.47,"high":63.24,"low":60.8,"open":61.05,"volume":7326600},{"timestamp":1544625000,"date":"2018-12-12","index":1609,"close":63.17,"high":64.27,"low":62.24,"open":62.24,"volume":6934200},{"timestamp":1544711400,"date":"2018-12-13","index":1610,"close":62.71,"high":63.73,"low":61.93,"open":63.33,"volume":4373400},{"timestamp":1544797800,"date":"2018-12-14","index":1611,"close":61.34,"high":62.29,"low":60.88,"open":61.54,"volume":3407400},{"timestamp":1545057000,"date":"2018-12-17","index":1612,"close":58.87,"high":61.04,"low":58.57,"open":61.04,"volume":4951500}]},{"date":"2018-09-06","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1534944600,"date":"2018-08-22","index":1532,"close":71.86,"high":72.32,"low":70.86,"open":71.01,"volume":3325800},{"timestamp":1535031000,"date":"2018-08-23","index":1533,"close":72.24,"high":73.3,"low":71.37,"open":72.19,"volume":3829800},{"timestamp":1535117400,"date":"2018-08-24","index":1534,"close":75.14,"high":75.57,"low":73.07,"open":73.07,"volume":6501900},{"timestamp":1535376600,"date":"2018-08-27","index":1535,"close":75.58,"high":75.83,"low":74.55,"open":75.13,"volume":3705300},{"timestamp":1535463000,"date":"2018-08-28","index":1536,"close":76.41,"high":76.54,"low":75.54,"open":76,"volume":2604900},{"timestamp":1535549400,"date":"2018-08-29","index":1537,"close":77.08,"high":77.44,"low":76.33,"open":76.33,"volume":2783100},{"timestamp":1535635800,"date":"2018-08-30","index":1538,"close":76.75,"high":77.43,"low":76.39,"open":77,"volume":2579100},{"timestamp":1535722200,"date":"2018-08-31","index":1539,"close":77.05,"high":77.39,"low":76.39,"open":76.39,"volume":2478900},{"timestamp":1536067800,"date":"2018-09-04","index":1540,"close":76.34,"high":77.63,"low":76.13,"open":76.8,"volume":4000800},{"timestamp":1536154200,"date":"2018-09-05","index":1541,"close":74.08,"high":76.28,"low":73.38,"open":76.17,"volume":5070000},{"timestamp":1536240600,"date":"2018-09-06","index":1542,"close":73.46,"high":74.8,"low":72.96,"open":74.33,"volume":6345000}],"post":[{"timestamp":1536327000,"date":"2018-09-07","index":1543,"close":75.87,"high":78.12,"low":75.67,"open":77.28,"volume":9710100},{"timestamp":1536586200,"date":"2018-09-10","index":1544,"close":78.71,"high":79.27,"low":76.11,"open":76.11,"volume":6790800},{"timestamp":1536672600,"date":"2018-09-11","index":1545,"close":78.04,"high":79.42,"low":77.67,"open":78.47,"volume":3592200},{"timestamp":1536759000,"date":"2018-09-12","index":1546,"close":78.74,"high":78.99,"low":76.67,"open":78.04,"volume":3625200},{"timestamp":1536845400,"date":"2018-09-13","index":1547,"close":78.7,"high":79.83,"low":78.21,"open":79.08,"volume":2377500},{"timestamp":1536931800,"date":"2018-09-14","index":1548,"close":78.21,"high":79.16,"low":77.23,"open":78.77,"volume":2963700},{"timestamp":1537191000,"date":"2018-09-17","index":1549,"close":77.33,"high":78.66,"low":76.73,"open":78.16,"volume":2463900},{"timestamp":1537277400,"date":"2018-09-18","index":1550,"close":78.02,"high":78.88,"low":77.35,"open":77.5,"volume":2093400},{"timestamp":1537363800,"date":"2018-09-19","index":1551,"close":76.34,"high":78.3,"low":75.52,"open":77.65,"volume":2953200},{"timestamp":1537450200,"date":"2018-09-20","index":1552,"close":76.67,"high":77.22,"low":76.09,"open":77.15,"volume":2001300},{"timestamp":1537536600,"date":"2018-09-21","index":1553,"close":76.51,"high":77.07,"low":76.09,"open":76.67,"volume":2886300}]},{"date":"2018-06-04","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1526650200,"date":"2018-05-18","index":1466,"close":67.25,"high":67.78,"low":66.67,"open":66.67,"volume":2310300},{"timestamp":1526909400,"date":"2018-05-21","index":1467,"close":68.9,"high":69.06,"low":67.62,"open":68.04,"volume":4899000},{"timestamp":1526995800,"date":"2018-05-22","index":1468,"close":68.11,"high":69.27,"low":67.7,"open":69.04,"volume":3228600},{"timestamp":1527082200,"date":"2018-05-23","index":1469,"close":69.01,"high":69.09,"low":67.86,"open":67.86,"volume":1979400},{"timestamp":1527168600,"date":"2018-05-24","index":1470,"close":69.72,"high":70.13,"low":68.95,"open":69.4,"volume":3495600},{"timestamp":1527255000,"date":"2018-05-25","index":1471,"close":69.76,"high":70.42,"low":69.69,"open":69.84,"volume":2335500},{"timestamp":1527600600,"date":"2018-05-29","index":1472,"close":69.28,"high":70.13,"low":68.94,"open":69.53,"volume":2850900},{"timestamp":1527687000,"date":"2018-05-30","index":1473,"close":69.89,"high":70.43,"low":69.48,"open":69.67,"volume":2821200},{"timestamp":1527773400,"date":"2018-05-31","index":1474,"close":69.36,"high":70.57,"low":69.35,"open":70.33,"volume":4725600},{"timestamp":1527859800,"date":"2018-06-01","index":1475,"close":69.73,"high":70.04,"low":68.98,"open":70,"volume":5492700},{"timestamp":1528119000,"date":"2018-06-04","index":1476,"close":69.36,"high":71.56,"low":66.62,"open":71.53,"volume":15359400}],"post":[{"timestamp":1528205400,"date":"2018-06-05","index":1477,"close":67.95,"high":69.57,"low":67.2,"open":69.27,"volume":9878700},{"timestamp":1528291800,"date":"2018-06-06","index":1478,"close":67.66,"high":68.5,"low":67.21,"open":67.89,"volume":5829300},{"timestamp":1528378200,"date":"2018-06-07","index":1479,"close":66.17,"high":68.36,"low":65.26,"open":67.72,"volume":6353400},{"timestamp":1528464600,"date":"2018-06-08","index":1480,"close":66.44,"high":66.73,"low":65.4,"open":65.88,"volume":4570200},{"timestamp":1528723800,"date":"2018-06-11","index":1481,"close":66.24,"high":66.7,"low":65.87,"open":66.46,"volume":3189600},{"timestamp":1528810200,"date":"2018-06-12","index":1482,"close":69.14,"high":69.18,"low":66.74,"open":66.85,"volume":6748500},{"timestamp":1528896600,"date":"2018-06-13","index":1483,"close":71.02,"high":71.35,"low":69.33,"open":69.33,"volume":7537500},{"timestamp":1528983000,"date":"2018-06-14","index":1484,"close":71.85,"high":72.47,"low":71.02,"open":71.02,"volume":7150200},{"timestamp":1529069400,"date":"2018-06-15","index":1485,"close":71.53,"high":71.75,"low":69.9,"open":71.16,"volume":6566400},{"timestamp":1529328600,"date":"2018-06-18","index":1486,"close":70.61,"high":71.61,"low":70.56,"open":71.2,"volume":4340400},{"timestamp":1529415000,"date":"2018-06-19","index":1487,"close":70.32,"high":70.66,"low":69.31,"open":70,"volume":2974800}]},{"date":"2018-02-26","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1518186600,"date":"2018-02-09","index":1398,"close":51.29,"high":51.95,"low":49.47,"open":51.54,"volume":3319200},{"timestamp":1518445800,"date":"2018-02-12","index":1399,"close":51.75,"high":52.42,"low":51.25,"open":51.81,"volume":4013400},{"timestamp":1518532200,"date":"2018-02-13","index":1400,"close":52.3,"high":52.49,"low":51.14,"open":51.65,"volume":4433700},{"timestamp":1518618600,"date":"2018-02-14","index":1401,"close":52.79,"high":53.28,"low":51.92,"open":52.2,"volume":4051800},{"timestamp":1518705000,"date":"2018-02-15","index":1402,"close":53.53,"high":53.83,"low":52.92,"open":53.3,"volume":3998700},{"timestamp":1518791400,"date":"2018-02-16","index":1403,"close":54.03,"high":54.63,"low":53.41,"open":53.66,"volume":4062300},{"timestamp":1519137000,"date":"2018-02-20","index":1404,"close":54.31,"high":54.73,"low":53.61,"open":53.61,"volume":3560100},{"timestamp":1519223400,"date":"2018-02-21","index":1405,"close":54.8,"high":55.91,"low":54.76,"open":55.69,"volume":5959500},{"timestamp":1519309800,"date":"2018-02-22","index":1406,"close":53.99,"high":55.67,"low":53.83,"open":55.57,"volume":6086400},{"timestamp":1519396200,"date":"2018-02-23","index":1407,"close":55.18,"high":55.19,"low":53.7,"open":54.33,"volume":4922700},{"timestamp":1519655400,"date":"2018-02-26","index":1408,"close":56.44,"high":56.57,"low":54.92,"open":55.48,"volume":13189200}],"post":[{"timestamp":1519741800,"date":"2018-02-27","index":1409,"close":57.75,"high":59.72,"low":57.5,"open":59.6,"volume":19683900},{"timestamp":1519828200,"date":"2018-02-28","index":1410,"close":57.79,"high":58.45,"low":56.91,"open":58.09,"volume":7637100},{"timestamp":1519914600,"date":"2018-03-01","index":1411,"close":57.81,"high":58.65,"low":57.04,"open":57.78,"volume":6406200},{"timestamp":1520001000,"date":"2018-03-02","index":1412,"close":58.92,"high":59.04,"low":56.35,"open":56.75,"volume":5018400},{"timestamp":1520260200,"date":"2018-03-05","index":1413,"close":60.09,"high":60.28,"low":58.63,"open":58.67,"volume":6279900},{"timestamp":1520346600,"date":"2018-03-06","index":1414,"close":61.07,"high":61.19,"low":59.67,"open":60.31,"volume":7338900},{"timestamp":1520433000,"date":"2018-03-07","index":1415,"close":62.09,"high":62.36,"low":60.41,"open":60.56,"volume":6705300},{"timestamp":1520519400,"date":"2018-03-08","index":1416,"close":62.55,"high":62.71,"low":62.07,"open":62.26,"volume":4416300},{"timestamp":1520605800,"date":"2018-03-09","index":1417,"close":62.84,"high":63.15,"low":62.15,"open":62.78,"volume":4244700},{"timestamp":1520861400,"date":"2018-03-12","index":1418,"close":63.24,"high":63.84,"low":62.37,"open":62.93,"volume":6155700},{"timestamp":1520947800,"date":"2018-03-13","index":1419,"close":62.75,"high":63.62,"low":62.41,"open":63.27,"volume":4379400}]},{"date":"2017-11-20","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1509978600,"date":"2017-11-06","index":1333,"close":49.32,"high":49.35,"low":48.73,"open":48.86,"volume":4118100},{"timestamp":1510065000,"date":"2017-11-07","index":1334,"close":48.9,"high":49.52,"low":48.69,"open":49.33,"volume":3771300},{"timestamp":1510151400,"date":"2017-11-08","index":1335,"close":49.49,"high":49.78,"low":49,"open":49.23,"volume":3025200},{"timestamp":1510237800,"date":"2017-11-09","index":1336,"close":46.33,"high":48.49,"low":46.18,"open":48.49,"volume":8215800},{"timestamp":1510324200,"date":"2017-11-10","index":1337,"close":46.78,"high":47.04,"low":45.67,"open":46.83,"volume":7880100},{"timestamp":1510583400,"date":"2017-11-13","index":1338,"close":46.22,"high":46.91,"low":45.93,"open":46.67,"volume":3277800},{"timestamp":1510669800,"date":"2017-11-14","index":1339,"close":46.27,"high":46.48,"low":45.9,"open":46.02,"volume":6134100},{"timestamp":1510756200,"date":"2017-11-15","index":1340,"close":46.07,"high":46.08,"low":45.28,"open":45.93,"volume":2658600},{"timestamp":1510842600,"date":"2017-11-16","index":1341,"close":46.23,"high":46.97,"low":45.96,"open":46.42,"volume":4285800},{"timestamp":1510929000,"date":"2017-11-17","index":1342,"close":47.57,"high":47.66,"low":46.46,"open":46.5,"volume":6360300},{"timestamp":1511188200,"date":"2017-11-20","index":1343,"close":47.51,"high":48.2,"low":47.19,"open":47.83,"volume":13328100}],"post":[{"timestamp":1511274600,"date":"2017-11-21","index":1344,"close":49.8,"high":52.28,"low":49.67,"open":50.77,"volume":27363000},{"timestamp":1511361000,"date":"2017-11-22","index":1345,"close":50.46,"high":51.15,"low":49.89,"open":49.92,"volume":8574600},{"timestamp":1511533800,"date":"2017-11-24","index":1346,"close":50.21,"high":50.72,"low":50.02,"open":50.72,"volume":2718300},{"timestamp":1511793000,"date":"2017-11-27","index":1347,"close":50.22,"high":50.9,"low":49.93,"open":50.46,"volume":4715700},{"timestamp":1511879400,"date":"2017-11-28","index":1348,"close":49.7,"high":50.32,"low":49.53,"open":50.2,"volume":5010600},{"timestamp":1511965800,"date":"2017-11-29","index":1349,"close":48.3,"high":49.78,"low":48.11,"open":49.7,"volume":5345400},{"timestamp":1512052200,"date":"2017-11-30","index":1350,"close":48.58,"high":48.81,"low":47.77,"open":48.43,"volume":3794700},{"timestamp":1512138600,"date":"2017-12-01","index":1351,"close":47.92,"high":48.92,"low":47.44,"open":48.53,"volume":3677100},{"timestamp":1512397800,"date":"2017-12-04","index":1352,"close":47.63,"high":49.08,"low":47.35,"open":49,"volume":4504800},{"timestamp":1512484200,"date":"2017-12-05","index":1353,"close":47.61,"high":47.96,"low":47.24,"open":47.6,"volume":3222900},{"timestamp":1512570600,"date":"2017-12-06","index":1354,"close":47.12,"high":47.8,"low":46.71,"open":47.19,"volume":5158500}]},{"date":"2017-08-31","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1502976600,"date":"2017-08-17","index":1277,"close":43.52,"high":44.63,"low":43.5,"open":44.23,"volume":1724700},{"timestamp":1503063000,"date":"2017-08-18","index":1278,"close":43.42,"high":43.93,"low":43.07,"open":43.47,"volume":2229600},{"timestamp":1503322200,"date":"2017-08-21","index":1279,"close":43.69,"high":43.81,"low":42.92,"open":43.33,"volume":2539500},{"timestamp":1503408600,"date":"2017-08-22","index":1280,"close":44.15,"high":44.47,"low":43.7,"open":43.76,"volume":2193900},{"timestamp":1503495000,"date":"2017-08-23","index":1281,"close":43.48,"high":43.92,"low":43.2,"open":43.82,"volume":3278400},{"timestamp":1503581400,"date":"2017-08-24","index":1282,"close":43.91,"high":44.18,"low":43.54,"open":43.78,"volume":1833300},{"timestamp":1503667800,"date":"2017-08-25","index":1283,"close":42.88,"high":43.53,"low":42.53,"open":43.4,"volume":4943400},{"timestamp":1503927000,"date":"2017-08-28","index":1284,"close":43.09,"high":43.47,"low":42.62,"open":42.93,"volume":4949700},{"timestamp":1504013400,"date":"2017-08-29","index":1285,"close":43.36,"high":43.4,"low":42.27,"open":42.68,"volume":3536400},{"timestamp":1504099800,"date":"2017-08-30","index":1286,"close":44.27,"high":44.28,"low":43.37,"open":43.53,"volume":3662700},{"timestamp":1504186200,"date":"2017-08-31","index":1287,"close":44.23,"high":44.61,"low":44.04,"open":44.51,"volume":7570800}],"post":[{"timestamp":1504272600,"date":"2017-09-01","index":1288,"close":48.89,"high":49.58,"low":47.41,"open":48.27,"volume":24539100},{"timestamp":1504618200,"date":"2017-09-05","index":1289,"close":48.01,"high":49.2,"low":47.95,"open":48.43,"volume":12668400},{"timestamp":1504704600,"date":"2017-09-06","index":1290,"close":48.24,"high":48.63,"low":47.85,"open":48.27,"volume":6367200},{"timestamp":1504791000,"date":"2017-09-07","index":1291,"close":47.89,"high":48.48,"low":47.75,"open":48.15,"volume":4443600},{"timestamp":1504877400,"date":"2017-09-08","index":1292,"close":48.01,"high":49.29,"low":47.92,"open":48.43,"volume":6649800},{"timestamp":1505136600,"date":"2017-09-11","index":1293,"close":48.29,"high":48.84,"low":48.08,"open":48.32,"volume":4226100},{"timestamp":1505223000,"date":"2017-09-12","index":1294,"close":47.85,"high":48.29,"low":47.53,"open":48.29,"volume":6396000},{"timestamp":1505309400,"date":"2017-09-13","index":1295,"close":48.05,"high":48.23,"low":47.67,"open":47.7,"volume":2850000},{"timestamp":1505395800,"date":"2017-09-14","index":1296,"close":47.5,"high":47.91,"low":47.4,"open":47.67,"volume":3273300},{"timestamp":1505482200,"date":"2017-09-15","index":1297,"close":47.82,"high":47.88,"low":47.5,"open":47.5,"volume":3758100},{"timestamp":1505741400,"date":"2017-09-18","index":1298,"close":47.81,"high":48.44,"low":47.57,"open":47.6,"volume":4595100}]},{"date":"2017-05-31","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1494941400,"date":"2017-05-16","index":1212,"close":39.56,"high":40.22,"low":39.4,"open":40,"volume":3983400},{"timestamp":1495027800,"date":"2017-05-17","index":1213,"close":38.16,"high":39.48,"low":38.11,"open":39.11,"volume":4513200},{"timestamp":1495114200,"date":"2017-05-18","index":1214,"close":37.9,"high":38.18,"low":37.43,"open":37.86,"volume":4705500},{"timestamp":1495200600,"date":"2017-05-19","index":1215,"close":38.83,"high":39.35,"low":38.22,"open":39.33,"volume":6439200},{"timestamp":1495459800,"date":"2017-05-22","index":1216,"close":39.04,"high":39.26,"low":38.63,"open":39.14,"volume":4164300},{"timestamp":1495546200,"date":"2017-05-23","index":1217,"close":39.37,"high":39.66,"low":38.84,"open":39.13,"volume":4045200},{"timestamp":1495632600,"date":"2017-05-24","index":1218,"close":39.32,"high":39.5,"low":38.91,"open":39.5,"volume":4524900},{"timestamp":1495719000,"date":"2017-05-25","index":1219,"close":39.21,"high":39.79,"low":39.12,"open":39.48,"volume":3711900},{"timestamp":1495805400,"date":"2017-05-26","index":1220,"close":39.36,"high":39.53,"low":38.75,"open":39.08,"volume":3088500},{"timestamp":1496151000,"date":"2017-05-30","index":1221,"close":39,"high":39.86,"low":38.34,"open":39.41,"volume":8718300},{"timestamp":1496237400,"date":"2017-05-31","index":1222,"close":39.53,"high":39.83,"low":38.59,"open":39.2,"volume":14860500}],"post":[{"timestamp":1496323800,"date":"2017-06-01","index":1223,"close":46.33,"high":46.66,"low":44.33,"open":44.38,"volume":45382200},{"timestamp":1496410200,"date":"2017-06-02","index":1224,"close":46.04,"high":46.57,"low":45.44,"open":45.76,"volume":13167000},{"timestamp":1496669400,"date":"2017-06-05","index":1225,"close":46.84,"high":47,"low":45.64,"open":45.83,"volume":10390800},{"timestamp":1496755800,"date":"2017-06-06","index":1226,"close":46.38,"high":47.1,"low":46.19,"open":46.49,"volume":4832700},{"timestamp":1496842200,"date":"2017-06-07","index":1227,"close":46.68,"high":47.1,"low":46.22,"open":46.38,"volume":5086800},{"timestamp":1496928600,"date":"2017-06-08","index":1228,"close":46.41,"high":46.67,"low":45.81,"open":46.67,"volume":5270400},{"timestamp":1497015000,"date":"2017-06-09","index":1229,"close":44.68,"high":46.6,"low":44.43,"open":46.29,"volume":7297500},{"timestamp":1497274200,"date":"2017-06-12","index":1230,"close":44.33,"high":44.33,"low":42.83,"open":44.1,"volume":7008600},{"timestamp":1497360600,"date":"2017-06-13","index":1231,"close":44.92,"high":45.22,"low":44.23,"open":44.67,"volume":3633000},{"timestamp":1497447000,"date":"2017-06-14","index":1232,"close":44.63,"high":45.15,"low":44.1,"open":44.97,"volume":3315600},{"timestamp":1497533400,"date":"2017-06-15","index":1233,"close":44.01,"high":44.23,"low":42.95,"open":43.81,"volume":6990000}]},{"date":"2017-02-28","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":1148,"close":52.08,"high":52.33,"low":51.67,"open":51.8,"volume":2586600},{"timestamp":1487082600,"date":"2017-02-14","index":1149,"close":52.3,"high":52.37,"low":51.12,"open":51.73,"volume":2625300},{"timestamp":1487169000,"date":"2017-02-15","index":1150,"close":51.78,"high":52.55,"low":51.69,"open":52.3,"volume":5193000},{"timestamp":1487255400,"date":"2017-02-16","index":1151,"close":50.98,"high":51.92,"low":50.47,"open":51.8,"volume":5297400},{"timestamp":1487341800,"date":"2017-02-17","index":1152,"close":51.59,"high":51.61,"low":50,"open":50.86,"volume":4516200},{"timestamp":1487687400,"date":"2017-02-21","index":1153,"close":51.93,"high":52.5,"low":51.42,"open":51.6,"volume":4269600},{"timestamp":1487773800,"date":"2017-02-22","index":1154,"close":51.79,"high":52.2,"low":51.54,"open":51.96,"volume":2129400},{"timestamp":1487860200,"date":"2017-02-23","index":1155,"close":50.91,"high":51.79,"low":50.1,"open":51.74,"volume":5912700},{"timestamp":1487946600,"date":"2017-02-24","index":1156,"close":51,"high":51,"low":49.38,"open":50.5,"volume":4431900},{"timestamp":1488205800,"date":"2017-02-27","index":1157,"close":51.32,"high":51.7,"low":50.77,"open":51,"volume":4234200},{"timestamp":1488292200,"date":"2017-02-28","index":1158,"close":50.63,"high":51.42,"low":50.35,"open":51.12,"volume":14384700}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":1159,"close":38.4,"high":50.63,"low":38.34,"open":50.63,"volume":65359200},{"timestamp":1488465000,"date":"2017-03-02","index":1160,"close":38.83,"high":39.26,"low":38.33,"open":38.74,"volume":20276100},{"timestamp":1488551400,"date":"2017-03-03","index":1161,"close":38.52,"high":39.31,"low":38.4,"open":39.04,"volume":9773400},{"timestamp":1488810600,"date":"2017-03-06","index":1162,"close":38.22,"high":38.88,"low":37.9,"open":38.64,"volume":8258400},{"timestamp":1488897000,"date":"2017-03-07","index":1163,"close":38.08,"high":38.88,"low":38.06,"open":38.26,"volume":6049800},{"timestamp":1488983400,"date":"2017-03-08","index":1164,"close":38.18,"high":38.67,"low":38.07,"open":38.26,"volume":7105800},{"timestamp":1489069800,"date":"2017-03-09","index":1165,"close":38.35,"high":38.61,"low":38.02,"open":38.32,"volume":4703100},{"timestamp":1489156200,"date":"2017-03-10","index":1166,"close":39.63,"high":39.8,"low":38.3,"open":38.39,"volume":14124000},{"timestamp":1489411800,"date":"2017-03-13","index":1167,"close":39.23,"high":39.92,"low":38.93,"open":39.7,"volume":6355500},{"timestamp":1489498200,"date":"2017-03-14","index":1168,"close":38.88,"high":39.32,"low":38.67,"open":39.05,"volume":3375000},{"timestamp":1489584600,"date":"2017-03-15","index":1169,"close":38.98,"high":39.16,"low":38.52,"open":38.94,"volume":3824400}]},{"date":"2016-11-21","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1478529000,"date":"2016-11-07","index":1082,"close":50.81,"high":51.15,"low":50.17,"open":50.28,"volume":4214700},{"timestamp":1478615400,"date":"2016-11-08","index":1083,"close":50.98,"high":51.66,"low":50.43,"open":50.6,"volume":3294900},{"timestamp":1478701800,"date":"2016-11-09","index":1084,"close":53.01,"high":53.03,"low":50.46,"open":50.46,"volume":5481300},{"timestamp":1478788200,"date":"2016-11-10","index":1085,"close":50.64,"high":54.44,"low":50.23,"open":53.33,"volume":7064400},{"timestamp":1478874600,"date":"2016-11-11","index":1086,"close":52,"high":52.47,"low":49.86,"open":50.33,"volume":4015800},{"timestamp":1479133800,"date":"2016-11-14","index":1087,"close":52.15,"high":53,"low":51.83,"open":52.12,"volume":2946900},{"timestamp":1479220200,"date":"2016-11-15","index":1088,"close":53.15,"high":53.86,"low":52.52,"open":52.55,"volume":3562200},{"timestamp":1479306600,"date":"2016-11-16","index":1089,"close":53.48,"high":54,"low":52.69,"open":52.72,"volume":3309300},{"timestamp":1479393000,"date":"2016-11-17","index":1090,"close":54.72,"high":55.23,"low":53.13,"open":53.24,"volume":5064300},{"timestamp":1479479400,"date":"2016-11-18","index":1091,"close":53.78,"high":54.86,"low":53.43,"open":54.86,"volume":4847700},{"timestamp":1479738600,"date":"2016-11-21","index":1092,"close":53.69,"high":54.21,"low":52.77,"open":54.21,"volume":13711500}],"post":[{"timestamp":1479825000,"date":"2016-11-22","index":1093,"close":46.58,"high":48.08,"low":46.03,"open":47.86,"volume":35343000},{"timestamp":1479911400,"date":"2016-11-23","index":1094,"close":46.56,"high":46.95,"low":46.04,"open":46.75,"volume":6792300},{"timestamp":1480084200,"date":"2016-11-25","index":1095,"close":47.17,"high":47.18,"low":46.42,"open":46.67,"volume":3079200},{"timestamp":1480343400,"date":"2016-11-28","index":1096,"close":45.42,"high":47.33,"low":45.15,"open":47.12,"volume":9681900},{"timestamp":1480429800,"date":"2016-11-29","index":1097,"close":44.53,"high":45.73,"low":44.37,"open":45.32,"volume":7925700},{"timestamp":1480516200,"date":"2016-11-30","index":1098,"close":44.79,"high":45.12,"low":44.04,"open":44.72,"volume":4953000},{"timestamp":1480602600,"date":"2016-12-01","index":1099,"close":43.21,"high":44.93,"low":43.16,"open":44.8,"volume":6609300},{"timestamp":1480689000,"date":"2016-12-02","index":1100,"close":42.22,"high":43.11,"low":42.02,"open":42.83,"volume":7817400},{"timestamp":1480948200,"date":"2016-12-05","index":1101,"close":42.98,"high":43.59,"low":42.46,"open":42.5,"volume":7308600},{"timestamp":1481034600,"date":"2016-12-06","index":1102,"close":43.12,"high":43.43,"low":42.63,"open":43.42,"volume":4131600},{"timestamp":1481121000,"date":"2016-12-07","index":1103,"close":43.12,"high":43.32,"low":42.18,"open":42.97,"volume":4488300}]},{"date":"2016-08-30","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1471354200,"date":"2016-08-16","index":1024,"close":45.2,"high":45.77,"low":43.75,"open":43.75,"volume":6947400},{"timestamp":1471440600,"date":"2016-08-17","index":1025,"close":45.37,"high":46.37,"low":44.54,"open":45.77,"volume":5335500},{"timestamp":1471527000,"date":"2016-08-18","index":1026,"close":45.7,"high":45.9,"low":44.6,"open":45.35,"volume":2940600},{"timestamp":1471613400,"date":"2016-08-19","index":1027,"close":45.58,"high":45.7,"low":44.68,"open":45.4,"volume":3039300},{"timestamp":1471872600,"date":"2016-08-22","index":1028,"close":45.85,"high":46.13,"low":45.29,"open":45.87,"volume":2931900},{"timestamp":1471959000,"date":"2016-08-23","index":1029,"close":47.37,"high":47.77,"low":46.27,"open":46.57,"volume":6130200},{"timestamp":1472045400,"date":"2016-08-24","index":1030,"close":46.79,"high":47.75,"low":46.67,"open":47.34,"volume":4842600},{"timestamp":1472131800,"date":"2016-08-25","index":1031,"close":46.8,"high":47.47,"low":46.55,"open":46.95,"volume":3943800},{"timestamp":1472218200,"date":"2016-08-26","index":1032,"close":46.89,"high":47.12,"low":46.2,"open":46.71,"volume":3556800},{"timestamp":1472477400,"date":"2016-08-29","index":1033,"close":47.16,"high":47.48,"low":46.49,"open":47.07,"volume":3418500},{"timestamp":1472563800,"date":"2016-08-30","index":1034,"close":47.82,"high":48.08,"low":47,"open":47.21,"volume":10392600}],"post":[{"timestamp":1472650200,"date":"2016-08-31","index":1035,"close":44.39,"high":45.25,"low":43.38,"open":44.97,"volume":24801000},{"timestamp":1472736600,"date":"2016-09-01","index":1036,"close":46.89,"high":47.11,"low":44.42,"open":44.42,"volume":14732700},{"timestamp":1472823000,"date":"2016-09-02","index":1037,"close":48.39,"high":48.69,"low":46.54,"open":46.96,"volume":8474700},{"timestamp":1473168600,"date":"2016-09-06","index":1038,"close":48.32,"high":49.24,"low":48.13,"open":48.39,"volume":4865100},{"timestamp":1473255000,"date":"2016-09-07","index":1039,"close":49.11,"high":49.59,"low":48.33,"open":48.33,"volume":5493900},{"timestamp":1473341400,"date":"2016-09-08","index":1040,"close":48.99,"high":49.47,"low":48.84,"open":49,"volume":4760700},{"timestamp":1473427800,"date":"2016-09-09","index":1041,"close":48.14,"high":49.49,"low":48.11,"open":48.69,"volume":4280100},{"timestamp":1473687000,"date":"2016-09-12","index":1042,"close":49.05,"high":49.16,"low":47.51,"open":47.96,"volume":4757100},{"timestamp":1473773400,"date":"2016-09-13","index":1043,"close":49.02,"high":49.62,"low":48.32,"open":49.02,"volume":4610700},{"timestamp":1473859800,"date":"2016-09-14","index":1044,"close":49.44,"high":50.16,"low":48.8,"open":48.89,"volume":6193200},{"timestamp":1473946200,"date":"2016-09-15","index":1045,"close":49.5,"high":50.29,"low":49.41,"open":49.57,"volume":4272600}]},{"date":"2016-05-26","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":958,"close":43.18,"high":45.98,"low":43.03,"open":45.98,"volume":14531100},{"timestamp":1463146200,"date":"2016-05-13","index":959,"close":43.66,"high":43.94,"low":42.84,"open":43.05,"volume":4742400},{"timestamp":1463405400,"date":"2016-05-16","index":960,"close":44.91,"high":45.29,"low":43.75,"open":43.82,"volume":4344600},{"timestamp":1463491800,"date":"2016-05-17","index":961,"close":44.69,"high":45.3,"low":44.51,"open":44.92,"volume":3690900},{"timestamp":1463578200,"date":"2016-05-18","index":962,"close":45.58,"high":45.78,"low":44.35,"open":44.61,"volume":3581400},{"timestamp":1463664600,"date":"2016-05-19","index":963,"close":46.4,"high":47.4,"low":45.86,"open":46.51,"volume":6379200},{"timestamp":1463751000,"date":"2016-05-20","index":964,"close":47.25,"high":47.49,"low":46.18,"open":46.8,"volume":3980100},{"timestamp":1464010200,"date":"2016-05-23","index":965,"close":47.99,"high":48.46,"low":47.17,"open":47.42,"volume":3756000},{"timestamp":1464096600,"date":"2016-05-24","index":966,"close":48.7,"high":48.83,"low":47.88,"open":48.19,"volume":3414000},{"timestamp":1464183000,"date":"2016-05-25","index":967,"close":48.56,"high":49.14,"low":47.8,"open":48.79,"volume":4585500},{"timestamp":1464269400,"date":"2016-05-26","index":968,"close":49.39,"high":49.43,"low":48.15,"open":48.24,"volume":8453400}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":969,"close":43.29,"high":45.08,"low":42.75,"open":44.58,"volume":35182200},{"timestamp":1464701400,"date":"2016-05-31","index":970,"close":43.49,"high":43.66,"low":42.75,"open":43.37,"volume":11705400},{"timestamp":1464787800,"date":"2016-06-01","index":971,"close":44.82,"high":44.96,"low":42.82,"open":43.49,"volume":8041800},{"timestamp":1464874200,"date":"2016-06-02","index":972,"close":46.91,"high":46.94,"low":44.52,"open":44.75,"volume":9533400},{"timestamp":1464960600,"date":"2016-06-03","index":973,"close":46.55,"high":46.78,"low":45.77,"open":46.58,"volume":6382500},{"timestamp":1465219800,"date":"2016-06-06","index":974,"close":46.53,"high":46.92,"low":46.22,"open":46.55,"volume":4107600},{"timestamp":1465306200,"date":"2016-06-07","index":975,"close":45.75,"high":46.5,"low":45.55,"open":46.39,"volume":5537700},{"timestamp":1465392600,"date":"2016-06-08","index":976,"close":45.66,"high":45.91,"low":45.48,"open":45.88,"volume":3751500},{"timestamp":1465479000,"date":"2016-06-09","index":977,"close":44.95,"high":45.54,"low":44.92,"open":45.48,"volume":4599900},{"timestamp":1465565400,"date":"2016-06-10","index":978,"close":43.75,"high":44.57,"low":43.57,"open":44.55,"volume":3924900},{"timestamp":1465824600,"date":"2016-06-13","index":979,"close":43.9,"high":44.81,"low":43.37,"open":43.43,"volume":3514800}]},{"date":"2016-02-25","estimated":0.13,"reported":0.13,"pre":[{"timestamp":1455114600,"date":"2016-02-10","index":894,"close":40.14,"high":42.05,"low":39.7,"open":40.8,"volume":8670000},{"timestamp":1455201000,"date":"2016-02-11","index":895,"close":41.46,"high":41.98,"low":39.2,"open":39.61,"volume":7572600},{"timestamp":1455287400,"date":"2016-02-12","index":896,"close":41.25,"high":41.5,"low":39.1,"open":40.97,"volume":10261800},{"timestamp":1455633000,"date":"2016-02-16","index":897,"close":42.58,"high":43.3,"low":41.6,"open":42.46,"volume":6838800},{"timestamp":1455719400,"date":"2016-02-17","index":898,"close":44.22,"high":44.58,"low":42.5,"open":43.13,"volume":9838800},{"timestamp":1455805800,"date":"2016-02-18","index":899,"close":41.02,"high":43.3,"low":39.63,"open":43.13,"volume":13406400},{"timestamp":1455892200,"date":"2016-02-19","index":900,"close":42.39,"high":42.57,"low":40.57,"open":41.04,"volume":6660600},{"timestamp":1456151400,"date":"2016-02-22","index":901,"close":43.38,"high":45.25,"low":42.42,"open":43.12,"volume":7634700},{"timestamp":1456237800,"date":"2016-02-23","index":902,"close":42.5,"high":43.81,"low":42.16,"open":43.37,"volume":6196500},{"timestamp":1456324200,"date":"2016-02-24","index":903,"close":42.65,"high":42.94,"low":40.9,"open":41.98,"volume":7562700},{"timestamp":1456410600,"date":"2016-02-25","index":904,"close":46.76,"high":47.79,"low":41.05,"open":43.92,"volume":17683200}],"post":[{"timestamp":1456497000,"date":"2016-02-26","index":905,"close":49.2,"high":51.31,"low":47.14,"open":49.95,"volume":25790700},{"timestamp":1456756200,"date":"2016-02-29","index":906,"close":48.26,"high":49.31,"low":47.79,"open":49,"volume":9559800},{"timestamp":1456842600,"date":"2016-03-01","index":907,"close":49.55,"high":49.61,"low":47.91,"open":48.91,"volume":6917400},{"timestamp":1456929000,"date":"2016-03-02","index":908,"close":49.37,"high":49.95,"low":48.51,"open":49.26,"volume":5951100},{"timestamp":1457015400,"date":"2016-03-03","index":909,"close":50.67,"high":50.79,"low":49.04,"open":49.61,"volume":7212900},{"timestamp":1457101800,"date":"2016-03-04","index":910,"close":50.32,"high":51.44,"low":50.15,"open":50.78,"volume":5533800},{"timestamp":1457361000,"date":"2016-03-07","index":911,"close":51.48,"high":51.61,"low":49.85,"open":50.19,"volume":5816700},{"timestamp":1457447400,"date":"2016-03-08","index":912,"close":50.88,"high":51.27,"low":50.44,"open":50.89,"volume":3391200},{"timestamp":1457533800,"date":"2016-03-09","index":913,"close":51.05,"high":51.44,"low":50.57,"open":51.05,"volume":2931300},{"timestamp":1457620200,"date":"2016-03-10","index":914,"close":50.25,"high":51.65,"low":49.4,"open":51.38,"volume":4943400},{"timestamp":1457706600,"date":"2016-03-11","index":915,"close":52.61,"high":52.93,"low":51.17,"open":51.33,"volume":4940700}]},{"date":"2015-11-23","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1447079400,"date":"2015-11-09","index":831,"close":53.74,"high":54.21,"low":53.43,"open":53.85,"volume":3870900},{"timestamp":1447165800,"date":"2015-11-10","index":832,"close":52.43,"high":53.72,"low":52.29,"open":53.48,"volume":4505700},{"timestamp":1447252200,"date":"2015-11-11","index":833,"close":51.93,"high":52.76,"low":50.96,"open":52.27,"volume":4502100},{"timestamp":1447338600,"date":"2015-11-12","index":834,"close":52.23,"high":52.28,"low":51,"open":51.61,"volume":4431300},{"timestamp":1447425000,"date":"2015-11-13","index":835,"close":52.21,"high":52.63,"low":51.97,"open":52.09,"volume":3791700},{"timestamp":1447684200,"date":"2015-11-16","index":836,"close":52.92,"high":53.1,"low":52,"open":52.04,"volume":3175800},{"timestamp":1447770600,"date":"2015-11-17","index":837,"close":54.39,"high":54.66,"low":53.2,"open":53.33,"volume":4389600},{"timestamp":1447857000,"date":"2015-11-18","index":838,"close":54.56,"high":54.9,"low":53.59,"open":54.65,"volume":3912600},{"timestamp":1447943400,"date":"2015-11-19","index":839,"close":55.8,"high":56.16,"low":54.43,"open":54.67,"volume":4807500},{"timestamp":1448029800,"date":"2015-11-20","index":840,"close":56.99,"high":57.15,"low":55.4,"open":55.82,"volume":4792800},{"timestamp":1448289000,"date":"2015-11-23","index":841,"close":57.34,"high":57.57,"low":55.67,"open":56.87,"volume":10673100}],"post":[{"timestamp":1448375400,"date":"2015-11-24","index":842,"close":60.95,"high":61.7,"low":59.49,"open":59.83,"volume":19252200},{"timestamp":1448461800,"date":"2015-11-25","index":843,"close":60.74,"high":61.3,"low":60.38,"open":61.14,"volume":4904700},{"timestamp":1448634600,"date":"2015-11-27","index":844,"close":61.97,"high":62.03,"low":60.75,"open":61,"volume":2701500},{"timestamp":1448893800,"date":"2015-11-30","index":845,"close":62.45,"high":62.77,"low":61.68,"open":62,"volume":5483400},{"timestamp":1448980200,"date":"2015-12-01","index":846,"close":62.98,"high":63.33,"low":61.53,"open":62.5,"volume":4418100},{"timestamp":1449066600,"date":"2015-12-02","index":847,"close":63.6,"high":64.56,"low":62.79,"open":62.96,"volume":4462800},{"timestamp":1449153000,"date":"2015-12-03","index":848,"close":62.54,"high":64.91,"low":62.36,"open":64.37,"volume":5872500},{"timestamp":1449239400,"date":"2015-12-04","index":849,"close":63.89,"high":64.27,"low":62.14,"open":62.52,"volume":3324900},{"timestamp":1449498600,"date":"2015-12-07","index":850,"close":64.02,"high":64.15,"low":62.78,"open":63.73,"volume":2766900},{"timestamp":1449585000,"date":"2015-12-08","index":851,"close":64.51,"high":64.88,"low":62.86,"open":63.02,"volume":2800200},{"timestamp":1449671400,"date":"2015-12-09","index":852,"close":63.36,"high":64.45,"low":62.73,"open":64.45,"volume":3326100}]},{"date":"2015-09-09","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":778,"close":52.8,"high":54.91,"low":52.71,"open":53.6,"volume":5621700},{"timestamp":1440595800,"date":"2015-08-26","index":779,"close":55.98,"high":56.33,"low":53.65,"open":54.23,"volume":6075900},{"timestamp":1440682200,"date":"2015-08-27","index":780,"close":55.93,"high":57.02,"low":54.88,"open":56.67,"volume":5601900},{"timestamp":1440768600,"date":"2015-08-28","index":781,"close":56,"high":56.58,"low":55.29,"open":55.73,"volume":2915700},{"timestamp":1441027800,"date":"2015-08-31","index":782,"close":54.74,"high":56.49,"low":54.37,"open":55.81,"volume":4060200},{"timestamp":1441114200,"date":"2015-09-01","index":783,"close":53.95,"high":55.51,"low":53.41,"open":53.43,"volume":4226400},{"timestamp":1441200600,"date":"2015-09-02","index":784,"close":54.53,"high":55.02,"low":52.87,"open":55.02,"volume":3384300},{"timestamp":1441287000,"date":"2015-09-03","index":785,"close":54.01,"high":55.26,"low":53.79,"open":55.19,"volume":5471400},{"timestamp":1441373400,"date":"2015-09-04","index":786,"close":54.13,"high":54.94,"low":52.87,"open":53.35,"volume":4584600},{"timestamp":1441719000,"date":"2015-09-08","index":787,"close":55.49,"high":55.58,"low":54.08,"open":55.21,"volume":3651000},{"timestamp":1441805400,"date":"2015-09-09","index":788,"close":55.06,"high":56.5,"low":55.02,"open":56.29,"volume":8899800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":789,"close":59.13,"high":59.89,"low":56.67,"open":58.26,"volume":14598600},{"timestamp":1441978200,"date":"2015-09-11","index":790,"close":59.13,"high":59.82,"low":58.14,"open":59.23,"volume":5799000},{"timestamp":1442237400,"date":"2015-09-14","index":791,"close":59.85,"high":59.91,"low":58.35,"open":58.83,"volume":4422900},{"timestamp":1442323800,"date":"2015-09-15","index":792,"close":61.06,"high":61.33,"low":59.89,"open":60,"volume":4891200},{"timestamp":1442410200,"date":"2015-09-16","index":793,"close":60.85,"high":61.23,"low":60.22,"open":61.13,"volume":3194400},{"timestamp":1442496600,"date":"2015-09-17","index":794,"close":61.43,"high":62.21,"low":60.44,"open":61.06,"volume":3336000},{"timestamp":1442583000,"date":"2015-09-18","index":795,"close":61.66,"high":62.05,"low":60.46,"open":60.63,"volume":5545800},{"timestamp":1442842200,"date":"2015-09-21","index":796,"close":61.8,"high":63.24,"low":60.61,"open":61.71,"volume":4774200},{"timestamp":1442928600,"date":"2015-09-22","index":797,"close":60.03,"high":61.48,"low":59.26,"open":60.69,"volume":6522900},{"timestamp":1443015000,"date":"2015-09-23","index":798,"close":59.77,"high":60.22,"low":59.04,"open":60.01,"volume":4030800},{"timestamp":1443101400,"date":"2015-09-24","index":799,"close":60.26,"high":60.37,"low":58.93,"open":59.46,"volume":3265200}]},{"date":"2015-05-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1431437400,"date":"2015-05-12","index":705,"close":50.56,"high":50.8,"low":49.77,"open":50.33,"volume":2496000},{"timestamp":1431523800,"date":"2015-05-13","index":706,"close":50.49,"high":50.92,"low":50.28,"open":50.92,"volume":2660700},{"timestamp":1431610200,"date":"2015-05-14","index":707,"close":51.24,"high":51.33,"low":50.57,"open":51.05,"volume":3075300},{"timestamp":1431696600,"date":"2015-05-15","index":708,"close":51.57,"high":51.58,"low":50.7,"open":51.4,"volume":2194800},{"timestamp":1431955800,"date":"2015-05-18","index":709,"close":52.58,"high":52.72,"low":51.17,"open":51.41,"volume":2567100},{"timestamp":1432042200,"date":"2015-05-19","index":710,"close":52.78,"high":53.33,"low":52.7,"open":52.83,"volume":3108600},{"timestamp":1432128600,"date":"2015-05-20","index":711,"close":52.84,"high":53.33,"low":52.17,"open":52.54,"volume":2825700},{"timestamp":1432215000,"date":"2015-05-21","index":712,"close":53.38,"high":53.53,"low":52.57,"open":52.81,"volume":3164400},{"timestamp":1432301400,"date":"2015-05-22","index":713,"close":54.29,"high":54.4,"low":53.17,"open":53.38,"volume":3950100},{"timestamp":1432647000,"date":"2015-05-26","index":714,"close":54.61,"high":55.03,"low":54,"open":54.95,"volume":5795700},{"timestamp":1432733400,"date":"2015-05-27","index":715,"close":53.55,"high":54.67,"low":53.45,"open":54.67,"volume":12285600}],"post":[{"timestamp":1432819800,"date":"2015-05-28","index":716,"close":55.46,"high":56.61,"low":54.1,"open":54.95,"volume":12099600},{"timestamp":1432906200,"date":"2015-05-29","index":717,"close":56.5,"high":56.61,"low":55.1,"open":55.33,"volume":6303900},{"timestamp":1433165400,"date":"2015-06-01","index":718,"close":56.83,"high":57.33,"low":56.39,"open":56.64,"volume":5743200},{"timestamp":1433251800,"date":"2015-06-02","index":719,"close":56.17,"high":57.16,"low":56.05,"open":56.9,"volume":4654500},{"timestamp":1433338200,"date":"2015-06-03","index":720,"close":56.4,"high":56.85,"low":55.8,"open":56.54,"volume":4488600},{"timestamp":1433424600,"date":"2015-06-04","index":721,"close":56.25,"high":56.61,"low":56.02,"open":56.26,"volume":3742800},{"timestamp":1433511000,"date":"2015-06-05","index":722,"close":57.86,"high":57.99,"low":56.18,"open":56.9,"volume":7280400},{"timestamp":1433770200,"date":"2015-06-08","index":723,"close":57.61,"high":58.83,"low":57.22,"open":58.2,"volume":4449000},{"timestamp":1433856600,"date":"2015-06-09","index":724,"close":57.33,"high":57.78,"low":55.89,"open":57.54,"volume":3863100},{"timestamp":1433943000,"date":"2015-06-10","index":725,"close":58.22,"high":58.38,"low":56.94,"open":57.33,"volume":3788400},{"timestamp":1434029400,"date":"2015-06-11","index":726,"close":58.21,"high":58.94,"low":57.6,"open":58.4,"volume":3062400}]},{"date":"2015-03-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1423837800,"date":"2015-02-13","index":645,"close":45.09,"high":45.32,"low":44.21,"open":45.05,"volume":3712800},{"timestamp":1424183400,"date":"2015-02-17","index":646,"close":45.63,"high":46.11,"low":44.95,"open":45.53,"volume":3886200},{"timestamp":1424269800,"date":"2015-02-18","index":647,"close":45.63,"high":45.75,"low":44.97,"open":45.64,"volume":2186700},{"timestamp":1424356200,"date":"2015-02-19","index":648,"close":45.97,"high":46.39,"low":45.61,"open":45.96,"volume":2402400},{"timestamp":1424442600,"date":"2015-02-20","index":649,"close":47.2,"high":47.5,"low":45.92,"open":46.02,"volume":3349800},{"timestamp":1424701800,"date":"2015-02-23","index":650,"close":46.07,"high":47.83,"low":45.55,"open":47.51,"volume":5061300},{"timestamp":1424788200,"date":"2015-02-24","index":651,"close":46.2,"high":46.74,"low":45.98,"open":46.17,"volume":2809500},{"timestamp":1424874600,"date":"2015-02-25","index":652,"close":47.35,"high":47.45,"low":46.31,"open":46.33,"volume":3537300},{"timestamp":1424961000,"date":"2015-02-26","index":653,"close":47.68,"high":48.76,"low":47.58,"open":47.61,"volume":5119500},{"timestamp":1425047400,"date":"2015-02-27","index":654,"close":47.41,"high":48.18,"low":47.2,"open":48.17,"volume":4972500},{"timestamp":1425306600,"date":"2015-03-02","index":655,"close":48.66,"high":48.8,"low":47.41,"open":47.41,"volume":9567300}],"post":[{"timestamp":1425393000,"date":"2015-03-03","index":656,"close":49.63,"high":49.78,"low":46.66,"open":47.39,"volume":15586500},{"timestamp":1425479400,"date":"2015-03-04","index":657,"close":47.84,"high":49.52,"low":47.48,"open":49.52,"volume":8739600},{"timestamp":1425565800,"date":"2015-03-05","index":658,"close":47.71,"high":48.24,"low":47.46,"open":47.99,"volume":5311800},{"timestamp":1425652200,"date":"2015-03-06","index":659,"close":46.91,"high":48,"low":46.74,"open":47.73,"volume":4135800},{"timestamp":1425907800,"date":"2015-03-09","index":660,"close":46.24,"high":46.98,"low":44.69,"open":46.86,"volume":7963200},{"timestamp":1425994200,"date":"2015-03-10","index":661,"close":46.18,"high":46.22,"low":45.05,"open":45.65,"volume":4721400},{"timestamp":1426080600,"date":"2015-03-11","index":662,"close":46.85,"high":47.08,"low":45.94,"open":46.18,"volume":4187700},{"timestamp":1426167000,"date":"2015-03-12","index":663,"close":47.11,"high":47.32,"low":46.51,"open":47.16,"volume":3147900},{"timestamp":1426253400,"date":"2015-03-13","index":664,"close":47.11,"high":47.66,"low":46.56,"open":46.95,"volume":2875200},{"timestamp":1426512600,"date":"2015-03-16","index":665,"close":48.04,"high":48.05,"low":47.13,"open":47.25,"volume":3511800},{"timestamp":1426599000,"date":"2015-03-17","index":666,"close":48.31,"high":48.55,"low":47.42,"open":47.65,"volume":3208200}]},{"date":"2014-11-24","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1415629800,"date":"2014-11-10","index":580,"close":36.34,"high":36.72,"low":35.3,"open":35.66,"volume":5217300},{"timestamp":1415716200,"date":"2014-11-11","index":581,"close":36.1,"high":36.61,"low":35.87,"open":36.59,"volume":3048900},{"timestamp":1415802600,"date":"2014-11-12","index":582,"close":36.3,"high":36.46,"low":35.93,"open":35.97,"volume":2206500},{"timestamp":1415889000,"date":"2014-11-13","index":583,"close":36.53,"high":37.15,"low":36.38,"open":36.45,"volume":3974400},{"timestamp":1415975400,"date":"2014-11-14","index":584,"close":36.93,"high":36.97,"low":36,"open":36.59,"volume":3375000},{"timestamp":1416234600,"date":"2014-11-17","index":585,"close":36.45,"high":37.37,"low":36.28,"open":36.95,"volume":3650700},{"timestamp":1416321000,"date":"2014-11-18","index":586,"close":36.33,"high":36.91,"low":36.21,"open":36.48,"volume":2539200},{"timestamp":1416407400,"date":"2014-11-19","index":587,"close":35.78,"high":36.51,"low":35.5,"open":36.33,"volume":3184500},{"timestamp":1416493800,"date":"2014-11-20","index":588,"close":36.35,"high":36.42,"low":35.61,"open":35.79,"volume":4653300},{"timestamp":1416580200,"date":"2014-11-21","index":589,"close":36.31,"high":37.13,"low":36.03,"open":36.92,"volume":4480500},{"timestamp":1416839400,"date":"2014-11-24","index":590,"close":37.75,"high":37.79,"low":36.84,"open":37.25,"volume":9978600}],"post":[{"timestamp":1416925800,"date":"2014-11-25","index":591,"close":40.06,"high":40.08,"low":38.09,"open":38.28,"volume":22655700},{"timestamp":1417012200,"date":"2014-11-26","index":592,"close":40.2,"high":40.23,"low":39.34,"open":39.78,"volume":6205200},{"timestamp":1417185000,"date":"2014-11-28","index":593,"close":41,"high":41.07,"low":40.08,"open":40.22,"volume":2901300},{"timestamp":1417444200,"date":"2014-12-01","index":594,"close":39.9,"high":41.02,"low":39.59,"open":41,"volume":7145400},{"timestamp":1417530600,"date":"2014-12-02","index":595,"close":39.23,"high":40.2,"low":39.12,"open":39.99,"volume":5302200},{"timestamp":1417617000,"date":"2014-12-03","index":596,"close":39.53,"high":39.83,"low":39.12,"open":39.38,"volume":3508500},{"timestamp":1417703400,"date":"2014-12-04","index":597,"close":39.43,"high":40.13,"low":39.31,"open":39.53,"volume":2730900},{"timestamp":1417789800,"date":"2014-12-05","index":598,"close":39.63,"high":39.76,"low":39.23,"open":39.54,"volume":3037200},{"timestamp":1418049000,"date":"2014-12-08","index":599,"close":38.95,"high":40.28,"low":38.58,"open":39.63,"volume":3648000},{"timestamp":1418135400,"date":"2014-12-09","index":600,"close":39.61,"high":39.82,"low":37.41,"open":38.32,"volume":4094400},{"timestamp":1418221800,"date":"2014-12-10","index":601,"close":39.05,"high":39.83,"low":38.82,"open":39.61,"volume":3462300}]},{"date":"2014-09-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1408973400,"date":"2014-08-25","index":526,"close":28.19,"high":28.66,"low":28.04,"open":28.59,"volume":1557900},{"timestamp":1409059800,"date":"2014-08-26","index":527,"close":28.53,"high":28.64,"low":28.1,"open":28.33,"volume":2601000},{"timestamp":1409146200,"date":"2014-08-27","index":528,"close":27.47,"high":28.51,"low":27.44,"open":28.51,"volume":4743000},{"timestamp":1409232600,"date":"2014-08-28","index":529,"close":27.42,"high":27.74,"low":26.57,"open":27.33,"volume":5251200},{"timestamp":1409319000,"date":"2014-08-29","index":530,"close":28.33,"high":28.54,"low":27.57,"open":27.7,"volume":3978900},{"timestamp":1409664600,"date":"2014-09-02","index":531,"close":29.91,"high":30,"low":28.45,"open":28.47,"volume":13540200},{"timestamp":1409751000,"date":"2014-09-03","index":532,"close":29.79,"high":30.9,"low":29.39,"open":30.64,"volume":6554400},{"timestamp":1409837400,"date":"2014-09-04","index":533,"close":29.09,"high":30.09,"low":28.95,"open":29.92,"volume":5154000},{"timestamp":1409923800,"date":"2014-09-05","index":534,"close":29.68,"high":29.72,"low":29.04,"open":29.08,"volume":3243300},{"timestamp":1410183000,"date":"2014-09-08","index":535,"close":29.99,"high":30.61,"low":29.68,"open":29.99,"volume":7346700},{"timestamp":1410269400,"date":"2014-09-09","index":536,"close":29.76,"high":30.43,"low":29.56,"open":30.17,"volume":7358700}],"post":[{"timestamp":1410355800,"date":"2014-09-10","index":537,"close":32.92,"high":33.3,"low":30.84,"open":31.08,"volume":25778400},{"timestamp":1410442200,"date":"2014-09-11","index":538,"close":33.5,"high":34.15,"low":32.43,"open":32.74,"volume":15878400},{"timestamp":1410528600,"date":"2014-09-12","index":539,"close":33.33,"high":33.62,"low":32.92,"open":33.62,"volume":7749900},{"timestamp":1410787800,"date":"2014-09-15","index":540,"close":32.49,"high":33.26,"low":32.24,"open":33.24,"volume":7809600},{"timestamp":1410874200,"date":"2014-09-16","index":541,"close":32.78,"high":32.93,"low":31.7,"open":32.33,"volume":7738500},{"timestamp":1410960600,"date":"2014-09-17","index":542,"close":32.87,"high":33.58,"low":32.73,"open":32.73,"volume":5387400},{"timestamp":1411047000,"date":"2014-09-18","index":543,"close":32.98,"high":33.19,"low":32.61,"open":33.15,"volume":3382800},{"timestamp":1411133400,"date":"2014-09-19","index":544,"close":33.09,"high":33.15,"low":32.6,"open":33.14,"volume":6312900},{"timestamp":1411392600,"date":"2014-09-22","index":545,"close":32.64,"high":33.74,"low":32.22,"open":33.17,"volume":6956400},{"timestamp":1411479000,"date":"2014-09-23","index":546,"close":32.48,"high":32.83,"low":32.03,"open":32.35,"volume":4252500},{"timestamp":1411565400,"date":"2014-09-24","index":547,"close":33.05,"high":33.25,"low":32.64,"open":32.86,"volume":3283800}]},{"date":"2014-05-28","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1399987800,"date":"2014-05-13","index":454,"close":20.63,"high":21.53,"low":20.53,"open":20.75,"volume":3571200},{"timestamp":1400074200,"date":"2014-05-14","index":455,"close":20.04,"high":20.81,"low":20.03,"open":20.55,"volume":3228900},{"timestamp":1400160600,"date":"2014-05-15","index":456,"close":19.87,"high":20.19,"low":19.16,"open":20.14,"volume":4772400},{"timestamp":1400247000,"date":"2014-05-16","index":457,"close":20.44,"high":20.49,"low":19.55,"open":19.99,"volume":2961600},{"timestamp":1400506200,"date":"2014-05-19","index":458,"close":20.89,"high":20.95,"low":20.18,"open":20.27,"volume":2804400},{"timestamp":1400592600,"date":"2014-05-20","index":459,"close":21.01,"high":21.52,"low":20.46,"open":21,"volume":3735600},{"timestamp":1400679000,"date":"2014-05-21","index":460,"close":21.17,"high":21.4,"low":20.79,"open":21,"volume":2744700},{"timestamp":1400765400,"date":"2014-05-22","index":461,"close":22.21,"high":22.31,"low":21.12,"open":21.15,"volume":4756200},{"timestamp":1400851800,"date":"2014-05-23","index":462,"close":22.33,"high":22.42,"low":21.33,"open":22.22,"volume":3159000},{"timestamp":1401197400,"date":"2014-05-27","index":463,"close":23.2,"high":23.36,"low":22.26,"open":22.82,"volume":6308400},{"timestamp":1401283800,"date":"2014-05-28","index":464,"close":23.17,"high":23.52,"low":22.68,"open":23.28,"volume":7706700}],"post":[{"timestamp":1401370200,"date":"2014-05-29","index":465,"close":24.39,"high":26,"low":24.29,"open":25.85,"volume":26656800},{"timestamp":1401456600,"date":"2014-05-30","index":466,"close":24.97,"high":25.62,"low":24.33,"open":24.47,"volume":10383900},{"timestamp":1401715800,"date":"2014-06-02","index":467,"close":24.56,"high":25.06,"low":24,"open":25.04,"volume":6110100},{"timestamp":1401802200,"date":"2014-06-03","index":468,"close":24.75,"high":24.98,"low":24.2,"open":24.43,"volume":4599600},{"timestamp":1401888600,"date":"2014-06-04","index":469,"close":25.11,"high":25.5,"low":24.5,"open":24.63,"volume":5526900},{"timestamp":1401975000,"date":"2014-06-05","index":470,"close":25.67,"high":26.22,"low":24.71,"open":25.37,"volume":8750100},{"timestamp":1402061400,"date":"2014-06-06","index":471,"close":25.99,"high":26.26,"low":25.57,"open":25.93,"volume":4876500},{"timestamp":1402320600,"date":"2014-06-09","index":472,"close":25.8,"high":26.21,"low":25.57,"open":25.99,"volume":3717300},{"timestamp":1402407000,"date":"2014-06-10","index":473,"close":26.05,"high":26.17,"low":25.54,"open":25.74,"volume":2658000},{"timestamp":1402493400,"date":"2014-06-11","index":474,"close":26.07,"high":26.22,"low":25.67,"open":25.76,"volume":2935200},{"timestamp":1402579800,"date":"2014-06-12","index":475,"close":26.17,"high":27.33,"low":25.87,"open":25.92,"volume":9739800}]},{"date":"2014-02-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":389,"close":21.92,"high":23.32,"low":21.11,"open":22.38,"volume":9023100},{"timestamp":1392042600,"date":"2014-02-10","index":390,"close":22.59,"high":22.65,"low":21.86,"open":21.92,"volume":3845400},{"timestamp":1392129000,"date":"2014-02-11","index":391,"close":22.96,"high":23.11,"low":22.38,"open":22.67,"volume":3360600},{"timestamp":1392215400,"date":"2014-02-12","index":392,"close":22.92,"high":23.23,"low":22.43,"open":22.47,"volume":2468100},{"timestamp":1392301800,"date":"2014-02-13","index":393,"close":24.16,"high":24.33,"low":22.85,"open":22.93,"volume":7983600},{"timestamp":1392388200,"date":"2014-02-14","index":394,"close":24.27,"high":24.65,"low":23.89,"open":24.23,"volume":2993400},{"timestamp":1392733800,"date":"2014-02-18","index":395,"close":24.55,"high":24.64,"low":24.18,"open":24.33,"volume":3540000},{"timestamp":1392820200,"date":"2014-02-19","index":396,"close":23.97,"high":24.69,"low":23.8,"open":24.44,"volume":5314800},{"timestamp":1392906600,"date":"2014-02-20","index":397,"close":24.38,"high":24.43,"low":23.77,"open":24.12,"volume":3682800},{"timestamp":1392993000,"date":"2014-02-21","index":398,"close":24.54,"high":24.76,"low":24.15,"open":24.47,"volume":5171700},{"timestamp":1393252200,"date":"2014-02-24","index":399,"close":25.59,"high":26.66,"low":25.52,"open":26.17,"volume":11437500}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":400,"close":24.98,"high":25.69,"low":24.94,"open":25.56,"volume":4549200},{"timestamp":1393425000,"date":"2014-02-26","index":401,"close":25.35,"high":25.62,"low":24.52,"open":24.55,"volume":7466400},{"timestamp":1393511400,"date":"2014-02-27","index":402,"close":24.16,"high":25.16,"low":24.1,"open":25.1,"volume":7009500},{"timestamp":1393597800,"date":"2014-02-28","index":403,"close":23.72,"high":24.45,"low":23.36,"open":24.23,"volume":7031400},{"timestamp":1393857000,"date":"2014-03-03","index":404,"close":22.6,"high":23.28,"low":22.13,"open":23.26,"volume":8489400},{"timestamp":1393943400,"date":"2014-03-04","index":405,"close":23.54,"high":23.7,"low":23.09,"open":23.14,"volume":5918100},{"timestamp":1394029800,"date":"2014-03-05","index":406,"close":23.13,"high":23.83,"low":22.89,"open":22.91,"volume":5197200},{"timestamp":1394116200,"date":"2014-03-06","index":407,"close":23.15,"high":23.55,"low":22.76,"open":23.1,"volume":7473900},{"timestamp":1394202600,"date":"2014-03-07","index":408,"close":25.71,"high":26.2,"low":22.7,"open":23.38,"volume":22700100},{"timestamp":1394458200,"date":"2014-03-10","index":409,"close":26.09,"high":26.19,"low":25.4,"open":25.6,"volume":10253700},{"timestamp":1394544600,"date":"2014-03-11","index":410,"close":25.72,"high":26.52,"low":25.55,"open":26.12,"volume":5006100}]},{"date":"2013-11-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1384180200,"date":"2013-11-11","index":329,"close":13.96,"high":14,"low":13.62,"open":13.62,"volume":2389800},{"timestamp":1384266600,"date":"2013-11-12","index":330,"close":13.76,"high":14.01,"low":13.75,"open":13.96,"volume":1301100},{"timestamp":1384353000,"date":"2013-11-13","index":331,"close":13.82,"high":13.84,"low":13.45,"open":13.67,"volume":3579900},{"timestamp":1384439400,"date":"2013-11-14","index":332,"close":14.07,"high":14.07,"low":13.6,"open":13.77,"volume":3651300},{"timestamp":1384525800,"date":"2013-11-15","index":333,"close":15.24,"high":15.32,"low":13.96,"open":14.05,"volume":7793100},{"timestamp":1384785000,"date":"2013-11-18","index":334,"close":14.82,"high":15.24,"low":14.75,"open":15.24,"volume":6409500},{"timestamp":1384871400,"date":"2013-11-19","index":335,"close":14.64,"high":14.75,"low":14.4,"open":14.75,"volume":2121600},{"timestamp":1384957800,"date":"2013-11-20","index":336,"close":14.66,"high":14.88,"low":14.51,"open":14.78,"volume":1372200},{"timestamp":1385044200,"date":"2013-11-21","index":337,"close":14.97,"high":15.01,"low":14.65,"open":14.65,"volume":2064900},{"timestamp":1385130600,"date":"2013-11-22","index":338,"close":15.1,"high":15.12,"low":14.94,"open":14.99,"volume":1577100},{"timestamp":1385389800,"date":"2013-11-25","index":339,"close":15.37,"high":15.41,"low":15.12,"open":15.2,"volume":5923200}],"post":[{"timestamp":1385476200,"date":"2013-11-26","index":340,"close":16.5,"high":16.81,"low":16.01,"open":16.74,"volume":11616900},{"timestamp":1385562600,"date":"2013-11-27","index":341,"close":16.62,"high":16.78,"low":16.34,"open":16.47,"volume":4373700},{"timestamp":1385735400,"date":"2013-11-29","index":342,"close":16.65,"high":16.75,"low":16.4,"open":16.75,"volume":1368600},{"timestamp":1385994600,"date":"2013-12-02","index":343,"close":16.5,"high":16.78,"low":16.03,"open":16.38,"volume":6207300},{"timestamp":1386081000,"date":"2013-12-03","index":344,"close":16.28,"high":16.56,"low":16.18,"open":16.31,"volume":2181300},{"timestamp":1386167400,"date":"2013-12-04","index":345,"close":16.66,"high":16.67,"low":16.12,"open":16.27,"volume":2292600},{"timestamp":1386253800,"date":"2013-12-05","index":346,"close":16.62,"high":16.82,"low":16.52,"open":16.57,"volume":3434700},{"timestamp":1386340200,"date":"2013-12-06","index":347,"close":17.26,"high":17.3,"low":16.61,"open":16.67,"volume":4656000},{"timestamp":1386599400,"date":"2013-12-09","index":348,"close":17.4,"high":17.5,"low":17.16,"open":17.26,"volume":5445300},{"timestamp":1386685800,"date":"2013-12-10","index":349,"close":17.33,"high":17.45,"low":17.19,"open":17.38,"volume":3107100},{"timestamp":1386772200,"date":"2013-12-11","index":350,"close":17.21,"high":17.46,"low":17.08,"open":17.29,"volume":3113700}]},{"date":"2013-09-09","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1377264600,"date":"2013-08-23","index":274,"close":15.9,"high":16.03,"low":15.82,"open":15.92,"volume":656700},{"timestamp":1377523800,"date":"2013-08-26","index":275,"close":15.87,"high":16.04,"low":15.72,"open":15.95,"volume":605700},{"timestamp":1377610200,"date":"2013-08-27","index":276,"close":15.78,"high":16.05,"low":15.76,"open":16.04,"volume":1984500},{"timestamp":1377696600,"date":"2013-08-28","index":277,"close":15.77,"high":15.86,"low":15.68,"open":15.82,"volume":783600},{"timestamp":1377783000,"date":"2013-08-29","index":278,"close":15.91,"high":16.19,"low":15.83,"open":15.83,"volume":1048200},{"timestamp":1377869400,"date":"2013-08-30","index":279,"close":16.01,"high":16.12,"low":15.76,"open":16.01,"volume":905100},{"timestamp":1378215000,"date":"2013-09-03","index":280,"close":15.5,"high":15.91,"low":15.25,"open":15.91,"volume":3417000},{"timestamp":1378301400,"date":"2013-09-04","index":281,"close":15.34,"high":15.75,"low":15.3,"open":15.47,"volume":3333000},{"timestamp":1378387800,"date":"2013-09-05","index":282,"close":15.17,"high":15.45,"low":15.16,"open":15.27,"volume":3373800},{"timestamp":1378474200,"date":"2013-09-06","index":283,"close":14.93,"high":15.36,"low":14.86,"open":15.19,"volume":3907200},{"timestamp":1378733400,"date":"2013-09-09","index":284,"close":15.61,"high":15.81,"low":14.89,"open":14.94,"volume":8947500}],"post":[{"timestamp":1378819800,"date":"2013-09-10","index":285,"close":15.98,"high":16.57,"low":15.68,"open":16.56,"volume":12690600},{"timestamp":1378906200,"date":"2013-09-11","index":286,"close":15.49,"high":15.96,"low":15.46,"open":15.92,"volume":4788000},{"timestamp":1378992600,"date":"2013-09-12","index":287,"close":15.76,"high":15.81,"low":15.42,"open":15.49,"volume":3205500},{"timestamp":1379079000,"date":"2013-09-13","index":288,"close":15.9,"high":15.91,"low":15.47,"open":15.77,"volume":3976500},{"timestamp":1379338200,"date":"2013-09-16","index":289,"close":15.83,"high":16,"low":15.82,"open":16,"volume":3014400},{"timestamp":1379424600,"date":"2013-09-17","index":290,"close":16.02,"high":16.04,"low":15.69,"open":15.69,"volume":2979000},{"timestamp":1379511000,"date":"2013-09-18","index":291,"close":15.85,"high":16.07,"low":15.34,"open":15.9,"volume":6126600},{"timestamp":1379597400,"date":"2013-09-19","index":292,"close":15.99,"high":16.23,"low":15.85,"open":15.91,"volume":4656000},{"timestamp":1379683800,"date":"2013-09-20","index":293,"close":16.33,"high":16.83,"low":15.95,"open":15.99,"volume":10662600},{"timestamp":1379943000,"date":"2013-09-23","index":294,"close":15.82,"high":16.27,"low":15.74,"open":16.26,"volume":3998700},{"timestamp":1380029400,"date":"2013-09-24","index":295,"close":15.53,"high":15.75,"low":15.25,"open":15.74,"volume":3990600}]},{"date":"2013-05-30","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1368624600,"date":"2013-05-15","index":204,"close":17.54,"high":17.64,"low":17.29,"open":17.29,"volume":2152800},{"timestamp":1368711000,"date":"2013-05-16","index":205,"close":18.03,"high":18.74,"low":17.81,"open":18.33,"volume":4535100},{"timestamp":1368797400,"date":"2013-05-17","index":206,"close":18.81,"high":18.86,"low":18.16,"open":18.24,"volume":2952300},{"timestamp":1369056600,"date":"2013-05-20","index":207,"close":18.09,"high":18.87,"low":18.03,"open":18.83,"volume":1935300},{"timestamp":1369143000,"date":"2013-05-21","index":208,"close":17.54,"high":18.08,"low":17.51,"open":18.02,"volume":2080500},{"timestamp":1369229400,"date":"2013-05-22","index":209,"close":17.4,"high":17.66,"low":17.15,"open":17.66,"volume":2860500},{"timestamp":1369315800,"date":"2013-05-23","index":210,"close":17.37,"high":17.59,"low":17.17,"open":17.17,"volume":1455000},{"timestamp":1369402200,"date":"2013-05-24","index":211,"close":17.46,"high":17.58,"low":17.26,"open":17.37,"volume":1038300},{"timestamp":1369747800,"date":"2013-05-28","index":212,"close":17.93,"high":17.97,"low":17.67,"open":17.71,"volume":1097400},{"timestamp":1369834200,"date":"2013-05-29","index":213,"close":18.25,"high":18.41,"low":17.76,"open":18.28,"volume":3447600},{"timestamp":1369920600,"date":"2013-05-30","index":214,"close":18.13,"high":18.41,"low":18.09,"open":18.33,"volume":7034100}],"post":[{"timestamp":1370007000,"date":"2013-05-31","index":215,"close":16.17,"high":16.82,"low":15.67,"open":15.87,"volume":16657200},{"timestamp":1370266200,"date":"2013-06-03","index":216,"close":15.28,"high":16.23,"low":15.12,"open":16.23,"volume":6921000},{"timestamp":1370352600,"date":"2013-06-04","index":217,"close":14.69,"high":15.46,"low":14.5,"open":15.27,"volume":5744400},{"timestamp":1370439000,"date":"2013-06-05","index":218,"close":14.8,"high":14.94,"low":14.5,"open":14.57,"volume":4966200},{"timestamp":1370525400,"date":"2013-06-06","index":219,"close":15,"high":15.28,"low":14.73,"open":14.74,"volume":3399000},{"timestamp":1370611800,"date":"2013-06-07","index":220,"close":15.4,"high":15.42,"low":14.86,"open":15.07,"volume":4300200},{"timestamp":1370871000,"date":"2013-06-10","index":221,"close":15.49,"high":15.5,"low":15.04,"open":15.37,"volume":3522900},{"timestamp":1370957400,"date":"2013-06-11","index":222,"close":15.59,"high":15.75,"low":15.18,"open":15.2,"volume":3467700},{"timestamp":1371043800,"date":"2013-06-12","index":223,"close":15.2,"high":15.77,"low":15.05,"open":15.66,"volume":2466900},{"timestamp":1371130200,"date":"2013-06-13","index":224,"close":15.07,"high":15.25,"low":15,"open":15.1,"volume":1373400},{"timestamp":1371216600,"date":"2013-06-14","index":225,"close":14.37,"high":15.01,"low":14.35,"open":15.01,"volume":4820100}]},{"date":"2013-02-28","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":141,"close":18.39,"high":18.89,"low":18.28,"open":18.83,"volume":1955100},{"timestamp":1360852200,"date":"2013-02-14","index":142,"close":18.58,"high":18.67,"low":18.27,"open":18.33,"volume":1086000},{"timestamp":1360938600,"date":"2013-02-15","index":143,"close":18.4,"high":18.8,"low":18.34,"open":18.69,"volume":833700},{"timestamp":1361284200,"date":"2013-02-19","index":144,"close":18.5,"high":18.82,"low":18.44,"open":18.53,"volume":957000},{"timestamp":1361370600,"date":"2013-02-20","index":145,"close":18.27,"high":18.65,"low":18.2,"open":18.55,"volume":1329300},{"timestamp":1361457000,"date":"2013-02-21","index":146,"close":18.21,"high":18.38,"low":17.93,"open":18.3,"volume":1699800},{"timestamp":1361543400,"date":"2013-02-22","index":147,"close":19.1,"high":19.16,"low":18.32,"open":18.51,"volume":3500700},{"timestamp":1361802600,"date":"2013-02-25","index":148,"close":19.08,"high":19.38,"low":18.68,"open":19.29,"volume":1807200},{"timestamp":1361889000,"date":"2013-02-26","index":149,"close":19,"high":19.14,"low":18.67,"open":19,"volume":2356500},{"timestamp":1361975400,"date":"2013-02-27","index":150,"close":19.31,"high":19.93,"low":18.62,"open":19.1,"volume":4840200},{"timestamp":1362061800,"date":"2013-02-28","index":151,"close":20.38,"high":20.38,"low":19,"open":19.32,"volume":7278300}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":152,"close":19.52,"high":20.73,"low":19.14,"open":19.52,"volume":9651600},{"timestamp":1362407400,"date":"2013-03-04","index":153,"close":18.67,"high":19.15,"low":18.29,"open":18.75,"volume":14512200},{"timestamp":1362493800,"date":"2013-03-05","index":154,"close":18.95,"high":19.02,"low":18.54,"open":18.7,"volume":5078700},{"timestamp":1362580200,"date":"2013-03-06","index":155,"close":18.79,"high":19.12,"low":18.7,"open":18.99,"volume":3280200},{"timestamp":1362666600,"date":"2013-03-07","index":156,"close":18.8,"high":19.07,"low":18.63,"open":19.03,"volume":3516600},{"timestamp":1362753000,"date":"2013-03-08","index":157,"close":18.65,"high":18.83,"low":18.42,"open":18.81,"volume":3533400},{"timestamp":1363008600,"date":"2013-03-11","index":158,"close":18.58,"high":18.73,"low":18.33,"open":18.59,"volume":3005700},{"timestamp":1363095000,"date":"2013-03-12","index":159,"close":18.69,"high":18.83,"low":18.37,"open":18.45,"volume":4850700},{"timestamp":1363181400,"date":"2013-03-13","index":160,"close":18.8,"high":18.88,"low":18.55,"open":18.78,"volume":3660300},{"timestamp":1363267800,"date":"2013-03-14","index":161,"close":18.86,"high":19.12,"low":18.7,"open":19.12,"volume":3571500},{"timestamp":1363354200,"date":"2013-03-15","index":162,"close":18.76,"high":18.83,"low":18.52,"open":18.75,"volume":2765400}]},{"date":"2012-12-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1353508200,"date":"2012-11-21","index":85,"close":18.48,"high":18.51,"low":17.99,"open":18.06,"volume":1191300},{"timestamp":1353681000,"date":"2012-11-23","index":86,"close":18.47,"high":18.75,"low":18.41,"open":18.66,"volume":194700},{"timestamp":1353940200,"date":"2012-11-26","index":87,"close":18.63,"high":18.67,"low":17.98,"open":18.37,"volume":1015500},{"timestamp":1354026600,"date":"2012-11-27","index":88,"close":18.68,"high":19.11,"low":18.37,"open":18.4,"volume":690000},{"timestamp":1354113000,"date":"2012-11-28","index":89,"close":18.19,"high":18.53,"low":17.64,"open":18.45,"volume":957000},{"timestamp":1354199400,"date":"2012-11-29","index":90,"close":18.62,"high":18.75,"low":18.04,"open":18.23,"volume":1037400},{"timestamp":1354285800,"date":"2012-11-30","index":91,"close":18.14,"high":18.68,"low":17.72,"open":18.68,"volume":4417200},{"timestamp":1354545000,"date":"2012-12-03","index":92,"close":17.22,"high":18.14,"low":17.12,"open":18.14,"volume":1740600},{"timestamp":1354631400,"date":"2012-12-04","index":93,"close":17.88,"high":17.9,"low":17.2,"open":17.51,"volume":2074500},{"timestamp":1354717800,"date":"2012-12-05","index":94,"close":17.37,"high":18.02,"low":17.21,"open":17.8,"volume":970200},{"timestamp":1354804200,"date":"2012-12-06","index":95,"close":17.1,"high":18.19,"low":16.85,"open":17.48,"volume":3358500}],"post":[{"timestamp":1354890600,"date":"2012-12-07","index":96,"close":17.1,"high":17.37,"low":15.88,"open":16.67,"volume":6582300},{"timestamp":1355149800,"date":"2012-12-10","index":97,"close":16.27,"high":17.16,"low":16.17,"open":17.07,"volume":1875900},{"timestamp":1355236200,"date":"2012-12-11","index":98,"close":16.3,"high":16.6,"low":15.98,"open":16.6,"volume":2823600},{"timestamp":1355322600,"date":"2012-12-12","index":99,"close":16.42,"high":16.78,"low":16.13,"open":16.42,"volume":2038200},{"timestamp":1355409000,"date":"2012-12-13","index":100,"close":16.32,"high":16.39,"low":16.02,"open":16.28,"volume":1969200},{"timestamp":1355495400,"date":"2012-12-14","index":101,"close":16.6,"high":16.65,"low":16.19,"open":16.3,"volume":1311900},{"timestamp":1355754600,"date":"2012-12-17","index":102,"close":16.67,"high":16.99,"low":16.52,"open":16.61,"volume":2031300},{"timestamp":1355841000,"date":"2012-12-18","index":103,"close":17.32,"high":17.99,"low":16.7,"open":16.83,"volume":2939700},{"timestamp":1355927400,"date":"2012-12-19","index":104,"close":17.36,"high":17.52,"low":17.11,"open":17.33,"volume":1447800},{"timestamp":1356013800,"date":"2012-12-20","index":105,"close":17.26,"high":17.64,"low":17.07,"open":17.5,"volume":762000},{"timestamp":1356100200,"date":"2012-12-21","index":106,"close":18.22,"high":18.23,"low":16.71,"open":17.09,"volume":3732900}]},{"date":"2012-09-10","estimated":null,"reported":0.01,"pre":[],"post":[]}]
+[]
diff --git a/data/PANW_partial.json b/data/PANW_partial.json
index 406f66fa1..fe51488c7 100644
--- a/data/PANW_partial.json
+++ b/data/PANW_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":1.48,"reported":null,"pre":[],"post":[]},{"date":"2024-08-19","estimated":1.41,"reported":1.51,"pre":[{"timestamp":1722864600,"date":"2024-08-05","index":3028,"close":294.18,"high":301.4,"low":284.02,"open":287.21,"volume":4480200},{"timestamp":1722951000,"date":"2024-08-06","index":3029,"close":301.93,"high":305.34,"low":294.85,"open":300.12,"volume":3220800},{"timestamp":1723037400,"date":"2024-08-07","index":3030,"close":304.21,"high":314.78,"low":304.17,"open":311.15,"volume":3566200},{"timestamp":1723123800,"date":"2024-08-08","index":3031,"close":317.37,"high":317.81,"low":306.35,"open":311.7,"volume":2219300},{"timestamp":1723210200,"date":"2024-08-09","index":3032,"close":331.48,"high":333.14,"low":317.49,"open":318.16,"volume":2820100},{"timestamp":1723469400,"date":"2024-08-12","index":3033,"close":331.1,"high":332.43,"low":325.15,"open":330.67,"volume":2039600},{"timestamp":1723555800,"date":"2024-08-13","index":3034,"close":333.23,"high":336.08,"low":330.52,"open":331.35,"volume":3498100},{"timestamp":1723642200,"date":"2024-08-14","index":3035,"close":339.91,"high":344.33,"low":335.51,"open":335.99,"volume":2673300},{"timestamp":1723728600,"date":"2024-08-15","index":3036,"close":343.27,"high":345.78,"low":340.09,"open":340.51,"volume":3179300},{"timestamp":1723815000,"date":"2024-08-16","index":3037,"close":334.11,"high":340.13,"low":332.72,"open":338.48,"volume":4533400},{"timestamp":1724074200,"date":"2024-08-19","index":3038,"close":343.36,"high":344.48,"low":335.11,"open":336,"volume":8062300}],"post":[{"timestamp":1724160600,"date":"2024-08-20","index":3039,"close":368.01,"high":375.37,"low":348,"open":348.69,"volume":12853000},{"timestamp":1724247000,"date":"2024-08-21","index":3040,"close":359.75,"high":368.59,"low":358.53,"open":364.31,"volume":5009300},{"timestamp":1724333400,"date":"2024-08-22","index":3041,"close":349.48,"high":359.36,"low":348.83,"open":359.35,"volume":3074600},{"timestamp":1724419800,"date":"2024-08-23","index":3042,"close":350.75,"high":355.14,"low":346.23,"open":351.2,"volume":3506700},{"timestamp":1724679000,"date":"2024-08-26","index":3043,"close":347.12,"high":354.64,"low":345.47,"open":349.73,"volume":3481400},{"timestamp":1724765400,"date":"2024-08-27","index":3044,"close":350.19,"high":351.34,"low":343.36,"open":344.25,"volume":1736500},{"timestamp":1724851800,"date":"2024-08-28","index":3045,"close":350.44,"high":352.78,"low":346.08,"open":349.47,"volume":1653300},{"timestamp":1724938200,"date":"2024-08-29","index":3046,"close":358.21,"high":366.05,"low":352.22,"open":352.92,"volume":2728500},{"timestamp":1725024600,"date":"2024-08-30","index":3047,"close":362.72,"high":362.97,"low":354.57,"open":358.42,"volume":2988600},{"timestamp":1725370200,"date":"2024-09-03","index":3048,"close":355.07,"high":365.5,"low":352.95,"open":359.55,"volume":2615800},{"timestamp":1725456600,"date":"2024-09-04","index":3049,"close":346.15,"high":348.04,"low":338.09,"open":343.3,"volume":3069200}]},{"date":"2024-05-20","estimated":1.25,"reported":1.32,"pre":[{"timestamp":1715002200,"date":"2024-05-06","index":2966,"close":300.57,"high":300.97,"low":297.16,"open":298.99,"volume":2885600},{"timestamp":1715088600,"date":"2024-05-07","index":2967,"close":305.52,"high":308.65,"low":299.46,"open":300.57,"volume":4614000},{"timestamp":1715175000,"date":"2024-05-08","index":2968,"close":303.01,"high":304.27,"low":299.51,"open":302.9,"volume":3127000},{"timestamp":1715261400,"date":"2024-05-09","index":2969,"close":295.67,"high":300.99,"low":295.04,"open":298.91,"volume":3014600},{"timestamp":1715347800,"date":"2024-05-10","index":2970,"close":297.47,"high":300.97,"low":296.92,"open":298.31,"volume":2139100},{"timestamp":1715607000,"date":"2024-05-13","index":2971,"close":302.25,"high":304.66,"low":298.95,"open":302,"volume":2086900},{"timestamp":1715693400,"date":"2024-05-14","index":2972,"close":301.54,"high":303.3,"low":298.44,"open":298.93,"volume":2690500},{"timestamp":1715779800,"date":"2024-05-15","index":2973,"close":312.32,"high":313.14,"low":303.06,"open":304.19,"volume":3699500},{"timestamp":1715866200,"date":"2024-05-16","index":2974,"close":316.78,"high":317.38,"low":311.08,"open":314.52,"volume":3671700},{"timestamp":1715952600,"date":"2024-05-17","index":2975,"close":317.85,"high":319,"low":314.96,"open":317,"volume":3424200},{"timestamp":1716211800,"date":"2024-05-20","index":2976,"close":323.77,"high":324.68,"low":314.58,"open":318.5,"volume":7997000}],"post":[{"timestamp":1716298200,"date":"2024-05-21","index":2977,"close":311.66,"high":318.5,"low":300,"open":301.16,"volume":13762400},{"timestamp":1716384600,"date":"2024-05-22","index":2978,"close":308.58,"high":313.45,"low":303.2,"open":312.09,"volume":4532600},{"timestamp":1716471000,"date":"2024-05-23","index":2979,"close":311.44,"high":314.44,"low":304.5,"open":309.78,"volume":3895600},{"timestamp":1716557400,"date":"2024-05-24","index":2980,"close":321.6,"high":323.11,"low":311,"open":311.5,"volume":4710700},{"timestamp":1716903000,"date":"2024-05-28","index":2981,"close":308.01,"high":321.85,"low":307.07,"open":320.1,"volume":4608000},{"timestamp":1716989400,"date":"2024-05-29","index":2982,"close":306.9,"high":310.32,"low":304.4,"open":305.74,"volume":2635000},{"timestamp":1717075800,"date":"2024-05-30","index":2983,"close":293.18,"high":304.35,"low":291.16,"open":304,"volume":4622300},{"timestamp":1717162200,"date":"2024-05-31","index":2984,"close":294.91,"high":299.26,"low":286.58,"open":297.5,"volume":7402300},{"timestamp":1717421400,"date":"2024-06-03","index":2985,"close":294.48,"high":297,"low":291.13,"open":296.42,"volume":2350500},{"timestamp":1717507800,"date":"2024-06-04","index":2986,"close":290.09,"high":295.79,"low":288.91,"open":294.5,"volume":2673600},{"timestamp":1717594200,"date":"2024-06-05","index":2987,"close":295.41,"high":296.95,"low":290.5,"open":296.23,"volume":3738400}]},{"date":"2024-02-20","estimated":1.3,"reported":1.46,"pre":[{"timestamp":1707143400,"date":"2024-02-05","index":2903,"close":344.48,"high":345.5,"low":337.94,"open":344.28,"volume":2670300},{"timestamp":1707229800,"date":"2024-02-06","index":2904,"close":341.49,"high":347.75,"low":336,"open":345.49,"volume":2741600},{"timestamp":1707316200,"date":"2024-02-07","index":2905,"close":364.5,"high":366.14,"low":349.4,"open":351.4,"volume":6581600},{"timestamp":1707402600,"date":"2024-02-08","index":2906,"close":367.02,"high":371.72,"low":363,"open":363.22,"volume":2958200},{"timestamp":1707489000,"date":"2024-02-09","index":2907,"close":376.9,"high":380.84,"low":369,"open":373.05,"volume":3501000},{"timestamp":1707748200,"date":"2024-02-12","index":2908,"close":371.97,"high":376.3,"low":367.53,"open":375.45,"volume":2868500},{"timestamp":1707834600,"date":"2024-02-13","index":2909,"close":368.26,"high":374.38,"low":353.81,"open":359.12,"volume":7842200},{"timestamp":1707921000,"date":"2024-02-14","index":2910,"close":368.33,"high":375.17,"low":366.13,"open":368.81,"volume":3093700},{"timestamp":1708007400,"date":"2024-02-15","index":2911,"close":366.88,"high":369.79,"low":361.62,"open":368.18,"volume":2717600},{"timestamp":1708093800,"date":"2024-02-16","index":2912,"close":366.41,"high":370.99,"low":362.05,"open":369.5,"volume":3258100},{"timestamp":1708439400,"date":"2024-02-20","index":2913,"close":366.09,"high":369.29,"low":359.82,"open":362.85,"volume":10458800}],"post":[{"timestamp":1708525800,"date":"2024-02-21","index":2914,"close":261.97,"high":275.98,"low":260.09,"open":275.2,"volume":43937300},{"timestamp":1708612200,"date":"2024-02-22","index":2915,"close":267.82,"high":276.81,"low":265,"open":274.13,"volume":19297300},{"timestamp":1708698600,"date":"2024-02-23","index":2916,"close":282.09,"high":284.32,"low":271.62,"open":276.95,"volume":15331500},{"timestamp":1708957800,"date":"2024-02-26","index":2917,"close":302.78,"high":313.88,"low":286.79,"open":288.52,"volume":21937200},{"timestamp":1709044200,"date":"2024-02-27","index":2918,"close":314.75,"high":327.57,"low":307.55,"open":317.4,"volume":21354300},{"timestamp":1709130600,"date":"2024-02-28","index":2919,"close":316.15,"high":316.85,"low":307.81,"open":311.28,"volume":7995300},{"timestamp":1709217000,"date":"2024-02-29","index":2920,"close":310.55,"high":320.69,"low":308.73,"open":315.78,"volume":8178000},{"timestamp":1709303400,"date":"2024-03-01","index":2921,"close":302.4,"high":311.53,"low":296.81,"open":311.53,"volume":11358200},{"timestamp":1709562600,"date":"2024-03-04","index":2922,"close":299.44,"high":302.38,"low":292.06,"open":302,"volume":7214200},{"timestamp":1709649000,"date":"2024-03-05","index":2923,"close":291.13,"high":297.55,"low":284.68,"open":295.89,"volume":7267100},{"timestamp":1709735400,"date":"2024-03-06","index":2924,"close":278.86,"high":300,"low":276.81,"open":298.98,"volume":11691700}]},{"date":"2023-11-15","estimated":1.16,"reported":1.38,"pre":[{"timestamp":1698845400,"date":"2023-11-01","index":2839,"close":244.86,"high":247.45,"low":240.06,"open":245,"volume":2461900},{"timestamp":1698931800,"date":"2023-11-02","index":2840,"close":250.36,"high":252.08,"low":247.08,"open":247.56,"volume":3499400},{"timestamp":1699018200,"date":"2023-11-03","index":2841,"close":243.53,"high":246.25,"low":241.05,"open":244.52,"volume":7606300},{"timestamp":1699281000,"date":"2023-11-06","index":2842,"close":237,"high":247.29,"low":233.81,"open":246.64,"volume":5321800},{"timestamp":1699367400,"date":"2023-11-07","index":2843,"close":242.08,"high":243.42,"low":237.52,"open":241.95,"volume":4200700},{"timestamp":1699453800,"date":"2023-11-08","index":2844,"close":241.08,"high":244,"low":240.51,"open":243.47,"volume":2600700},{"timestamp":1699540200,"date":"2023-11-09","index":2845,"close":242.59,"high":247.74,"low":239.6,"open":242.39,"volume":3145000},{"timestamp":1699626600,"date":"2023-11-10","index":2846,"close":253.51,"high":253.98,"low":244.6,"open":246,"volume":4078000},{"timestamp":1699885800,"date":"2023-11-13","index":2847,"close":255.64,"high":257.4,"low":253.76,"open":254.37,"volume":4472000},{"timestamp":1699972200,"date":"2023-11-14","index":2848,"close":261.17,"high":261.67,"low":257.69,"open":259.52,"volume":4389100},{"timestamp":1700058600,"date":"2023-11-15","index":2849,"close":256.18,"high":264.75,"low":254.62,"open":264.51,"volume":9579000}],"post":[{"timestamp":1700145000,"date":"2023-11-16","index":2850,"close":242.3,"high":244.8,"low":234.15,"open":239.99,"volume":15635300},{"timestamp":1700231400,"date":"2023-11-17","index":2851,"close":247.59,"high":252.03,"low":242.98,"open":243.04,"volume":7556100},{"timestamp":1700490600,"date":"2023-11-20","index":2852,"close":260.57,"high":261.45,"low":249.56,"open":250,"volume":6851900},{"timestamp":1700577000,"date":"2023-11-21","index":2853,"close":264.03,"high":264.56,"low":258.17,"open":259.55,"volume":4055200},{"timestamp":1700663400,"date":"2023-11-22","index":2854,"close":263.14,"high":268.1,"low":262.07,"open":265,"volume":2751400},{"timestamp":1700836200,"date":"2023-11-24","index":2855,"close":266.08,"high":266.41,"low":262.75,"open":262.97,"volume":1615200},{"timestamp":1701095400,"date":"2023-11-27","index":2856,"close":269.09,"high":269.94,"low":265.88,"open":266,"volume":3138100},{"timestamp":1701181800,"date":"2023-11-28","index":2857,"close":277.83,"high":278.69,"low":268.65,"open":268.73,"volume":6315000},{"timestamp":1701268200,"date":"2023-11-29","index":2858,"close":288.91,"high":292.33,"low":278.51,"open":279.46,"volume":7538200},{"timestamp":1701354600,"date":"2023-11-30","index":2859,"close":295.09,"high":296.16,"low":287.03,"open":288.69,"volume":8929700},{"timestamp":1701441000,"date":"2023-12-01","index":2860,"close":296.16,"high":296.85,"low":291.05,"open":292.31,"volume":6153300}]},{"date":"2023-08-18","estimated":1.28,"reported":1.44,"pre":[{"timestamp":1691155800,"date":"2023-08-04","index":2777,"close":218.32,"high":225.5,"low":213.35,"open":224.5,"volume":15293200},{"timestamp":1691415000,"date":"2023-08-07","index":2778,"close":215.24,"high":219.45,"low":213.3,"open":219.07,"volume":8844100},{"timestamp":1691501400,"date":"2023-08-08","index":2779,"close":211.48,"high":212.9,"low":208.02,"open":210.85,"volume":7605800},{"timestamp":1691587800,"date":"2023-08-09","index":2780,"close":213.47,"high":213.79,"low":210.1,"open":211.37,"volume":3953100},{"timestamp":1691674200,"date":"2023-08-10","index":2781,"close":214.06,"high":218.42,"low":212.9,"open":216.33,"volume":4484000},{"timestamp":1691760600,"date":"2023-08-11","index":2782,"close":217.96,"high":220.45,"low":212.84,"open":212.84,"volume":3909400},{"timestamp":1692019800,"date":"2023-08-14","index":2783,"close":219.34,"high":221.77,"low":215.5,"open":218.44,"volume":4113100},{"timestamp":1692106200,"date":"2023-08-15","index":2784,"close":215.66,"high":219.54,"low":214.96,"open":218.49,"volume":2993000},{"timestamp":1692192600,"date":"2023-08-16","index":2785,"close":213.97,"high":216.94,"low":213.58,"open":215.99,"volume":2963500},{"timestamp":1692279000,"date":"2023-08-17","index":2786,"close":207.57,"high":213,"low":206.89,"open":213,"volume":5038500},{"timestamp":1692365400,"date":"2023-08-18","index":2787,"close":209.69,"high":211.14,"low":201.17,"open":202.02,"volume":9927500}],"post":[{"timestamp":1692624600,"date":"2023-08-21","index":2788,"close":240.81,"high":246.3,"low":236.3,"open":236.5,"volume":20268800},{"timestamp":1692711000,"date":"2023-08-22","index":2789,"close":234.56,"high":242.09,"low":231.03,"open":241.65,"volume":6066400},{"timestamp":1692797400,"date":"2023-08-23","index":2790,"close":235.66,"high":237.25,"low":231.76,"open":235.51,"volume":3097000},{"timestamp":1692883800,"date":"2023-08-24","index":2791,"close":227.45,"high":238.2,"low":226.93,"open":238,"volume":3235600},{"timestamp":1692970200,"date":"2023-08-25","index":2792,"close":230.76,"high":232.02,"low":226.32,"open":229.73,"volume":2596500},{"timestamp":1693229400,"date":"2023-08-28","index":2793,"close":232.42,"high":233.08,"low":228.95,"open":230.77,"volume":2028200},{"timestamp":1693315800,"date":"2023-08-29","index":2794,"close":233.92,"high":234.19,"low":231.42,"open":232.77,"volume":4762300},{"timestamp":1693402200,"date":"2023-08-30","index":2795,"close":237.9,"high":239.4,"low":235,"open":235.82,"volume":3121200},{"timestamp":1693488600,"date":"2023-08-31","index":2796,"close":243.3,"high":243.83,"low":239.58,"open":239.58,"volume":3762300},{"timestamp":1693575000,"date":"2023-09-01","index":2797,"close":242.72,"high":244.77,"low":240.47,"open":243.25,"volume":2126500},{"timestamp":1693920600,"date":"2023-09-05","index":2798,"close":245.07,"high":245.25,"low":240.25,"open":242.71,"volume":2097100}]},{"date":"2023-05-23","estimated":0.93,"reported":1.1,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":2717,"close":195.84,"high":197.06,"low":192.39,"open":192.64,"volume":3863800},{"timestamp":1683725400,"date":"2023-05-10","index":2718,"close":199.4,"high":201.52,"low":197,"open":197.13,"volume":2667000},{"timestamp":1683811800,"date":"2023-05-11","index":2719,"close":197.18,"high":200.84,"low":196.57,"open":200.55,"volume":3012900},{"timestamp":1683898200,"date":"2023-05-12","index":2720,"close":199.3,"high":199.37,"low":196.82,"open":198.65,"volume":3011400},{"timestamp":1684157400,"date":"2023-05-15","index":2721,"close":193,"high":198.55,"low":190.67,"open":198.3,"volume":6568000},{"timestamp":1684243800,"date":"2023-05-16","index":2722,"close":191.43,"high":192.8,"low":188.86,"open":190.28,"volume":4865300},{"timestamp":1684330200,"date":"2023-05-17","index":2723,"close":191.52,"high":193.12,"low":190.1,"open":192.31,"volume":3425700},{"timestamp":1684416600,"date":"2023-05-18","index":2724,"close":189.72,"high":191.49,"low":186.75,"open":191,"volume":5244200},{"timestamp":1684503000,"date":"2023-05-19","index":2725,"close":188.66,"high":192.38,"low":188.32,"open":190.87,"volume":4222900},{"timestamp":1684762200,"date":"2023-05-22","index":2726,"close":192.11,"high":192.97,"low":188.3,"open":189.47,"volume":5910500},{"timestamp":1684848600,"date":"2023-05-23","index":2727,"close":189.74,"high":193.2,"low":188.83,"open":191.56,"volume":9648900}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":2728,"close":204.31,"high":207.38,"low":194.08,"open":196.23,"volume":17036500},{"timestamp":1685021400,"date":"2023-05-25","index":2729,"close":207.98,"high":208.87,"low":202.6,"open":206.27,"volume":6143700},{"timestamp":1685107800,"date":"2023-05-26","index":2730,"close":211.7,"high":217.05,"low":208.19,"open":208.37,"volume":6405400},{"timestamp":1685453400,"date":"2023-05-30","index":2731,"close":212.48,"high":219.5,"low":211.42,"open":216,"volume":5585000},{"timestamp":1685539800,"date":"2023-05-31","index":2732,"close":213.39,"high":216.26,"low":211.63,"open":212.25,"volume":5589600},{"timestamp":1685626200,"date":"2023-06-01","index":2733,"close":216.79,"high":218.28,"low":210.12,"open":211,"volume":4421600},{"timestamp":1685712600,"date":"2023-06-02","index":2734,"close":217.24,"high":219.93,"low":215.05,"open":217.06,"volume":4648800},{"timestamp":1685971800,"date":"2023-06-05","index":2735,"close":226.79,"high":230.18,"low":223.09,"open":226.47,"volume":13772500},{"timestamp":1686058200,"date":"2023-06-06","index":2736,"close":224.72,"high":226.86,"low":223.83,"open":225.35,"volume":5401800},{"timestamp":1686144600,"date":"2023-06-07","index":2737,"close":216.25,"high":225.91,"low":216.17,"open":225.74,"volume":7175500},{"timestamp":1686231000,"date":"2023-06-08","index":2738,"close":222.82,"high":223.04,"low":216.25,"open":216.62,"volume":5031600}]},{"date":"2023-02-21","estimated":0.78,"reported":1.05,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":2653,"close":156.23,"high":160.54,"low":155.95,"open":159,"volume":3015500},{"timestamp":1675780200,"date":"2023-02-07","index":2654,"close":159.7,"high":160.21,"low":154.11,"open":155.95,"volume":3620300},{"timestamp":1675866600,"date":"2023-02-08","index":2655,"close":166.14,"high":168.66,"low":164.75,"open":166.17,"volume":5705700},{"timestamp":1675953000,"date":"2023-02-09","index":2656,"close":166.13,"high":169,"low":165.51,"open":168,"volume":3024300},{"timestamp":1676039400,"date":"2023-02-10","index":2657,"close":165.25,"high":166.8,"low":162.81,"open":165.69,"volume":2190400},{"timestamp":1676298600,"date":"2023-02-13","index":2658,"close":166.31,"high":167.41,"low":164.41,"open":166.32,"volume":2096100},{"timestamp":1676385000,"date":"2023-02-14","index":2659,"close":170.14,"high":171.48,"low":166.29,"open":167.88,"volume":3137200},{"timestamp":1676471400,"date":"2023-02-15","index":2660,"close":177.26,"high":177.6,"low":171.2,"open":172.03,"volume":5687700},{"timestamp":1676557800,"date":"2023-02-16","index":2661,"close":172.02,"high":175.93,"low":171.94,"open":174.72,"volume":3890800},{"timestamp":1676644200,"date":"2023-02-17","index":2662,"close":169.28,"high":170.8,"low":167.81,"open":170.4,"volume":3559500},{"timestamp":1676989800,"date":"2023-02-21","index":2663,"close":166.89,"high":169.2,"low":165.36,"open":168.5,"volume":9125800}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":2664,"close":187.75,"high":188.79,"low":182.3,"open":182.38,"volume":21138600},{"timestamp":1677162600,"date":"2023-02-23","index":2665,"close":188.74,"high":188.99,"low":182.59,"open":187.6,"volume":12320500},{"timestamp":1677249000,"date":"2023-02-24","index":2666,"close":186.63,"high":187.72,"low":184.42,"open":185,"volume":6231300},{"timestamp":1677508200,"date":"2023-02-27","index":2667,"close":188.51,"high":192.47,"low":187.78,"open":187.89,"volume":4472100},{"timestamp":1677594600,"date":"2023-02-28","index":2668,"close":188.37,"high":191.83,"low":188.06,"open":188.51,"volume":4007400},{"timestamp":1677681000,"date":"2023-03-01","index":2669,"close":186.94,"high":188.2,"low":185.71,"open":186.88,"volume":3202900},{"timestamp":1677767400,"date":"2023-03-02","index":2670,"close":189.85,"high":191.03,"low":185.5,"open":186.5,"volume":3710500},{"timestamp":1677853800,"date":"2023-03-03","index":2671,"close":191.59,"high":192.84,"low":188.68,"open":190.15,"volume":4524300},{"timestamp":1678113000,"date":"2023-03-06","index":2672,"close":187.91,"high":190.4,"low":186.85,"open":187.72,"volume":4141900},{"timestamp":1678199400,"date":"2023-03-07","index":2673,"close":187.2,"high":189.47,"low":186.7,"open":187.78,"volume":3055600},{"timestamp":1678285800,"date":"2023-03-08","index":2674,"close":188.38,"high":189.15,"low":186.16,"open":188.05,"volume":5025600}]},{"date":"2022-11-17","estimated":0.69,"reported":0.83,"pre":[{"timestamp":1667482200,"date":"2022-11-03","index":2590,"close":149.7,"high":154.69,"low":146.22,"open":154.28,"volume":11184100},{"timestamp":1667568600,"date":"2022-11-04","index":2591,"close":142.21,"high":151.78,"low":140.07,"open":150.85,"volume":10131600},{"timestamp":1667831400,"date":"2022-11-07","index":2592,"close":144.45,"high":145.33,"low":140.52,"open":142.85,"volume":5439800},{"timestamp":1667917800,"date":"2022-11-08","index":2593,"close":154.17,"high":155.37,"low":147.12,"open":149.24,"volume":5964900},{"timestamp":1668004200,"date":"2022-11-09","index":2594,"close":151.57,"high":154.29,"low":151.15,"open":153.32,"volume":3529000},{"timestamp":1668090600,"date":"2022-11-10","index":2595,"close":163.46,"high":166.81,"low":158.21,"open":164.99,"volume":5994100},{"timestamp":1668177000,"date":"2022-11-11","index":2596,"close":165.32,"high":168.12,"low":162.9,"open":164.03,"volume":4023800},{"timestamp":1668436200,"date":"2022-11-14","index":2597,"close":161.73,"high":165.79,"low":161.51,"open":165.68,"volume":3603500},{"timestamp":1668522600,"date":"2022-11-15","index":2598,"close":162.38,"high":167.05,"low":161.82,"open":166.4,"volume":4974000},{"timestamp":1668609000,"date":"2022-11-16","index":2599,"close":159.09,"high":160.6,"low":155.87,"open":160,"volume":5944600},{"timestamp":1668695400,"date":"2022-11-17","index":2600,"close":156.56,"high":157.51,"low":151.49,"open":156,"volume":8320300}],"post":[{"timestamp":1668781800,"date":"2022-11-18","index":2601,"close":167.48,"high":173,"low":166.07,"open":171.28,"volume":13395000},{"timestamp":1669041000,"date":"2022-11-21","index":2602,"close":170.62,"high":173.57,"low":165.07,"open":166.51,"volume":6730300},{"timestamp":1669127400,"date":"2022-11-22","index":2603,"close":171.67,"high":172.07,"low":169.25,"open":171.39,"volume":3549200},{"timestamp":1669213800,"date":"2022-11-23","index":2604,"close":173.1,"high":175.63,"low":170.09,"open":172,"volume":2921700},{"timestamp":1669386600,"date":"2022-11-25","index":2605,"close":172.77,"high":174.02,"low":171.91,"open":173.1,"volume":1067900},{"timestamp":1669645800,"date":"2022-11-28","index":2606,"close":171.39,"high":173.89,"low":169.83,"open":172.04,"volume":2142400},{"timestamp":1669732200,"date":"2022-11-29","index":2607,"close":170.51,"high":172.45,"low":169.11,"open":172,"volume":2432800},{"timestamp":1669818600,"date":"2022-11-30","index":2608,"close":169.9,"high":170.28,"low":163.75,"open":165.47,"volume":8081400},{"timestamp":1669905000,"date":"2022-12-01","index":2609,"close":178.4,"high":178.97,"low":169.34,"open":171.15,"volume":5330400},{"timestamp":1669991400,"date":"2022-12-02","index":2610,"close":172.69,"high":176.64,"low":171.87,"open":175.07,"volume":3272000},{"timestamp":1670250600,"date":"2022-12-05","index":2611,"close":169.99,"high":173.23,"low":168.46,"open":172.3,"volume":3521300}]},{"date":"2022-08-22","estimated":0.76,"reported":0.8,"pre":[{"timestamp":1659965400,"date":"2022-08-08","index":2528,"close":167.02,"high":171.93,"low":166.67,"open":167.99,"volume":3249900},{"timestamp":1660051800,"date":"2022-08-09","index":2529,"close":166.79,"high":168.28,"low":164,"open":166.25,"volume":4237500},{"timestamp":1660138200,"date":"2022-08-10","index":2530,"close":173.95,"high":174.63,"low":170.67,"open":171.57,"volume":3387900},{"timestamp":1660224600,"date":"2022-08-11","index":2531,"close":172.17,"high":179.03,"low":170.8,"open":176.67,"volume":3569100},{"timestamp":1660311000,"date":"2022-08-12","index":2532,"close":175.63,"high":176.54,"low":173.7,"open":176.15,"volume":2509200},{"timestamp":1660570200,"date":"2022-08-15","index":2533,"close":175.92,"high":176.45,"low":173.48,"open":173.48,"volume":2816700},{"timestamp":1660656600,"date":"2022-08-16","index":2534,"close":174.85,"high":175.45,"low":171.71,"open":175.23,"volume":3658800},{"timestamp":1660743000,"date":"2022-08-17","index":2535,"close":171.5,"high":173.07,"low":168.95,"open":172.53,"volume":3278100},{"timestamp":1660829400,"date":"2022-08-18","index":2536,"close":172.62,"high":173.72,"low":170.81,"open":172.41,"volume":3086700},{"timestamp":1660915800,"date":"2022-08-19","index":2537,"close":171.17,"high":173.02,"low":169.34,"open":171.02,"volume":3374700},{"timestamp":1661175000,"date":"2022-08-22","index":2538,"close":169.35,"high":171.46,"low":166.87,"open":168.71,"volume":9605400}],"post":[{"timestamp":1661261400,"date":"2022-08-23","index":2539,"close":189.84,"high":190.87,"low":184,"open":186.51,"volume":18363000},{"timestamp":1661347800,"date":"2022-08-24","index":2540,"close":188.27,"high":190.67,"low":187.67,"open":190.17,"volume":4777500},{"timestamp":1661434200,"date":"2022-08-25","index":2541,"close":191.86,"high":192.93,"low":189.43,"open":190,"volume":3913500},{"timestamp":1661520600,"date":"2022-08-26","index":2542,"close":186.9,"high":192.5,"low":186.89,"open":191.31,"volume":3734100},{"timestamp":1661779800,"date":"2022-08-29","index":2543,"close":186.33,"high":188.79,"low":184.2,"open":185,"volume":4053300},{"timestamp":1661866200,"date":"2022-08-30","index":2544,"close":186.56,"high":189.63,"low":184.81,"open":188.05,"volume":3458700},{"timestamp":1661952600,"date":"2022-08-31","index":2545,"close":185.6,"high":191,"low":184.56,"open":189,"volume":3531300},{"timestamp":1662039000,"date":"2022-09-01","index":2546,"close":181.72,"high":184.35,"low":178.09,"open":182.82,"volume":4364100},{"timestamp":1662125400,"date":"2022-09-02","index":2547,"close":179.73,"high":184.51,"low":179.22,"open":182.63,"volume":3547500},{"timestamp":1662471000,"date":"2022-09-06","index":2548,"close":176.85,"high":178.62,"low":172.78,"open":177.99,"volume":4428600},{"timestamp":1662557400,"date":"2022-09-07","index":2549,"close":180,"high":180.46,"low":175.47,"open":176.85,"volume":3379500}]},{"date":"2022-05-19","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1651757400,"date":"2022-05-05","index":2464,"close":176.55,"high":184.86,"low":172.47,"open":184.01,"volume":5440200},{"timestamp":1651843800,"date":"2022-05-06","index":2465,"close":168.29,"high":176.1,"low":166.88,"open":173.04,"volume":5892300},{"timestamp":1652103000,"date":"2022-05-09","index":2466,"close":153.17,"high":164.04,"low":151.53,"open":164.04,"volume":9450600},{"timestamp":1652189400,"date":"2022-05-10","index":2467,"close":161.35,"high":164.29,"low":155.25,"open":159.82,"volume":6167400},{"timestamp":1652275800,"date":"2022-05-11","index":2468,"close":155.56,"high":166.6,"low":152.75,"open":157.64,"volume":6394500},{"timestamp":1652362200,"date":"2022-05-12","index":2469,"close":159.5,"high":162.89,"low":150.1,"open":153.44,"volume":6181200},{"timestamp":1652448600,"date":"2022-05-13","index":2470,"close":163.67,"high":166.53,"low":161.79,"open":163.11,"volume":4983600},{"timestamp":1652707800,"date":"2022-05-16","index":2471,"close":156.06,"high":168.16,"low":155.46,"open":163.94,"volume":5580300},{"timestamp":1652794200,"date":"2022-05-17","index":2472,"close":157.76,"high":162.15,"low":153.14,"open":160.85,"volume":4810500},{"timestamp":1652880600,"date":"2022-05-18","index":2473,"close":146.2,"high":158.33,"low":144.64,"open":155.4,"volume":7871400},{"timestamp":1652967000,"date":"2022-05-19","index":2474,"close":145.46,"high":148.14,"low":140.52,"open":142.48,"volume":12119700}],"post":[{"timestamp":1653053400,"date":"2022-05-20","index":2475,"close":159.56,"high":164.32,"low":153.48,"open":162.68,"volume":17700000},{"timestamp":1653312600,"date":"2022-05-23","index":2476,"close":166.76,"high":168.32,"low":160.72,"open":161.23,"volume":8871600},{"timestamp":1653399000,"date":"2022-05-24","index":2477,"close":159.05,"high":165.21,"low":156.7,"open":163.93,"volume":6701400},{"timestamp":1653485400,"date":"2022-05-25","index":2478,"close":168.5,"high":171.54,"low":158.13,"open":158.13,"volume":6508800},{"timestamp":1653571800,"date":"2022-05-26","index":2479,"close":167.36,"high":169.55,"low":165.55,"open":168.02,"volume":5333100},{"timestamp":1653658200,"date":"2022-05-27","index":2480,"close":168.93,"high":172.33,"low":167.67,"open":170.56,"volume":3672900},{"timestamp":1654003800,"date":"2022-05-31","index":2481,"close":167.59,"high":169.06,"low":165.11,"open":168.17,"volume":6981300},{"timestamp":1654090200,"date":"2022-06-01","index":2482,"close":167.24,"high":174.25,"low":166.52,"open":169.07,"volume":4161600},{"timestamp":1654176600,"date":"2022-06-02","index":2483,"close":172.45,"high":173.87,"low":166.13,"open":166.27,"volume":3789900},{"timestamp":1654263000,"date":"2022-06-03","index":2484,"close":170.86,"high":172.86,"low":167.42,"open":170.03,"volume":2843700},{"timestamp":1654522200,"date":"2022-06-06","index":2485,"close":171.34,"high":173.16,"low":168.65,"open":172.12,"volume":1772400}]},{"date":"2022-02-22","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1644244200,"date":"2022-02-07","index":2403,"close":170.33,"high":173.92,"low":169.84,"open":170.9,"volume":2108700},{"timestamp":1644330600,"date":"2022-02-08","index":2404,"close":171.08,"high":172.65,"low":168.34,"open":170.11,"volume":3969900},{"timestamp":1644417000,"date":"2022-02-09","index":2405,"close":178.16,"high":179.08,"low":172.89,"open":173.33,"volume":3234300},{"timestamp":1644503400,"date":"2022-02-10","index":2406,"close":175.92,"high":179.22,"low":173.67,"open":173.86,"volume":2634300},{"timestamp":1644589800,"date":"2022-02-11","index":2407,"close":170.05,"high":178.67,"low":168.9,"open":177.31,"volume":3519900},{"timestamp":1644849000,"date":"2022-02-14","index":2408,"close":173.67,"high":175.75,"low":168.63,"open":168.63,"volume":3412500},{"timestamp":1644935400,"date":"2022-02-15","index":2409,"close":175.47,"high":178.54,"low":173.93,"open":175.67,"volume":3600600},{"timestamp":1645021800,"date":"2022-02-16","index":2410,"close":175.47,"high":176.66,"low":171.52,"open":172.95,"volume":2891700},{"timestamp":1645108200,"date":"2022-02-17","index":2411,"close":166.38,"high":174.52,"low":165.67,"open":173.21,"volume":3661200},{"timestamp":1645194600,"date":"2022-02-18","index":2412,"close":160.72,"high":166.98,"low":160.47,"open":166.35,"volume":5031900},{"timestamp":1645540200,"date":"2022-02-22","index":2413,"close":158.5,"high":162.32,"low":155.52,"open":160.34,"volume":9622200}],"post":[{"timestamp":1645626600,"date":"2022-02-23","index":2414,"close":159.2,"high":170.45,"low":157.34,"open":168.73,"volume":13018800},{"timestamp":1645713000,"date":"2022-02-24","index":2415,"close":179.98,"high":180.22,"low":155.5,"open":155.69,"volume":15041400},{"timestamp":1645799400,"date":"2022-02-25","index":2416,"close":189.92,"high":190.33,"low":176.81,"open":177.06,"volume":11002500},{"timestamp":1646058600,"date":"2022-02-28","index":2417,"close":198.08,"high":198.43,"low":189.67,"open":192.29,"volume":11355900},{"timestamp":1646145000,"date":"2022-03-01","index":2418,"close":192.25,"high":199.65,"low":190.56,"open":197.13,"volume":8249400},{"timestamp":1646231400,"date":"2022-03-02","index":2419,"close":194.02,"high":195.29,"low":189.3,"open":194.46,"volume":5202300},{"timestamp":1646317800,"date":"2022-03-03","index":2420,"close":191.14,"high":197,"low":189.68,"open":194.26,"volume":4332900},{"timestamp":1646404200,"date":"2022-03-04","index":2421,"close":185.84,"high":192.49,"low":183.84,"open":189.67,"volume":5588400},{"timestamp":1646663400,"date":"2022-03-07","index":2422,"close":177.84,"high":187.7,"low":176.93,"open":186.51,"volume":6969900},{"timestamp":1646749800,"date":"2022-03-08","index":2423,"close":175.05,"high":181.2,"low":174,"open":177,"volume":4734000},{"timestamp":1646836200,"date":"2022-03-09","index":2424,"close":184.97,"high":187.18,"low":179,"open":179.57,"volume":5194800}]},{"date":"2021-11-18","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1636032600,"date":"2021-11-04","index":2339,"close":164.61,"high":169.12,"low":161.75,"open":167.3,"volume":4807500},{"timestamp":1636119000,"date":"2021-11-05","index":2340,"close":164.59,"high":166.55,"low":163.51,"open":164.4,"volume":3250800},{"timestamp":1636381800,"date":"2021-11-08","index":2341,"close":172.43,"high":173.14,"low":166.32,"open":166.67,"volume":4323300},{"timestamp":1636468200,"date":"2021-11-09","index":2342,"close":170.77,"high":174.57,"low":169.47,"open":172.8,"volume":3357600},{"timestamp":1636554600,"date":"2021-11-10","index":2343,"close":166.4,"high":170.39,"low":164.08,"open":169.67,"volume":3207900},{"timestamp":1636641000,"date":"2021-11-11","index":2344,"close":169.29,"high":169.98,"low":167.71,"open":167.9,"volume":2253300},{"timestamp":1636727400,"date":"2021-11-12","index":2345,"close":171.73,"high":172.66,"low":169.04,"open":171.17,"volume":2643900},{"timestamp":1636986600,"date":"2021-11-15","index":2346,"close":172.69,"high":173.89,"low":170.68,"open":173.33,"volume":2840700},{"timestamp":1637073000,"date":"2021-11-16","index":2347,"close":175.05,"high":175.99,"low":172.06,"open":173.33,"volume":3684300},{"timestamp":1637159400,"date":"2021-11-17","index":2348,"close":171.25,"high":177.16,"low":169.33,"open":175.48,"volume":3769800},{"timestamp":1637245800,"date":"2021-11-18","index":2349,"close":173.33,"high":174.2,"low":167.84,"open":170.51,"volume":7274400}],"post":[{"timestamp":1637332200,"date":"2021-11-19","index":2350,"close":176.78,"high":181.96,"low":170,"open":179.07,"volume":11492400},{"timestamp":1637591400,"date":"2021-11-22","index":2351,"close":179.99,"high":186.51,"low":173.67,"open":175.66,"volume":8755200},{"timestamp":1637677800,"date":"2021-11-23","index":2352,"close":177.67,"high":181.84,"low":173.2,"open":176.57,"volume":5082000},{"timestamp":1637764200,"date":"2021-11-24","index":2353,"close":183.24,"high":183.98,"low":175.21,"open":177.61,"volume":3745200},{"timestamp":1637937000,"date":"2021-11-26","index":2354,"close":177.75,"high":183.78,"low":176.88,"open":180.45,"volume":2022000},{"timestamp":1638196200,"date":"2021-11-29","index":2355,"close":183.73,"high":184.48,"low":178.63,"open":180.06,"volume":3263100},{"timestamp":1638282600,"date":"2021-11-30","index":2356,"close":182.31,"high":186,"low":181.04,"open":184,"volume":4470000},{"timestamp":1638369000,"date":"2021-12-01","index":2357,"close":176.05,"high":185,"low":176,"open":183.17,"volume":5386200},{"timestamp":1638455400,"date":"2021-12-02","index":2358,"close":178.43,"high":182.34,"low":175.67,"open":176.05,"volume":4758000},{"timestamp":1638541800,"date":"2021-12-03","index":2359,"close":173.62,"high":181.1,"low":172.84,"open":178.57,"volume":5730300},{"timestamp":1638801000,"date":"2021-12-06","index":2360,"close":167.07,"high":173.07,"low":166.08,"open":172.56,"volume":6211500}]},{"date":"2021-08-23","estimated":0.48,"reported":0.53,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":2277,"close":129.49,"high":130.75,"low":128.95,"open":129.44,"volume":1792500},{"timestamp":1628602200,"date":"2021-08-10","index":2278,"close":125.67,"high":130.27,"low":125.66,"open":129.98,"volume":3618600},{"timestamp":1628688600,"date":"2021-08-11","index":2279,"close":121.83,"high":125.57,"low":121.65,"open":125.2,"volume":6228600},{"timestamp":1628775000,"date":"2021-08-12","index":2280,"close":123,"high":124.57,"low":121.86,"open":121.86,"volume":3262200},{"timestamp":1628861400,"date":"2021-08-13","index":2281,"close":124.68,"high":125.4,"low":123.33,"open":123.63,"volume":3267300},{"timestamp":1629120600,"date":"2021-08-16","index":2282,"close":123.44,"high":125.53,"low":123.03,"open":124.17,"volume":2295900},{"timestamp":1629207000,"date":"2021-08-17","index":2283,"close":121.92,"high":123.41,"low":120.89,"open":123.1,"volume":2210400},{"timestamp":1629293400,"date":"2021-08-18","index":2284,"close":120.79,"high":122.66,"low":120.25,"open":122,"volume":2761500},{"timestamp":1629379800,"date":"2021-08-19","index":2285,"close":120.97,"high":121.82,"low":119.46,"open":119.89,"volume":3685500},{"timestamp":1629466200,"date":"2021-08-20","index":2286,"close":122.49,"high":123.01,"low":120.99,"open":121.25,"volume":3610200},{"timestamp":1629725400,"date":"2021-08-23","index":2287,"close":124.19,"high":124.71,"low":122.4,"open":122.9,"volume":8661600}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":2288,"close":147.29,"high":148.97,"low":139.8,"open":141.22,"volume":33398100},{"timestamp":1629898200,"date":"2021-08-25","index":2289,"close":149.02,"high":149.93,"low":145.17,"open":146.67,"volume":10853100},{"timestamp":1629984600,"date":"2021-08-26","index":2290,"close":152.48,"high":153.24,"low":149.02,"open":149.33,"volume":8534400},{"timestamp":1630071000,"date":"2021-08-27","index":2291,"close":153.76,"high":154.48,"low":152.04,"open":153.23,"volume":4094100},{"timestamp":1630330200,"date":"2021-08-30","index":2292,"close":152.94,"high":154.97,"low":152.19,"open":154.33,"volume":3764700},{"timestamp":1630416600,"date":"2021-08-31","index":2293,"close":153.68,"high":154.51,"low":151.6,"open":154.39,"volume":3796200},{"timestamp":1630503000,"date":"2021-09-01","index":2294,"close":153.43,"high":154.1,"low":151.93,"open":152.32,"volume":4007400},{"timestamp":1630589400,"date":"2021-09-02","index":2295,"close":154.18,"high":155.83,"low":153.29,"open":153.77,"volume":3367500},{"timestamp":1630675800,"date":"2021-09-03","index":2296,"close":156.07,"high":156.15,"low":152.85,"open":153,"volume":2837700},{"timestamp":1631021400,"date":"2021-09-07","index":2297,"close":154.21,"high":156.68,"low":153.77,"open":156.67,"volume":2821500},{"timestamp":1631107800,"date":"2021-09-08","index":2298,"close":155.24,"high":155.93,"low":152.83,"open":153.84,"volume":3157200}]},{"date":"2021-05-20","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1620307800,"date":"2021-05-06","index":2212,"close":112.48,"high":113.38,"low":110.9,"open":113.38,"volume":2254200},{"timestamp":1620394200,"date":"2021-05-07","index":2213,"close":114.11,"high":114.82,"low":113.34,"open":114.44,"volume":1881600},{"timestamp":1620653400,"date":"2021-05-10","index":2214,"close":113.78,"high":115.33,"low":112.99,"open":114.43,"volume":1827000},{"timestamp":1620739800,"date":"2021-05-11","index":2215,"close":114.48,"high":115.11,"low":110.92,"open":110.92,"volume":2176500},{"timestamp":1620826200,"date":"2021-05-12","index":2216,"close":111.7,"high":113.39,"low":111,"open":112.6,"volume":2648400},{"timestamp":1620912600,"date":"2021-05-13","index":2217,"close":107.96,"high":112.37,"low":107.41,"open":111.93,"volume":4165500},{"timestamp":1620999000,"date":"2021-05-14","index":2218,"close":112.27,"high":112.92,"low":109.38,"open":109.38,"volume":3213300},{"timestamp":1621258200,"date":"2021-05-17","index":2219,"close":111.93,"high":113.51,"low":110.52,"open":112.63,"volume":2436600},{"timestamp":1621344600,"date":"2021-05-18","index":2220,"close":113.36,"high":115.45,"low":113.14,"open":113.68,"volume":3413100},{"timestamp":1621431000,"date":"2021-05-19","index":2221,"close":111.86,"high":112.78,"low":110.61,"open":111.8,"volume":3291000},{"timestamp":1621517400,"date":"2021-05-20","index":2222,"close":114.2,"high":114.9,"low":112.38,"open":112.48,"volume":6254700}],"post":[{"timestamp":1621603800,"date":"2021-05-21","index":2223,"close":120.82,"high":122.14,"low":118.7,"open":120.63,"volume":11316900},{"timestamp":1621863000,"date":"2021-05-24","index":2224,"close":121.51,"high":123.33,"low":119.69,"open":120.32,"volume":3990000},{"timestamp":1621949400,"date":"2021-05-25","index":2225,"close":121.69,"high":123.23,"low":120.77,"open":122.79,"volume":3261900},{"timestamp":1622035800,"date":"2021-05-26","index":2226,"close":122.59,"high":124.76,"low":122.15,"open":122.63,"volume":3091500},{"timestamp":1622122200,"date":"2021-05-27","index":2227,"close":122.42,"high":123.6,"low":120.1,"open":122.59,"volume":3252300},{"timestamp":1622208600,"date":"2021-05-28","index":2228,"close":121.08,"high":123.63,"low":120.55,"open":122.57,"volume":4128600},{"timestamp":1622554200,"date":"2021-06-01","index":2229,"close":120.12,"high":122.5,"low":119.52,"open":122.02,"volume":2211000},{"timestamp":1622640600,"date":"2021-06-02","index":2230,"close":119.22,"high":121.09,"low":118.62,"open":119.98,"volume":2354700},{"timestamp":1622727000,"date":"2021-06-03","index":2231,"close":117.04,"high":118.83,"low":116.99,"open":118.6,"volume":3112800},{"timestamp":1622813400,"date":"2021-06-04","index":2232,"close":119.12,"high":119.17,"low":117.41,"open":117.71,"volume":1693200},{"timestamp":1623072600,"date":"2021-06-07","index":2233,"close":118.79,"high":119.82,"low":118.17,"open":118.67,"volume":1548300}]},{"date":"2021-02-22","estimated":0.48,"reported":0.52,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":2150,"close":126.62,"high":128.75,"low":126.18,"open":127.7,"volume":2480700},{"timestamp":1612794600,"date":"2021-02-08","index":2151,"close":128.47,"high":130.3,"low":126.73,"open":128.92,"volume":3297900},{"timestamp":1612881000,"date":"2021-02-09","index":2152,"close":130.32,"high":130.65,"low":127.02,"open":128.33,"volume":2628600},{"timestamp":1612967400,"date":"2021-02-10","index":2153,"close":130.74,"high":132.54,"low":128.49,"open":131.14,"volume":2492100},{"timestamp":1613053800,"date":"2021-02-11","index":2154,"close":130.37,"high":132.54,"low":128.9,"open":132.13,"volume":2154300},{"timestamp":1613140200,"date":"2021-02-12","index":2155,"close":131.71,"high":131.82,"low":130.23,"open":130.8,"volume":1596900},{"timestamp":1613485800,"date":"2021-02-16","index":2156,"close":131.08,"high":133.25,"low":129.17,"open":132.67,"volume":2279100},{"timestamp":1613572200,"date":"2021-02-17","index":2157,"close":131.81,"high":131.84,"low":129.02,"open":130.17,"volume":2623800},{"timestamp":1613658600,"date":"2021-02-18","index":2158,"close":130.18,"high":131.49,"low":128.98,"open":130.34,"volume":2576400},{"timestamp":1613745000,"date":"2021-02-19","index":2159,"close":132.3,"high":134.33,"low":131.34,"open":132.01,"volume":4591200},{"timestamp":1614004200,"date":"2021-02-22","index":2160,"close":128.12,"high":130.95,"low":126.96,"open":130.8,"volume":7806300}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":2161,"close":125.95,"high":128.33,"low":117.33,"open":126,"volume":8569500},{"timestamp":1614177000,"date":"2021-02-24","index":2162,"close":123.2,"high":126.07,"low":121.83,"open":125,"volume":5604300},{"timestamp":1614263400,"date":"2021-02-25","index":2163,"close":120.01,"high":123.98,"low":117.86,"open":123.33,"volume":4161600},{"timestamp":1614349800,"date":"2021-02-26","index":2164,"close":119.44,"high":121.25,"low":117.73,"open":120.94,"volume":5131800},{"timestamp":1614609000,"date":"2021-03-01","index":2165,"close":122.46,"high":122.76,"low":120.67,"open":121.42,"volume":2814300},{"timestamp":1614695400,"date":"2021-03-02","index":2166,"close":118.22,"high":122.91,"low":118.17,"open":122.5,"volume":4035000},{"timestamp":1614781800,"date":"2021-03-03","index":2167,"close":114.59,"high":118.27,"low":114.16,"open":117.82,"volume":3938100},{"timestamp":1614868200,"date":"2021-03-04","index":2168,"close":111.88,"high":115,"low":110.28,"open":113.35,"volume":3639600},{"timestamp":1614954600,"date":"2021-03-05","index":2169,"close":111.58,"high":112.88,"low":106.98,"open":112.67,"volume":4161900},{"timestamp":1615213800,"date":"2021-03-08","index":2170,"close":110.49,"high":114.88,"low":110.25,"open":112.67,"volume":3792600},{"timestamp":1615300200,"date":"2021-03-09","index":2171,"close":114.14,"high":115.12,"low":113.01,"open":113.81,"volume":4130400}]},{"date":"2020-11-16","estimated":0.44,"reported":0.54,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":2085,"close":73.95,"high":75.16,"low":73.66,"open":74.26,"volume":2420400},{"timestamp":1604413800,"date":"2020-11-03","index":2086,"close":75.97,"high":76.55,"low":74.33,"open":74.76,"volume":2268300},{"timestamp":1604500200,"date":"2020-11-04","index":2087,"close":78.39,"high":79.7,"low":76.28,"open":76.67,"volume":3049800},{"timestamp":1604586600,"date":"2020-11-05","index":2088,"close":81.41,"high":81.8,"low":79.91,"open":80.7,"volume":3177300},{"timestamp":1604673000,"date":"2020-11-06","index":2089,"close":83.34,"high":83.71,"low":81.03,"open":81.33,"volume":3116400},{"timestamp":1604932200,"date":"2020-11-09","index":2090,"close":84.04,"high":86.03,"low":83.43,"open":84.4,"volume":3208200},{"timestamp":1605018600,"date":"2020-11-10","index":2091,"close":80.91,"high":83.79,"low":79.75,"open":82.81,"volume":3063600},{"timestamp":1605105000,"date":"2020-11-11","index":2092,"close":84.27,"high":84.8,"low":82.01,"open":82.78,"volume":3552900},{"timestamp":1605191400,"date":"2020-11-12","index":2093,"close":83.99,"high":84.79,"low":83.08,"open":84.02,"volume":2731500},{"timestamp":1605277800,"date":"2020-11-13","index":2094,"close":86.23,"high":86.98,"low":84.33,"open":84.41,"volume":4858200},{"timestamp":1605537000,"date":"2020-11-16","index":2095,"close":92.83,"high":93.02,"low":88.76,"open":89.9,"volume":9949200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":2096,"close":97.9,"high":98.39,"low":91.87,"open":92.83,"volume":10383900},{"timestamp":1605709800,"date":"2020-11-18","index":2097,"close":93.71,"high":97.33,"low":93.71,"open":96.67,"volume":4913400},{"timestamp":1605796200,"date":"2020-11-19","index":2098,"close":95.84,"high":96.61,"low":93.67,"open":93.83,"volume":3449400},{"timestamp":1605882600,"date":"2020-11-20","index":2099,"close":97.34,"high":98.31,"low":95.71,"open":96,"volume":2817000},{"timestamp":1606141800,"date":"2020-11-23","index":2100,"close":98.68,"high":98.9,"low":96.15,"open":97.83,"volume":3388500},{"timestamp":1606228200,"date":"2020-11-24","index":2101,"close":99.06,"high":99.14,"low":97.67,"open":98.93,"volume":2623800},{"timestamp":1606314600,"date":"2020-11-25","index":2102,"close":99.1,"high":99.5,"low":98,"open":99.1,"volume":2148900},{"timestamp":1606487400,"date":"2020-11-27","index":2103,"close":98.44,"high":99.26,"low":97.83,"open":99.1,"volume":1313700},{"timestamp":1606746600,"date":"2020-11-30","index":2104,"close":97.97,"high":98.71,"low":96.59,"open":98.34,"volume":2455800},{"timestamp":1606833000,"date":"2020-12-01","index":2105,"close":98.28,"high":98.98,"low":97.11,"open":98.98,"volume":2623500},{"timestamp":1606919400,"date":"2020-12-02","index":2106,"close":97.74,"high":97.93,"low":96.68,"open":97.86,"volume":1956900}]},{"date":"2020-08-24","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":2026,"close":86.08,"high":87.24,"low":84.62,"open":87.08,"volume":2153400},{"timestamp":1597152600,"date":"2020-08-11","index":2027,"close":85.08,"high":86.99,"low":84.69,"open":85.49,"volume":1996200},{"timestamp":1597239000,"date":"2020-08-12","index":2028,"close":86.61,"high":87.24,"low":85.32,"open":85.4,"volume":1494300},{"timestamp":1597325400,"date":"2020-08-13","index":2029,"close":87.19,"high":87.86,"low":85.65,"open":86.5,"volume":1362600},{"timestamp":1597411800,"date":"2020-08-14","index":2030,"close":86.37,"high":87.55,"low":86.12,"open":87.33,"volume":1332600},{"timestamp":1597671000,"date":"2020-08-17","index":2031,"close":87.49,"high":88.06,"low":86.67,"open":86.73,"volume":1827300},{"timestamp":1597757400,"date":"2020-08-18","index":2032,"close":88.59,"high":89.83,"low":88.04,"open":89,"volume":2468700},{"timestamp":1597843800,"date":"2020-08-19","index":2033,"close":89.83,"high":90.77,"low":87.83,"open":88.95,"volume":4184700},{"timestamp":1597930200,"date":"2020-08-20","index":2034,"close":90.84,"high":91.19,"low":89.06,"open":89.44,"volume":3742500},{"timestamp":1598016600,"date":"2020-08-21","index":2035,"close":89.78,"high":91.68,"low":89.49,"open":91.21,"volume":4338900},{"timestamp":1598275800,"date":"2020-08-24","index":2036,"close":89.02,"high":91.46,"low":88.25,"open":91.34,"volume":9758100}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":2037,"close":87,"high":88.51,"low":86.66,"open":86.66,"volume":13433700},{"timestamp":1598448600,"date":"2020-08-26","index":2038,"close":87.81,"high":88.2,"low":86.87,"open":87,"volume":7031700},{"timestamp":1598535000,"date":"2020-08-27","index":2039,"close":85.12,"high":87.67,"low":84.04,"open":87.67,"volume":6945300},{"timestamp":1598621400,"date":"2020-08-28","index":2040,"close":84.89,"high":86.19,"low":84.22,"open":85.64,"volume":3911100},{"timestamp":1598880600,"date":"2020-08-31","index":2041,"close":85.8,"high":86.08,"low":84.32,"open":84.55,"volume":4432200},{"timestamp":1598967000,"date":"2020-09-01","index":2042,"close":86.17,"high":87.04,"low":85.75,"open":86.3,"volume":4416600},{"timestamp":1599053400,"date":"2020-09-02","index":2043,"close":85.82,"high":86.88,"low":84.53,"open":86.48,"volume":3344100},{"timestamp":1599139800,"date":"2020-09-03","index":2044,"close":80.74,"high":84.52,"low":79.51,"open":84.52,"volume":7221600},{"timestamp":1599226200,"date":"2020-09-04","index":2045,"close":78.55,"high":80.92,"low":75.72,"open":80.21,"volume":5863800},{"timestamp":1599571800,"date":"2020-09-08","index":2046,"close":77.98,"high":79.21,"low":76.17,"open":76.67,"volume":5915100},{"timestamp":1599658200,"date":"2020-09-09","index":2047,"close":79.47,"high":80.02,"low":77.86,"open":79.75,"volume":2789100}]},{"date":"2020-05-21","estimated":0.31,"reported":0.39,"pre":[{"timestamp":1588858200,"date":"2020-05-07","index":1961,"close":71.04,"high":71.39,"low":67.98,"open":68.28,"volume":5195100},{"timestamp":1588944600,"date":"2020-05-08","index":1962,"close":71.32,"high":71.71,"low":70.38,"open":71.45,"volume":3189900},{"timestamp":1589203800,"date":"2020-05-11","index":1963,"close":72.75,"high":73.18,"low":70.82,"open":71,"volume":3598500},{"timestamp":1589290200,"date":"2020-05-12","index":1964,"close":71.39,"high":73.14,"low":71.18,"open":73,"volume":2920500},{"timestamp":1589376600,"date":"2020-05-13","index":1965,"close":71.91,"high":73.95,"low":70.26,"open":73.33,"volume":5249100},{"timestamp":1589463000,"date":"2020-05-14","index":1966,"close":73.19,"high":73.19,"low":70.63,"open":70.63,"volume":4833300},{"timestamp":1589549400,"date":"2020-05-15","index":1967,"close":74.28,"high":74.66,"low":72.32,"open":72.67,"volume":4078200},{"timestamp":1589808600,"date":"2020-05-18","index":1968,"close":75.38,"high":77.12,"low":74.69,"open":75.26,"volume":3738000},{"timestamp":1589895000,"date":"2020-05-19","index":1969,"close":75.72,"high":77.48,"low":75.59,"open":75.59,"volume":6598800},{"timestamp":1589981400,"date":"2020-05-20","index":1970,"close":78.16,"high":78.25,"low":76.67,"open":76.83,"volume":4670400},{"timestamp":1590067800,"date":"2020-05-21","index":1971,"close":76.5,"high":79.22,"low":76.17,"open":78,"volume":7929300}],"post":[{"timestamp":1590154200,"date":"2020-05-22","index":1972,"close":79.31,"high":81.05,"low":77.34,"open":80,"volume":12317100},{"timestamp":1590499800,"date":"2020-05-26","index":1973,"close":77.06,"high":80.42,"low":77,"open":79.98,"volume":6326100},{"timestamp":1590586200,"date":"2020-05-27","index":1974,"close":77.26,"high":77.38,"low":74.38,"open":77.03,"volume":4956300},{"timestamp":1590672600,"date":"2020-05-28","index":1975,"close":76.46,"high":77.74,"low":75.8,"open":76.83,"volume":3205200},{"timestamp":1590759000,"date":"2020-05-29","index":1976,"close":78.42,"high":78.57,"low":76.34,"open":76.69,"volume":3992100},{"timestamp":1591018200,"date":"2020-06-01","index":1977,"close":79.44,"high":79.8,"low":77.47,"open":78.33,"volume":2935500},{"timestamp":1591104600,"date":"2020-06-02","index":1978,"close":79.95,"high":79.98,"low":78.46,"open":79.44,"volume":2698500},{"timestamp":1591191000,"date":"2020-06-03","index":1979,"close":77.8,"high":80.28,"low":77.77,"open":79.31,"volume":5953200},{"timestamp":1591277400,"date":"2020-06-04","index":1980,"close":75.56,"high":77.31,"low":74.95,"open":76.67,"volume":9327000},{"timestamp":1591363800,"date":"2020-06-05","index":1981,"close":77.13,"high":77.47,"low":74.75,"open":75.58,"volume":5265900},{"timestamp":1591623000,"date":"2020-06-08","index":1982,"close":79.26,"high":79.31,"low":76.28,"open":76.7,"volume":5345100}]},{"date":"2020-02-24","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":1899,"close":81.94,"high":82.29,"low":81.33,"open":82,"volume":1979400},{"timestamp":1581345000,"date":"2020-02-10","index":1900,"close":82.51,"high":82.83,"low":81.26,"open":81.79,"volume":1717800},{"timestamp":1581431400,"date":"2020-02-11","index":1901,"close":82.28,"high":83.32,"low":82.1,"open":83,"volume":1686000},{"timestamp":1581517800,"date":"2020-02-12","index":1902,"close":81.57,"high":82.46,"low":80.1,"open":82.46,"volume":3633000},{"timestamp":1581604200,"date":"2020-02-13","index":1903,"close":81.87,"high":82.19,"low":81.07,"open":81.4,"volume":2604900},{"timestamp":1581690600,"date":"2020-02-14","index":1904,"close":82.42,"high":82.99,"low":81.79,"open":82.33,"volume":1894500},{"timestamp":1582036200,"date":"2020-02-18","index":1905,"close":83.07,"high":83.34,"low":82.15,"open":82.52,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":1906,"close":82.9,"high":83.7,"low":82.44,"open":83.07,"volume":2122800},{"timestamp":1582209000,"date":"2020-02-20","index":1907,"close":83.05,"high":83.24,"low":81.42,"open":82.6,"volume":3210300},{"timestamp":1582295400,"date":"2020-02-21","index":1908,"close":81,"high":82.81,"low":80.14,"open":82.81,"volume":4509300},{"timestamp":1582554600,"date":"2020-02-24","index":1909,"close":79.11,"high":79.31,"low":77.09,"open":78.94,"volume":8817000}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":1910,"close":65.65,"high":67.97,"low":64.06,"open":67.33,"volume":29859300},{"timestamp":1582727400,"date":"2020-02-26","index":1911,"close":63.19,"high":66.43,"low":62.51,"open":65.69,"volume":9845400},{"timestamp":1582813800,"date":"2020-02-27","index":1912,"close":62.52,"high":65.16,"low":60.87,"open":61.5,"volume":10243200},{"timestamp":1582900200,"date":"2020-02-28","index":1913,"close":61.54,"high":63.78,"low":60.35,"open":60.59,"volume":10753200},{"timestamp":1583159400,"date":"2020-03-02","index":1914,"close":63.1,"high":63.16,"low":59.7,"open":61.64,"volume":6479400},{"timestamp":1583245800,"date":"2020-03-03","index":1915,"close":60.68,"high":63.72,"low":59.79,"open":63.12,"volume":5596500},{"timestamp":1583332200,"date":"2020-03-04","index":1916,"close":61.96,"high":62.15,"low":61.02,"open":61.99,"volume":4044000},{"timestamp":1583418600,"date":"2020-03-05","index":1917,"close":60.35,"high":61.87,"low":59.74,"open":60.67,"volume":4328100},{"timestamp":1583505000,"date":"2020-03-06","index":1918,"close":58.72,"high":59.73,"low":57.64,"open":58.96,"volume":5789700},{"timestamp":1583760600,"date":"2020-03-09","index":1919,"close":52.93,"high":56.63,"low":51.26,"open":54.89,"volume":10027500},{"timestamp":1583847000,"date":"2020-03-10","index":1920,"close":55.82,"high":56.03,"low":53.11,"open":54.8,"volume":6274200}]},{"date":"2019-11-25","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":1839,"close":78.67,"high":78.98,"low":78.01,"open":78.92,"volume":2922600},{"timestamp":1573569000,"date":"2019-11-12","index":1840,"close":80.38,"high":80.75,"low":78.67,"open":79,"volume":3454200},{"timestamp":1573655400,"date":"2019-11-13","index":1841,"close":81.08,"high":82.15,"low":79.72,"open":80.22,"volume":3980400},{"timestamp":1573741800,"date":"2019-11-14","index":1842,"close":81.84,"high":81.97,"low":79.84,"open":80.21,"volume":2809200},{"timestamp":1573828200,"date":"2019-11-15","index":1843,"close":82.33,"high":82.49,"low":81.33,"open":81.67,"volume":2982000},{"timestamp":1574087400,"date":"2019-11-18","index":1844,"close":82.86,"high":83.05,"low":81.84,"open":82.33,"volume":4479000},{"timestamp":1574173800,"date":"2019-11-19","index":1845,"close":82.73,"high":83.17,"low":82,"open":82.67,"volume":3247500},{"timestamp":1574260200,"date":"2019-11-20","index":1846,"close":82.62,"high":83.36,"low":82.03,"open":82.52,"volume":3613200},{"timestamp":1574346600,"date":"2019-11-21","index":1847,"close":82.25,"high":82.9,"low":81.9,"open":82.33,"volume":3331800},{"timestamp":1574433000,"date":"2019-11-22","index":1848,"close":82.29,"high":82.88,"low":81.59,"open":82.66,"volume":3387900},{"timestamp":1574692200,"date":"2019-11-25","index":1849,"close":83.43,"high":83.65,"low":82.48,"open":82.62,"volume":8545800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":1850,"close":73.46,"high":76.14,"low":73.07,"open":76,"volume":23264100},{"timestamp":1574865000,"date":"2019-11-27","index":1851,"close":74.09,"high":74.48,"low":71.63,"open":73.86,"volume":10988100},{"timestamp":1575037800,"date":"2019-11-29","index":1852,"close":75.74,"high":75.83,"low":74.36,"open":74.5,"volume":5301900},{"timestamp":1575297000,"date":"2019-12-02","index":1853,"close":74.9,"high":75.96,"low":73.67,"open":75.96,"volume":5007600},{"timestamp":1575383400,"date":"2019-12-03","index":1854,"close":75.67,"high":76.12,"low":74.21,"open":74.44,"volume":4433400},{"timestamp":1575469800,"date":"2019-12-04","index":1855,"close":75.21,"high":76.52,"low":75.17,"open":75.68,"volume":3620700},{"timestamp":1575556200,"date":"2019-12-05","index":1856,"close":76.29,"high":76.87,"low":75.65,"open":75.68,"volume":3157500},{"timestamp":1575642600,"date":"2019-12-06","index":1857,"close":75.46,"high":76.81,"low":75.46,"open":76.33,"volume":2782200},{"timestamp":1575901800,"date":"2019-12-09","index":1858,"close":75.29,"high":75.83,"low":74.69,"open":75.35,"volume":2613000},{"timestamp":1575988200,"date":"2019-12-10","index":1859,"close":75.1,"high":76.03,"low":74.81,"open":75.5,"volume":1915200},{"timestamp":1576074600,"date":"2019-12-11","index":1860,"close":75.66,"high":75.97,"low":74.86,"open":74.93,"volume":2591700}]}]
+[]
diff --git a/data/SHOP_full.json b/data/SHOP_full.json
index e8106c253..d357c45a4 100644
--- a/data/SHOP_full.json
+++ b/data/SHOP_full.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]},{"date":"2019-08-01","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-02-12","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1548685800,"date":"2019-01-28","index":928,"close":15.94,"high":16.12,"low":15.84,"open":15.97,"volume":8072000},{"timestamp":1548772200,"date":"2019-01-29","index":929,"close":15.71,"high":16.05,"low":15.45,"open":16,"volume":10409000},{"timestamp":1548858600,"date":"2019-01-30","index":930,"close":16.24,"high":16.3,"low":15.8,"open":16,"volume":7124000},{"timestamp":1548945000,"date":"2019-01-31","index":931,"close":16.85,"high":16.96,"low":16.19,"open":16.25,"volume":16616000},{"timestamp":1549031400,"date":"2019-02-01","index":932,"close":17.06,"high":17.1,"low":16.75,"open":16.84,"volume":12484000},{"timestamp":1549290600,"date":"2019-02-04","index":933,"close":17.35,"high":17.47,"low":17.03,"open":17.06,"volume":11720000},{"timestamp":1549377000,"date":"2019-02-05","index":934,"close":17.36,"high":17.69,"low":17.34,"open":17.36,"volume":9695000},{"timestamp":1549463400,"date":"2019-02-06","index":935,"close":17.36,"high":17.45,"low":17.07,"open":17.24,"volume":7363000},{"timestamp":1549549800,"date":"2019-02-07","index":936,"close":17.18,"high":17.42,"low":17.11,"open":17.13,"volume":14082000},{"timestamp":1549636200,"date":"2019-02-08","index":937,"close":17.59,"high":17.7,"low":16.96,"open":17.02,"volume":9795000},{"timestamp":1549895400,"date":"2019-02-11","index":938,"close":17.32,"high":18,"low":17.29,"open":17.81,"volume":22201000}],"post":[{"timestamp":1549981800,"date":"2019-02-12","index":939,"close":17.56,"high":17.59,"low":16.06,"open":16.36,"volume":59280000},{"timestamp":1550068200,"date":"2019-02-13","index":940,"close":17.2,"high":18,"low":17.1,"open":17.82,"volume":29827000},{"timestamp":1550154600,"date":"2019-02-14","index":941,"close":17.65,"high":17.72,"low":16.96,"open":17.11,"volume":16076000},{"timestamp":1550241000,"date":"2019-02-15","index":942,"close":17.82,"high":17.87,"low":17.37,"open":17.71,"volume":11292000},{"timestamp":1550586600,"date":"2019-02-19","index":943,"close":18.13,"high":18.51,"low":17.7,"open":17.7,"volume":22828000},{"timestamp":1550673000,"date":"2019-02-20","index":944,"close":17.92,"high":18.42,"low":17.75,"open":18.17,"volume":13306000},{"timestamp":1550759400,"date":"2019-02-21","index":945,"close":17.85,"high":18.04,"low":17.72,"open":17.96,"volume":9744000},{"timestamp":1550845800,"date":"2019-02-22","index":946,"close":18.36,"high":18.37,"low":17.94,"open":18,"volume":10176000},{"timestamp":1551105000,"date":"2019-02-25","index":947,"close":18.75,"high":18.88,"low":18.45,"open":18.58,"volume":12716000},{"timestamp":1551191400,"date":"2019-02-26","index":948,"close":18.5,"high":18.79,"low":18.39,"open":18.61,"volume":10451000},{"timestamp":1551277800,"date":"2019-02-27","index":949,"close":18.92,"high":18.93,"low":18.48,"open":18.52,"volume":9082000}]},{"date":"2018-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2018-02-15","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-10-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2017-08-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-05-02","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-08-03","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2016-05-04","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":230,"close":3.2,"high":3.24,"low":3.15,"open":3.19,"volume":4838000},{"timestamp":1461159000,"date":"2016-04-20","index":231,"close":3.15,"high":3.23,"low":3.15,"open":3.23,"volume":4421000},{"timestamp":1461245400,"date":"2016-04-21","index":232,"close":3.15,"high":3.2,"low":3.13,"open":3.16,"volume":2629000},{"timestamp":1461331800,"date":"2016-04-22","index":233,"close":3.18,"high":3.2,"low":3.12,"open":3.15,"volume":2242000},{"timestamp":1461591000,"date":"2016-04-25","index":234,"close":3.11,"high":3.2,"low":3.08,"open":3.19,"volume":3258000},{"timestamp":1461677400,"date":"2016-04-26","index":235,"close":3.15,"high":3.16,"low":3.09,"open":3.14,"volume":2167000},{"timestamp":1461763800,"date":"2016-04-27","index":236,"close":3.18,"high":3.2,"low":3.13,"open":3.15,"volume":2407000},{"timestamp":1461850200,"date":"2016-04-28","index":237,"close":3.17,"high":3.21,"low":3.15,"open":3.21,"volume":2825000},{"timestamp":1461936600,"date":"2016-04-29","index":238,"close":3.18,"high":3.23,"low":3.16,"open":3.19,"volume":3652000},{"timestamp":1462195800,"date":"2016-05-02","index":239,"close":3.14,"high":3.19,"low":3.08,"open":3.19,"volume":5063000},{"timestamp":1462282200,"date":"2016-05-03","index":240,"close":3.07,"high":3.13,"low":3.07,"open":3.1,"volume":4248000}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":241,"close":2.96,"high":3.11,"low":2.81,"open":3.07,"volume":18391000},{"timestamp":1462455000,"date":"2016-05-05","index":242,"close":2.85,"high":2.98,"low":2.81,"open":2.95,"volume":10546000},{"timestamp":1462541400,"date":"2016-05-06","index":243,"close":2.77,"high":2.84,"low":2.74,"open":2.84,"volume":7288000},{"timestamp":1462800600,"date":"2016-05-09","index":244,"close":2.65,"high":2.75,"low":2.57,"open":2.74,"volume":16236000},{"timestamp":1462887000,"date":"2016-05-10","index":245,"close":2.66,"high":2.67,"low":2.62,"open":2.66,"volume":5851000},{"timestamp":1462973400,"date":"2016-05-11","index":246,"close":2.63,"high":2.66,"low":2.6,"open":2.66,"volume":4103000},{"timestamp":1463059800,"date":"2016-05-12","index":247,"close":2.69,"high":2.71,"low":2.63,"open":2.63,"volume":6330000},{"timestamp":1463146200,"date":"2016-05-13","index":248,"close":2.63,"high":2.72,"low":2.5,"open":2.69,"volume":3966000},{"timestamp":1463405400,"date":"2016-05-16","index":249,"close":2.62,"high":2.66,"low":2.6,"open":2.64,"volume":5208000},{"timestamp":1463491800,"date":"2016-05-17","index":250,"close":2.68,"high":2.69,"low":2.6,"open":2.62,"volume":6887000},{"timestamp":1463578200,"date":"2016-05-18","index":251,"close":2.63,"high":2.75,"low":2.62,"open":2.66,"volume":6253000}]},{"date":"2016-02-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-11-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-07-30","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-21","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.36,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]},{"date":"2019-08-01","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2019-02-12","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1548685800,"date":"2019-01-28","index":928,"close":15.94,"high":16.12,"low":15.84,"open":15.97,"volume":8072000},{"timestamp":1548772200,"date":"2019-01-29","index":929,"close":15.71,"high":16.05,"low":15.45,"open":16,"volume":10409000},{"timestamp":1548858600,"date":"2019-01-30","index":930,"close":16.24,"high":16.3,"low":15.8,"open":16,"volume":7124000},{"timestamp":1548945000,"date":"2019-01-31","index":931,"close":16.85,"high":16.96,"low":16.19,"open":16.25,"volume":16616000},{"timestamp":1549031400,"date":"2019-02-01","index":932,"close":17.06,"high":17.1,"low":16.75,"open":16.84,"volume":12484000},{"timestamp":1549290600,"date":"2019-02-04","index":933,"close":17.35,"high":17.47,"low":17.03,"open":17.06,"volume":11720000},{"timestamp":1549377000,"date":"2019-02-05","index":934,"close":17.36,"high":17.69,"low":17.34,"open":17.36,"volume":9695000},{"timestamp":1549463400,"date":"2019-02-06","index":935,"close":17.36,"high":17.45,"low":17.07,"open":17.24,"volume":7363000},{"timestamp":1549549800,"date":"2019-02-07","index":936,"close":17.18,"high":17.42,"low":17.11,"open":17.13,"volume":14082000},{"timestamp":1549636200,"date":"2019-02-08","index":937,"close":17.59,"high":17.7,"low":16.96,"open":17.02,"volume":9795000},{"timestamp":1549895400,"date":"2019-02-11","index":938,"close":17.32,"high":18,"low":17.29,"open":17.81,"volume":22201000}],"post":[{"timestamp":1549981800,"date":"2019-02-12","index":939,"close":17.56,"high":17.59,"low":16.06,"open":16.36,"volume":59280000},{"timestamp":1550068200,"date":"2019-02-13","index":940,"close":17.2,"high":18,"low":17.1,"open":17.82,"volume":29827000},{"timestamp":1550154600,"date":"2019-02-14","index":941,"close":17.65,"high":17.72,"low":16.96,"open":17.11,"volume":16076000},{"timestamp":1550241000,"date":"2019-02-15","index":942,"close":17.82,"high":17.87,"low":17.37,"open":17.71,"volume":11292000},{"timestamp":1550586600,"date":"2019-02-19","index":943,"close":18.13,"high":18.51,"low":17.7,"open":17.7,"volume":22828000},{"timestamp":1550673000,"date":"2019-02-20","index":944,"close":17.92,"high":18.42,"low":17.75,"open":18.17,"volume":13306000},{"timestamp":1550759400,"date":"2019-02-21","index":945,"close":17.85,"high":18.04,"low":17.72,"open":17.96,"volume":9744000},{"timestamp":1550845800,"date":"2019-02-22","index":946,"close":18.36,"high":18.37,"low":17.94,"open":18,"volume":10176000},{"timestamp":1551105000,"date":"2019-02-25","index":947,"close":18.75,"high":18.88,"low":18.45,"open":18.58,"volume":12716000},{"timestamp":1551191400,"date":"2019-02-26","index":948,"close":18.5,"high":18.79,"low":18.39,"open":18.61,"volume":10451000},{"timestamp":1551277800,"date":"2019-02-27","index":949,"close":18.92,"high":18.93,"low":18.48,"open":18.52,"volume":9082000}]},{"date":"2018-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-05-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2018-02-15","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-10-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2017-08-01","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-05-02","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2017-02-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-08-03","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2016-05-04","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1461072600,"date":"2016-04-19","index":230,"close":3.2,"high":3.24,"low":3.15,"open":3.19,"volume":4838000},{"timestamp":1461159000,"date":"2016-04-20","index":231,"close":3.15,"high":3.23,"low":3.15,"open":3.23,"volume":4421000},{"timestamp":1461245400,"date":"2016-04-21","index":232,"close":3.15,"high":3.2,"low":3.13,"open":3.16,"volume":2629000},{"timestamp":1461331800,"date":"2016-04-22","index":233,"close":3.18,"high":3.2,"low":3.12,"open":3.15,"volume":2242000},{"timestamp":1461591000,"date":"2016-04-25","index":234,"close":3.11,"high":3.2,"low":3.08,"open":3.19,"volume":3258000},{"timestamp":1461677400,"date":"2016-04-26","index":235,"close":3.15,"high":3.16,"low":3.09,"open":3.14,"volume":2167000},{"timestamp":1461763800,"date":"2016-04-27","index":236,"close":3.18,"high":3.2,"low":3.13,"open":3.15,"volume":2407000},{"timestamp":1461850200,"date":"2016-04-28","index":237,"close":3.17,"high":3.21,"low":3.15,"open":3.21,"volume":2825000},{"timestamp":1461936600,"date":"2016-04-29","index":238,"close":3.18,"high":3.23,"low":3.16,"open":3.19,"volume":3652000},{"timestamp":1462195800,"date":"2016-05-02","index":239,"close":3.14,"high":3.19,"low":3.08,"open":3.19,"volume":5063000},{"timestamp":1462282200,"date":"2016-05-03","index":240,"close":3.07,"high":3.13,"low":3.07,"open":3.1,"volume":4248000}],"post":[{"timestamp":1462368600,"date":"2016-05-04","index":241,"close":2.96,"high":3.11,"low":2.81,"open":3.07,"volume":18391000},{"timestamp":1462455000,"date":"2016-05-05","index":242,"close":2.85,"high":2.98,"low":2.81,"open":2.95,"volume":10546000},{"timestamp":1462541400,"date":"2016-05-06","index":243,"close":2.77,"high":2.84,"low":2.74,"open":2.84,"volume":7288000},{"timestamp":1462800600,"date":"2016-05-09","index":244,"close":2.65,"high":2.75,"low":2.57,"open":2.74,"volume":16236000},{"timestamp":1462887000,"date":"2016-05-10","index":245,"close":2.66,"high":2.67,"low":2.62,"open":2.66,"volume":5851000},{"timestamp":1462973400,"date":"2016-05-11","index":246,"close":2.63,"high":2.66,"low":2.6,"open":2.66,"volume":4103000},{"timestamp":1463059800,"date":"2016-05-12","index":247,"close":2.69,"high":2.71,"low":2.63,"open":2.63,"volume":6330000},{"timestamp":1463146200,"date":"2016-05-13","index":248,"close":2.63,"high":2.72,"low":2.5,"open":2.69,"volume":3966000},{"timestamp":1463405400,"date":"2016-05-16","index":249,"close":2.62,"high":2.66,"low":2.6,"open":2.64,"volume":5208000},{"timestamp":1463491800,"date":"2016-05-17","index":250,"close":2.68,"high":2.69,"low":2.6,"open":2.62,"volume":6887000},{"timestamp":1463578200,"date":"2016-05-18","index":251,"close":2.63,"high":2.75,"low":2.62,"open":2.66,"volume":6253000}]},{"date":"2016-02-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-11-04","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-07-30","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2015-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-05-21","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SHOP_partial.json b/data/SHOP_partial.json
index d15d5e968..e44fcde9f 100644
--- a/data/SHOP_partial.json
+++ b/data/SHOP_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]}]
+[{"date":"2025-08-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":0.36,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":0.2,"reported":0.26,"pre":[{"timestamp":1721741400,"date":"2024-07-23","index":2308,"close":62.66,"high":63.64,"low":62.65,"open":63,"volume":5392700},{"timestamp":1721827800,"date":"2024-07-24","index":2309,"close":59.27,"high":62.52,"low":59.16,"open":62.1,"volume":8255600},{"timestamp":1721914200,"date":"2024-07-25","index":2310,"close":59.44,"high":60.97,"low":58.04,"open":59.27,"volume":6873300},{"timestamp":1722000600,"date":"2024-07-26","index":2311,"close":59.94,"high":61.52,"low":59.81,"open":61.42,"volume":5256400},{"timestamp":1722259800,"date":"2024-07-29","index":2312,"close":59.87,"high":60.57,"low":59.52,"open":60.15,"volume":5046000},{"timestamp":1722346200,"date":"2024-07-30","index":2313,"close":59.2,"high":61.02,"low":58.93,"open":59.83,"volume":6669800},{"timestamp":1722432600,"date":"2024-07-31","index":2314,"close":61.2,"high":61.88,"low":60.13,"open":60.32,"volume":8649400},{"timestamp":1722519000,"date":"2024-08-01","index":2315,"close":58.17,"high":62,"low":57.25,"open":61.6,"volume":9598300},{"timestamp":1722605400,"date":"2024-08-02","index":2316,"close":54.43,"high":55.18,"low":52.54,"open":54.61,"volume":18357900},{"timestamp":1722864600,"date":"2024-08-05","index":2317,"close":52.26,"high":53.36,"low":48.56,"open":48.59,"volume":16525200},{"timestamp":1722951000,"date":"2024-08-06","index":2318,"close":54.22,"high":54.89,"low":52.34,"open":53.14,"volume":18567200}],"post":[{"timestamp":1723037400,"date":"2024-08-07","index":2319,"close":63.89,"high":67.78,"low":63.55,"open":64.5,"volume":49976600},{"timestamp":1723123800,"date":"2024-08-08","index":2320,"close":68.55,"high":68.78,"low":63.91,"open":64.24,"volume":19891500},{"timestamp":1723210200,"date":"2024-08-09","index":2321,"close":69.3,"high":69.32,"low":67.42,"open":68.16,"volume":10931200},{"timestamp":1723469400,"date":"2024-08-12","index":2322,"close":68.31,"high":70.73,"low":68.05,"open":69.09,"volume":11134000},{"timestamp":1723555800,"date":"2024-08-13","index":2323,"close":69.9,"high":70.07,"low":68.68,"open":68.84,"volume":10545500},{"timestamp":1723642200,"date":"2024-08-14","index":2324,"close":71.59,"high":71.76,"low":69.94,"open":70.34,"volume":9032300},{"timestamp":1723728600,"date":"2024-08-15","index":2325,"close":74.85,"high":74.91,"low":73.01,"open":73.02,"volume":10849700},{"timestamp":1723815000,"date":"2024-08-16","index":2326,"close":74.55,"high":75.36,"low":74.11,"open":74.33,"volume":5403600},{"timestamp":1724074200,"date":"2024-08-19","index":2327,"close":75.16,"high":75.17,"low":73.92,"open":74.55,"volume":6246700},{"timestamp":1724160600,"date":"2024-08-20","index":2328,"close":74.87,"high":75.68,"low":74.16,"open":75,"volume":8513000},{"timestamp":1724247000,"date":"2024-08-21","index":2329,"close":76.14,"high":76.2,"low":74.87,"open":75,"volume":5760500}]},{"date":"2024-05-08","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":2246,"close":74.01,"high":74.59,"low":71.22,"open":71.28,"volume":9517500},{"timestamp":1713965400,"date":"2024-04-24","index":2247,"close":72.26,"high":74.72,"low":71.65,"open":74.4,"volume":6086500},{"timestamp":1714051800,"date":"2024-04-25","index":2248,"close":70.55,"high":71.36,"low":69.57,"open":70.43,"volume":6770500},{"timestamp":1714138200,"date":"2024-04-26","index":2249,"close":71.33,"high":71.83,"low":70.74,"open":71.32,"volume":4611800},{"timestamp":1714397400,"date":"2024-04-29","index":2250,"close":72.48,"high":74.04,"low":71.38,"open":73.81,"volume":9918000},{"timestamp":1714483800,"date":"2024-04-30","index":2251,"close":70.2,"high":74.48,"low":70.18,"open":72.4,"volume":8246200},{"timestamp":1714570200,"date":"2024-05-01","index":2252,"close":70.4,"high":72.08,"low":68.88,"open":70.21,"volume":7432900},{"timestamp":1714656600,"date":"2024-05-02","index":2253,"close":72,"high":72.72,"low":70.23,"open":71.99,"volume":5387100},{"timestamp":1714743000,"date":"2024-05-03","index":2254,"close":74.46,"high":74.88,"low":73.06,"open":73.78,"volume":7346400},{"timestamp":1715002200,"date":"2024-05-06","index":2255,"close":77.37,"high":77.8,"low":74.42,"open":75,"volume":11042600},{"timestamp":1715088600,"date":"2024-05-07","index":2256,"close":77.05,"high":77.82,"low":75.29,"open":76.53,"volume":11383800}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":2257,"close":62.73,"high":64.2,"low":60.64,"open":63.67,"volume":58311600},{"timestamp":1715261400,"date":"2024-05-09","index":2258,"close":62.45,"high":63.8,"low":61.61,"open":63.57,"volume":19819700},{"timestamp":1715347800,"date":"2024-05-10","index":2259,"close":58.94,"high":62.74,"low":58.65,"open":62.72,"volume":30675600},{"timestamp":1715607000,"date":"2024-05-13","index":2260,"close":58.78,"high":59.48,"low":58.26,"open":59.07,"volume":12847600},{"timestamp":1715693400,"date":"2024-05-14","index":2261,"close":58.03,"high":58.77,"low":56.92,"open":58.66,"volume":20334800},{"timestamp":1715779800,"date":"2024-05-15","index":2262,"close":58.77,"high":59.67,"low":58.35,"open":59.17,"volume":11174300},{"timestamp":1715866200,"date":"2024-05-16","index":2263,"close":57.81,"high":58.99,"low":57.78,"open":58.65,"volume":9636000},{"timestamp":1715952600,"date":"2024-05-17","index":2264,"close":58.53,"high":58.59,"low":57.04,"open":57.95,"volume":12303900},{"timestamp":1716211800,"date":"2024-05-20","index":2265,"close":58.91,"high":59.21,"low":58.3,"open":58.87,"volume":7786100},{"timestamp":1716298200,"date":"2024-05-21","index":2266,"close":57.02,"high":58.62,"low":57.01,"open":58.5,"volume":13778700},{"timestamp":1716384600,"date":"2024-05-22","index":2267,"close":58.7,"high":60.11,"low":58.21,"open":58.88,"volume":18624500}]},{"date":"2024-02-13","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":2187,"close":83.54,"high":83.57,"low":81.47,"open":81.74,"volume":6479000},{"timestamp":1706625000,"date":"2024-01-30","index":2188,"close":82.33,"high":83.25,"low":81.68,"open":82.78,"volume":5529000},{"timestamp":1706711400,"date":"2024-01-31","index":2189,"close":80.07,"high":82.22,"low":79.96,"open":81.3,"volume":6749700},{"timestamp":1706797800,"date":"2024-02-01","index":2190,"close":76.72,"high":79.58,"low":75.82,"open":79.37,"volume":14190000},{"timestamp":1706884200,"date":"2024-02-02","index":2191,"close":82.93,"high":83.03,"low":79.33,"open":81,"volume":17644900},{"timestamp":1707143400,"date":"2024-02-05","index":2192,"close":81.4,"high":82.8,"low":80.03,"open":82.44,"volume":8558300},{"timestamp":1707229800,"date":"2024-02-06","index":2193,"close":81.56,"high":82.04,"low":79.77,"open":81.4,"volume":5548000},{"timestamp":1707316200,"date":"2024-02-07","index":2194,"close":85.17,"high":85.46,"low":81.8,"open":82.1,"volume":13242600},{"timestamp":1707402600,"date":"2024-02-08","index":2195,"close":87.87,"high":91.44,"low":84.9,"open":85.03,"volume":20834800},{"timestamp":1707489000,"date":"2024-02-09","index":2196,"close":90.72,"high":91.21,"low":88.92,"open":90,"volume":11356900},{"timestamp":1707748200,"date":"2024-02-12","index":2197,"close":89.12,"high":91.57,"low":88.98,"open":91.4,"volume":17188800}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":2198,"close":77.18,"high":83.49,"low":77.01,"open":77.8,"volume":40164900},{"timestamp":1707921000,"date":"2024-02-14","index":2199,"close":80.67,"high":80.7,"low":77.48,"open":79.11,"volume":18016700},{"timestamp":1708007400,"date":"2024-02-15","index":2200,"close":84,"high":84.05,"low":79.6,"open":80.24,"volume":15483200},{"timestamp":1708093800,"date":"2024-02-16","index":2201,"close":81.29,"high":83.67,"low":80.35,"open":82.25,"volume":13691800},{"timestamp":1708439400,"date":"2024-02-20","index":2202,"close":78.62,"high":80.58,"low":77.72,"open":79.95,"volume":10349300},{"timestamp":1708525800,"date":"2024-02-21","index":2203,"close":75.59,"high":78.06,"low":74.67,"open":77,"volume":10553400},{"timestamp":1708612200,"date":"2024-02-22","index":2204,"close":75.03,"high":78.83,"low":74.87,"open":78.28,"volume":11326800},{"timestamp":1708698600,"date":"2024-02-23","index":2205,"close":76.24,"high":76.8,"low":73.85,"open":75.05,"volume":10235600},{"timestamp":1708957800,"date":"2024-02-26","index":2206,"close":77.56,"high":78.25,"low":76.21,"open":76.31,"volume":8935200},{"timestamp":1709044200,"date":"2024-02-27","index":2207,"close":76.63,"high":77.63,"low":75.9,"open":77.56,"volume":7449300},{"timestamp":1709130600,"date":"2024-02-28","index":2208,"close":75.56,"high":76.19,"low":74.73,"open":75.56,"volume":5208500}]},{"date":"2023-11-02","estimated":0.14,"reported":0.24,"pre":[{"timestamp":1697635800,"date":"2023-10-18","index":2118,"close":52.84,"high":56.2,"low":52.43,"open":54.58,"volume":15420800},{"timestamp":1697722200,"date":"2023-10-19","index":2119,"close":51.83,"high":53.32,"low":51.54,"open":53.13,"volume":10438100},{"timestamp":1697808600,"date":"2023-10-20","index":2120,"close":51.14,"high":52.45,"low":50.62,"open":51.57,"volume":8373000},{"timestamp":1698067800,"date":"2023-10-23","index":2121,"close":51,"high":51.98,"low":49.64,"open":50.53,"volume":8851700},{"timestamp":1698154200,"date":"2023-10-24","index":2122,"close":52.35,"high":52.88,"low":51.26,"open":51.5,"volume":7618800},{"timestamp":1698240600,"date":"2023-10-25","index":2123,"close":48.49,"high":51.08,"low":48.35,"open":50.85,"volume":12658800},{"timestamp":1698327000,"date":"2023-10-26","index":2124,"close":46.69,"high":49.36,"low":45.81,"open":48.84,"volume":17931300},{"timestamp":1698413400,"date":"2023-10-27","index":2125,"close":46.4,"high":48.18,"low":46.06,"open":48.13,"volume":12207700},{"timestamp":1698672600,"date":"2023-10-30","index":2126,"close":46.92,"high":47.85,"low":46.25,"open":47.09,"volume":10496200},{"timestamp":1698759000,"date":"2023-10-31","index":2127,"close":47.19,"high":47.63,"low":45.5,"open":46.65,"volume":12046900},{"timestamp":1698845400,"date":"2023-11-01","index":2128,"close":48.79,"high":48.86,"low":47.16,"open":47.55,"volume":19173700}],"post":[{"timestamp":1698931800,"date":"2023-11-02","index":2129,"close":59.7,"high":60.15,"low":55.51,"open":57.64,"volume":43602900},{"timestamp":1699018200,"date":"2023-11-03","index":2130,"close":61.47,"high":61.84,"low":58.95,"open":59.86,"volume":22370000},{"timestamp":1699281000,"date":"2023-11-06","index":2131,"close":60.43,"high":61.78,"low":59.71,"open":61.59,"volume":13284900},{"timestamp":1699367400,"date":"2023-11-07","index":2132,"close":61.69,"high":62.34,"low":60.03,"open":60.7,"volume":11180400},{"timestamp":1699453800,"date":"2023-11-08","index":2133,"close":62.74,"high":63.09,"low":60.7,"open":61.87,"volume":11987600},{"timestamp":1699540200,"date":"2023-11-09","index":2134,"close":60.37,"high":63.34,"low":60.33,"open":62.52,"volume":13118300},{"timestamp":1699626600,"date":"2023-11-10","index":2135,"close":61.34,"high":61.63,"low":59.89,"open":60.27,"volume":9322100},{"timestamp":1699885800,"date":"2023-11-13","index":2136,"close":62.34,"high":62.41,"low":60.24,"open":61.23,"volume":8784100},{"timestamp":1699972200,"date":"2023-11-14","index":2137,"close":65.52,"high":66.17,"low":63.98,"open":64.26,"volume":13168400},{"timestamp":1700058600,"date":"2023-11-15","index":2138,"close":67.85,"high":68.35,"low":65.76,"open":65.82,"volume":13514500},{"timestamp":1700145000,"date":"2023-11-16","index":2139,"close":67.28,"high":68.25,"low":66.69,"open":67.06,"volume":9160900}]},{"date":"2023-08-02","estimated":0.05,"reported":0.14,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":2053,"close":67.26,"high":68.46,"low":65.25,"open":68.46,"volume":14982000},{"timestamp":1689773400,"date":"2023-07-19","index":2054,"close":68.23,"high":69.13,"low":67.41,"open":67.88,"volume":9139300},{"timestamp":1689859800,"date":"2023-07-20","index":2055,"close":65.44,"high":68.27,"low":65.03,"open":67.27,"volume":10732300},{"timestamp":1689946200,"date":"2023-07-21","index":2056,"close":65.57,"high":66.64,"low":65.19,"open":66.26,"volume":7394600},{"timestamp":1690205400,"date":"2023-07-24","index":2057,"close":66.17,"high":67.7,"low":65.51,"open":67,"volume":10457300},{"timestamp":1690291800,"date":"2023-07-25","index":2058,"close":64.99,"high":66.48,"low":64.85,"open":65.91,"volume":8531200},{"timestamp":1690378200,"date":"2023-07-26","index":2059,"close":64.68,"high":65.9,"low":63.91,"open":64.5,"volume":8663000},{"timestamp":1690464600,"date":"2023-07-27","index":2060,"close":63.96,"high":67.79,"low":63.53,"open":66.32,"volume":12823800},{"timestamp":1690551000,"date":"2023-07-28","index":2061,"close":66.04,"high":66.26,"low":64.87,"open":65.01,"volume":7783200},{"timestamp":1690810200,"date":"2023-07-31","index":2062,"close":67.58,"high":68.31,"low":66.76,"open":66.95,"volume":9079000},{"timestamp":1690896600,"date":"2023-08-01","index":2063,"close":67.45,"high":67.64,"low":65.59,"open":66.77,"volume":9900400}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":2064,"close":62.43,"high":66.18,"low":61.99,"open":65.64,"volume":25987400},{"timestamp":1691069400,"date":"2023-08-03","index":2065,"close":59.04,"high":64.25,"low":58.33,"open":61.88,"volume":35450300},{"timestamp":1691155800,"date":"2023-08-04","index":2066,"close":57.93,"high":61.18,"low":57.67,"open":60.25,"volume":17041900},{"timestamp":1691415000,"date":"2023-08-07","index":2067,"close":57.57,"high":58.06,"low":56.51,"open":57.61,"volume":10887400},{"timestamp":1691501400,"date":"2023-08-08","index":2068,"close":56.19,"high":57.31,"low":55.73,"open":56.45,"volume":12202300},{"timestamp":1691587800,"date":"2023-08-09","index":2069,"close":55.2,"high":57.06,"low":55.09,"open":56.1,"volume":9709000},{"timestamp":1691674200,"date":"2023-08-10","index":2070,"close":56.47,"high":57.2,"low":55.38,"open":56.3,"volume":11696400},{"timestamp":1691760600,"date":"2023-08-11","index":2071,"close":55.27,"high":55.94,"low":54.71,"open":55.59,"volume":8671900},{"timestamp":1692019800,"date":"2023-08-14","index":2072,"close":55.98,"high":55.99,"low":54.38,"open":54.54,"volume":6531000},{"timestamp":1692106200,"date":"2023-08-15","index":2073,"close":55.34,"high":56.2,"low":54.77,"open":55.69,"volume":9741000},{"timestamp":1692192600,"date":"2023-08-16","index":2074,"close":55.34,"high":55.94,"low":54.35,"open":55.16,"volume":8530700}]},{"date":"2023-05-04","estimated":-0.04,"reported":0.01,"pre":[{"timestamp":1681911000,"date":"2023-04-19","index":1992,"close":49.05,"high":49.4,"low":48.31,"open":48.42,"volume":10237300},{"timestamp":1681997400,"date":"2023-04-20","index":1993,"close":48,"high":48.74,"low":47.64,"open":48.4,"volume":12161900},{"timestamp":1682083800,"date":"2023-04-21","index":1994,"close":48.94,"high":48.99,"low":47.85,"open":48.23,"volume":12149000},{"timestamp":1682343000,"date":"2023-04-24","index":1995,"close":48.02,"high":49.46,"low":47.54,"open":48.85,"volume":10039700},{"timestamp":1682429400,"date":"2023-04-25","index":1996,"close":46.46,"high":47.5,"low":46.28,"open":47.5,"volume":9376800},{"timestamp":1682515800,"date":"2023-04-26","index":1997,"close":46.37,"high":47.42,"low":46.17,"open":47.23,"volume":8126500},{"timestamp":1682602200,"date":"2023-04-27","index":1998,"close":47.59,"high":47.62,"low":46.34,"open":47.43,"volume":11479500},{"timestamp":1682688600,"date":"2023-04-28","index":1999,"close":48.45,"high":48.87,"low":46.92,"open":46.94,"volume":10411800},{"timestamp":1682947800,"date":"2023-05-01","index":2000,"close":47.28,"high":48.92,"low":47.13,"open":48.13,"volume":9577300},{"timestamp":1683034200,"date":"2023-05-02","index":2001,"close":46.78,"high":47.63,"low":46.08,"open":46.87,"volume":11255000},{"timestamp":1683120600,"date":"2023-05-03","index":2002,"close":46.27,"high":47.97,"low":46.19,"open":46.8,"volume":15472700}],"post":[{"timestamp":1683207000,"date":"2023-05-04","index":2003,"close":57.3,"high":59.82,"low":53.88,"open":54.87,"volume":88927300},{"timestamp":1683293400,"date":"2023-05-05","index":2004,"close":62.03,"high":62.54,"low":57.02,"open":57.3,"volume":43079500},{"timestamp":1683552600,"date":"2023-05-08","index":2005,"close":64.38,"high":65.13,"low":61.29,"open":61.6,"volume":37097600},{"timestamp":1683639000,"date":"2023-05-09","index":2006,"close":63.89,"high":63.93,"low":62.36,"open":63.48,"volume":20442800},{"timestamp":1683725400,"date":"2023-05-10","index":2007,"close":63.17,"high":65.54,"low":63.16,"open":64.31,"volume":17461200},{"timestamp":1683811800,"date":"2023-05-11","index":2008,"close":62.9,"high":63.09,"low":61.58,"open":62.4,"volume":15715100},{"timestamp":1683898200,"date":"2023-05-12","index":2009,"close":61.33,"high":62.71,"low":61.01,"open":62.4,"volume":13654600},{"timestamp":1684157400,"date":"2023-05-15","index":2010,"close":61.58,"high":62.32,"low":60.7,"open":60.76,"volume":10652900},{"timestamp":1684243800,"date":"2023-05-16","index":2011,"close":60.12,"high":62,"low":60.12,"open":61.2,"volume":11089600},{"timestamp":1684330200,"date":"2023-05-17","index":2012,"close":60.76,"high":61.08,"low":59.42,"open":60.48,"volume":10665600},{"timestamp":1684416600,"date":"2023-05-18","index":2013,"close":60.85,"high":61.98,"low":60.01,"open":60.79,"volume":12967300}]},{"date":"2023-02-15","estimated":-0.01,"reported":0.07,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":1938,"close":49.27,"high":49.74,"low":47.73,"open":47.88,"volume":21531600},{"timestamp":1675261800,"date":"2023-02-01","index":1939,"close":50.26,"high":50.84,"low":48.28,"open":49.37,"volume":26964600},{"timestamp":1675348200,"date":"2023-02-02","index":1940,"close":53.63,"high":54.49,"low":52.33,"open":52.74,"volume":26663500},{"timestamp":1675434600,"date":"2023-02-03","index":1941,"close":52.93,"high":54.67,"low":51,"open":51.27,"volume":21572000},{"timestamp":1675693800,"date":"2023-02-06","index":1942,"close":51.57,"high":52.89,"low":51.4,"open":51.67,"volume":13585900},{"timestamp":1675780200,"date":"2023-02-07","index":1943,"close":51.35,"high":51.8,"low":49.34,"open":51.61,"volume":20441200},{"timestamp":1675866600,"date":"2023-02-08","index":1944,"close":49.8,"high":51.72,"low":49.76,"open":51.11,"volume":13116400},{"timestamp":1675953000,"date":"2023-02-09","index":1945,"close":49.64,"high":51.26,"low":49.4,"open":50.72,"volume":17396400},{"timestamp":1676039400,"date":"2023-02-10","index":1946,"close":48.3,"high":49.15,"low":47.33,"open":48.86,"volume":14714100},{"timestamp":1676298600,"date":"2023-02-13","index":1947,"close":48.7,"high":49.12,"low":47.92,"open":48.38,"volume":11358400},{"timestamp":1676385000,"date":"2023-02-14","index":1948,"close":50.11,"high":50.73,"low":47.94,"open":48.75,"volume":18465400}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":1949,"close":53.39,"high":53.7,"low":50.21,"open":51,"volume":36098100},{"timestamp":1676557800,"date":"2023-02-16","index":1950,"close":44.91,"high":46.92,"low":44.31,"open":45.54,"volume":66831900},{"timestamp":1676644200,"date":"2023-02-17","index":1951,"close":43.61,"high":45.03,"low":42.92,"open":44.14,"volume":26415300},{"timestamp":1676989800,"date":"2023-02-21","index":1952,"close":41.42,"high":42.85,"low":41.14,"open":42.13,"volume":24483300},{"timestamp":1677076200,"date":"2023-02-22","index":1953,"close":42.03,"high":42.92,"low":41.02,"open":42.03,"volume":20094700},{"timestamp":1677162600,"date":"2023-02-23","index":1954,"close":42.38,"high":42.82,"low":40.94,"open":42.69,"volume":20430900},{"timestamp":1677249000,"date":"2023-02-24","index":1955,"close":40.75,"high":41.09,"low":39.87,"open":40.45,"volume":20981600},{"timestamp":1677508200,"date":"2023-02-27","index":1956,"close":40.48,"high":41.05,"low":39.74,"open":40.94,"volume":18491800},{"timestamp":1677594600,"date":"2023-02-28","index":1957,"close":41.14,"high":41.36,"low":40.41,"open":40.51,"volume":13054900},{"timestamp":1677681000,"date":"2023-03-01","index":1958,"close":40.1,"high":41.45,"low":40,"open":41.14,"volume":13484800},{"timestamp":1677767400,"date":"2023-03-02","index":1959,"close":41.18,"high":41.41,"low":39.02,"open":39.12,"volume":16917000}]},{"date":"2022-10-27","estimated":-0.07,"reported":-0.02,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":1863,"close":25.99,"high":26.45,"low":25.25,"open":25.66,"volume":20772500},{"timestamp":1665667800,"date":"2022-10-13","index":1864,"close":26.24,"high":26.56,"low":23.63,"open":24.11,"volume":34677500},{"timestamp":1665754200,"date":"2022-10-14","index":1865,"close":26.06,"high":27.39,"low":25.98,"open":26.99,"volume":30443800},{"timestamp":1666013400,"date":"2022-10-17","index":1866,"close":27.76,"high":28,"low":27.07,"open":27.45,"volume":22387300},{"timestamp":1666099800,"date":"2022-10-18","index":1867,"close":28.73,"high":29.72,"low":28.33,"open":29.25,"volume":22754300},{"timestamp":1666186200,"date":"2022-10-19","index":1868,"close":28.35,"high":28.63,"low":27.84,"open":28.45,"volume":22677700},{"timestamp":1666272600,"date":"2022-10-20","index":1869,"close":29.73,"high":30.82,"low":28.38,"open":28.5,"volume":37547100},{"timestamp":1666359000,"date":"2022-10-21","index":1870,"close":29.75,"high":29.75,"low":28.03,"open":29.03,"volume":32835900},{"timestamp":1666618200,"date":"2022-10-24","index":1871,"close":28.75,"high":29.39,"low":27.83,"open":29.32,"volume":24463900},{"timestamp":1666704600,"date":"2022-10-25","index":1872,"close":29.83,"high":30.16,"low":29.15,"open":29.16,"volume":19598800},{"timestamp":1666791000,"date":"2022-10-26","index":1873,"close":29.06,"high":30.87,"low":28.55,"open":29.2,"volume":29275000}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":1874,"close":34.1,"high":34.6,"low":30.9,"open":31.03,"volume":85884000},{"timestamp":1666963800,"date":"2022-10-28","index":1875,"close":34.19,"high":34.78,"low":32.58,"open":33.84,"volume":39189500},{"timestamp":1667223000,"date":"2022-10-31","index":1876,"close":34.23,"high":36.16,"low":33.9,"open":34.07,"volume":46021100},{"timestamp":1667309400,"date":"2022-11-01","index":1877,"close":34.79,"high":36.4,"low":34.72,"open":35.38,"volume":32527700},{"timestamp":1667395800,"date":"2022-11-02","index":1878,"close":33.51,"high":36.06,"low":33.51,"open":34.93,"volume":34905000},{"timestamp":1667482200,"date":"2022-11-03","index":1879,"close":33.74,"high":35.16,"low":32.83,"open":32.92,"volume":23395000},{"timestamp":1667568600,"date":"2022-11-04","index":1880,"close":32.15,"high":35,"low":31.33,"open":34.73,"volume":30310900},{"timestamp":1667831400,"date":"2022-11-07","index":1881,"close":32.24,"high":32.93,"low":31.46,"open":32.61,"volume":16129000},{"timestamp":1667917800,"date":"2022-11-08","index":1882,"close":32.8,"high":33.25,"low":31.66,"open":32.57,"volume":18576000},{"timestamp":1668004200,"date":"2022-11-09","index":1883,"close":30.9,"high":32.39,"low":30.44,"open":32.03,"volume":17640800},{"timestamp":1668090600,"date":"2022-11-10","index":1884,"close":36.51,"high":36.6,"low":33.45,"open":33.9,"volume":32449100}]},{"date":"2022-07-27","estimated":0.02,"reported":-0.03,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1798,"close":32.38,"high":33.48,"low":31.7,"open":32.57,"volume":21445000},{"timestamp":1657719000,"date":"2022-07-13","index":1799,"close":32.15,"high":33.21,"low":30.28,"open":31.35,"volume":26325800},{"timestamp":1657805400,"date":"2022-07-14","index":1800,"close":30.67,"high":32.25,"low":30.38,"open":31.84,"volume":24247400},{"timestamp":1657891800,"date":"2022-07-15","index":1801,"close":31.27,"high":31.84,"low":30.02,"open":31.29,"volume":22398700},{"timestamp":1658151000,"date":"2022-07-18","index":1802,"close":32.54,"high":34.2,"low":31.83,"open":31.92,"volume":28950700},{"timestamp":1658237400,"date":"2022-07-19","index":1803,"close":34.37,"high":34.38,"low":32.04,"open":34.02,"volume":27254900},{"timestamp":1658323800,"date":"2022-07-20","index":1804,"close":38.49,"high":38.84,"low":33.95,"open":34.19,"volume":42330800},{"timestamp":1658410200,"date":"2022-07-21","index":1805,"close":40.4,"high":40.68,"low":37.85,"open":37.97,"volume":39578500},{"timestamp":1658496600,"date":"2022-07-22","index":1806,"close":37.35,"high":39.86,"low":36.76,"open":39.4,"volume":28254400},{"timestamp":1658755800,"date":"2022-07-25","index":1807,"close":36.71,"high":37.43,"low":35.71,"open":37.05,"volume":19770500},{"timestamp":1658842200,"date":"2022-07-26","index":1808,"close":31.55,"high":31.95,"low":30.55,"open":31.81,"volume":65071900}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1809,"close":35.24,"high":35.48,"low":31.31,"open":31.46,"volume":79941500},{"timestamp":1659015000,"date":"2022-07-28","index":1810,"close":35.91,"high":36.16,"low":33.6,"open":34.7,"volume":33198400},{"timestamp":1659101400,"date":"2022-07-29","index":1811,"close":34.83,"high":36.65,"low":33.75,"open":35.21,"volume":31716800},{"timestamp":1659360600,"date":"2022-08-01","index":1812,"close":36.44,"high":37.42,"low":34.05,"open":34.9,"volume":26421500},{"timestamp":1659447000,"date":"2022-08-02","index":1813,"close":37.74,"high":38.98,"low":35.55,"open":35.7,"volume":29707000},{"timestamp":1659533400,"date":"2022-08-03","index":1814,"close":41.93,"high":42.15,"low":38.3,"open":38.3,"volume":38072800},{"timestamp":1659619800,"date":"2022-08-04","index":1815,"close":41.02,"high":42.59,"low":40.17,"open":41.95,"volume":31569700},{"timestamp":1659706200,"date":"2022-08-05","index":1816,"close":40.81,"high":42.55,"low":39.04,"open":39.27,"volume":28771500},{"timestamp":1659965400,"date":"2022-08-08","index":1817,"close":39.77,"high":42.45,"low":39.27,"open":41.41,"volume":29845900},{"timestamp":1660051800,"date":"2022-08-09","index":1818,"close":36.75,"high":38.84,"low":36.31,"open":38.75,"volume":34712100},{"timestamp":1660138200,"date":"2022-08-10","index":1819,"close":40.61,"high":40.87,"low":37.97,"open":39.44,"volume":39813100}]},{"date":"2022-05-05","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":1742,"close":52.5,"high":59.4,"low":52.5,"open":59.3,"volume":51187000},{"timestamp":1650547800,"date":"2022-04-21","index":1743,"close":48.1,"high":53.77,"low":47.26,"open":53.5,"volume":59355000},{"timestamp":1650634200,"date":"2022-04-22","index":1744,"close":46,"high":49.27,"low":45.4,"open":48,"volume":44860000},{"timestamp":1650893400,"date":"2022-04-25","index":1745,"close":45.92,"high":47.58,"low":45.34,"open":46.2,"volume":40069000},{"timestamp":1650979800,"date":"2022-04-26","index":1746,"close":42.81,"high":45.85,"low":42.8,"open":45.51,"volume":37412000},{"timestamp":1651066200,"date":"2022-04-27","index":1747,"close":41.62,"high":44,"low":41.33,"open":42.4,"volume":31913000},{"timestamp":1651152600,"date":"2022-04-28","index":1748,"close":44.33,"high":45.21,"low":41.12,"open":42.88,"volume":41856000},{"timestamp":1651239000,"date":"2022-04-29","index":1749,"close":42.68,"high":46.34,"low":42.15,"open":42.2,"volume":39769000},{"timestamp":1651498200,"date":"2022-05-02","index":1750,"close":45.3,"high":45.41,"low":42.12,"open":42.12,"volume":33719000},{"timestamp":1651584600,"date":"2022-05-03","index":1751,"close":46.52,"high":47.53,"low":44.94,"open":45.17,"volume":37363000},{"timestamp":1651671000,"date":"2022-05-04","index":1752,"close":48.55,"high":48.8,"low":43.91,"open":45.77,"volume":44708000}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":1753,"close":41.31,"high":42.49,"low":39.59,"open":40.76,"volume":113608000},{"timestamp":1651843800,"date":"2022-05-06","index":1754,"close":37.75,"high":40.15,"low":35.51,"open":40.11,"volume":102696000},{"timestamp":1652103000,"date":"2022-05-09","index":1755,"close":34,"high":37.17,"low":33.73,"open":36.2,"volume":64127000},{"timestamp":1652189400,"date":"2022-05-10","index":1756,"close":33.54,"high":36.61,"low":31.8,"open":35.49,"volume":60862000},{"timestamp":1652275800,"date":"2022-05-11","index":1757,"close":31.86,"high":34.6,"low":31.52,"open":33.19,"volume":63287000},{"timestamp":1652362200,"date":"2022-05-12","index":1758,"close":35.35,"high":38.5,"low":30.81,"open":31.36,"volume":94274000},{"timestamp":1652448600,"date":"2022-05-13","index":1759,"close":40.25,"high":40.86,"low":37.22,"open":37.22,"volume":61514000},{"timestamp":1652707800,"date":"2022-05-16","index":1760,"close":35.99,"high":39.82,"low":35.69,"open":39.78,"volume":54134000},{"timestamp":1652794200,"date":"2022-05-17","index":1761,"close":37.26,"high":38.5,"low":34.64,"open":37.4,"volume":47196000},{"timestamp":1652880600,"date":"2022-05-18","index":1762,"close":36.06,"high":37.97,"low":35.5,"open":36.31,"volume":42404000},{"timestamp":1652967000,"date":"2022-05-19","index":1763,"close":39.13,"high":41.37,"low":36.05,"open":36.22,"volume":76018000}]},{"date":"2022-02-16","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":1688,"close":98.42,"high":98.85,"low":93.79,"open":98.43,"volume":17521000},{"timestamp":1643812200,"date":"2022-02-02","index":1689,"close":88.59,"high":98.51,"low":86.49,"open":98.35,"volume":31831000},{"timestamp":1643898600,"date":"2022-02-03","index":1690,"close":80.94,"high":85.74,"low":80.6,"open":83,"volume":30260000},{"timestamp":1643985000,"date":"2022-02-04","index":1691,"close":87.6,"high":89.26,"low":81.09,"open":83,"volume":29425000},{"timestamp":1644244200,"date":"2022-02-07","index":1692,"close":86.69,"high":90.8,"low":85.55,"open":88.16,"volume":16540000},{"timestamp":1644330600,"date":"2022-02-08","index":1693,"close":87.8,"high":88.05,"low":85.2,"open":85.9,"volume":11550000},{"timestamp":1644417000,"date":"2022-02-09","index":1694,"close":92.5,"high":92.56,"low":88.4,"open":90.52,"volume":14855000},{"timestamp":1644503400,"date":"2022-02-10","index":1695,"close":89.33,"high":93.25,"low":88.5,"open":90,"volume":19135000},{"timestamp":1644589800,"date":"2022-02-11","index":1696,"close":85.4,"high":90.6,"low":83.5,"open":89.21,"volume":13525000},{"timestamp":1644849000,"date":"2022-02-14","index":1697,"close":84.75,"high":87.11,"low":83.55,"open":84.64,"volume":15799000},{"timestamp":1644935400,"date":"2022-02-15","index":1698,"close":88.95,"high":89.13,"low":84.31,"open":86.44,"volume":17269000}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":1699,"close":74.68,"high":80,"low":72,"open":79.99,"volume":99250000},{"timestamp":1645108200,"date":"2022-02-17","index":1700,"close":66,"high":73.22,"low":65.5,"open":72.71,"volume":70505000},{"timestamp":1645194600,"date":"2022-02-18","index":1701,"close":65.69,"high":68.35,"low":64.04,"open":66.28,"volume":39739000},{"timestamp":1645540200,"date":"2022-02-22","index":1702,"close":62.62,"high":66.2,"low":62.43,"open":63.2,"volume":31565000},{"timestamp":1645626600,"date":"2022-02-23","index":1703,"close":62.66,"high":65.99,"low":62.5,"open":63.48,"volume":24329000},{"timestamp":1645713000,"date":"2022-02-24","index":1704,"close":66.4,"high":66.88,"low":58.5,"open":58.5,"volume":35520000},{"timestamp":1645799400,"date":"2022-02-25","index":1705,"close":67.69,"high":68.46,"low":64.3,"open":67.73,"volume":22754000},{"timestamp":1646058600,"date":"2022-02-28","index":1706,"close":69.43,"high":70.41,"low":66.75,"open":68.98,"volume":17032000},{"timestamp":1646145000,"date":"2022-03-01","index":1707,"close":67.34,"high":71.12,"low":67.06,"open":68.89,"volume":16118000},{"timestamp":1646231400,"date":"2022-03-02","index":1708,"close":65.98,"high":67.8,"low":63.54,"open":67.14,"volume":22121000},{"timestamp":1646317800,"date":"2022-03-03","index":1709,"close":64.07,"high":66.63,"low":63.22,"open":66.49,"volume":15530000}]},{"date":"2021-10-28","estimated":0.12,"reported":0.08,"pre":[{"timestamp":1634131800,"date":"2021-10-13","index":1612,"close":139.9,"high":139.95,"low":136.87,"open":137.7,"volume":6402000},{"timestamp":1634218200,"date":"2021-10-14","index":1613,"close":140.68,"high":142.7,"low":140.17,"open":141.32,"volume":6224000},{"timestamp":1634304600,"date":"2021-10-15","index":1614,"close":142.46,"high":142.99,"low":139.71,"open":141.48,"volume":7320000},{"timestamp":1634563800,"date":"2021-10-18","index":1615,"close":146.51,"high":146.6,"low":141.8,"open":142.5,"volume":8406000},{"timestamp":1634650200,"date":"2021-10-19","index":1616,"close":148.57,"high":150.2,"low":147,"open":147.99,"volume":7261000},{"timestamp":1634736600,"date":"2021-10-20","index":1617,"close":148.75,"high":150.23,"low":146.2,"open":149.79,"volume":7125000},{"timestamp":1634823000,"date":"2021-10-21","index":1618,"close":149.67,"high":150.67,"low":147.22,"open":147.22,"volume":6267000},{"timestamp":1634909400,"date":"2021-10-22","index":1619,"close":142.59,"high":147.29,"low":140.45,"open":147,"volume":15291000},{"timestamp":1635168600,"date":"2021-10-25","index":1620,"close":142.52,"high":143.9,"low":139.5,"open":142.89,"volume":8001000},{"timestamp":1635255000,"date":"2021-10-26","index":1621,"close":136.37,"high":143.01,"low":135.77,"open":142.8,"volume":12910000},{"timestamp":1635341400,"date":"2021-10-27","index":1622,"close":136.11,"high":137.92,"low":133.61,"open":136.4,"volume":14520000}],"post":[{"timestamp":1635427800,"date":"2021-10-28","index":1623,"close":145.7,"high":150.47,"low":132.85,"open":135,"volume":37595000},{"timestamp":1635514200,"date":"2021-10-29","index":1624,"close":146.67,"high":148.82,"low":141.98,"open":143.5,"volume":12632000},{"timestamp":1635773400,"date":"2021-11-01","index":1625,"close":152.76,"high":153.18,"low":146,"open":146.51,"volume":15488000},{"timestamp":1635859800,"date":"2021-11-02","index":1626,"close":147.66,"high":153.4,"low":147.1,"open":152.3,"volume":9064000},{"timestamp":1635946200,"date":"2021-11-03","index":1627,"close":149.53,"high":149.72,"low":145.21,"open":149.53,"volume":7089000},{"timestamp":1636032600,"date":"2021-11-04","index":1628,"close":154.06,"high":154.92,"low":149.55,"open":151.53,"volume":9932000},{"timestamp":1636119000,"date":"2021-11-05","index":1629,"close":152.81,"high":155,"low":151.02,"open":153.5,"volume":6538000},{"timestamp":1636381800,"date":"2021-11-08","index":1630,"close":153.38,"high":156.43,"low":152.2,"open":154,"volume":7644000},{"timestamp":1636468200,"date":"2021-11-09","index":1631,"close":155.49,"high":156.31,"low":151.98,"open":154.6,"volume":5945000},{"timestamp":1636554600,"date":"2021-11-10","index":1632,"close":147.4,"high":154.49,"low":147,"open":153.74,"volume":6922000},{"timestamp":1636641000,"date":"2021-11-11","index":1633,"close":149.03,"high":151.2,"low":149,"open":150.05,"volume":5458000}]},{"date":"2021-07-28","estimated":0.1,"reported":0.22,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":1547,"close":151.65,"high":153.23,"low":149.07,"open":149.26,"volume":11928000},{"timestamp":1626269400,"date":"2021-07-14","index":1548,"close":146.3,"high":155,"low":145.9,"open":153.5,"volume":14591000},{"timestamp":1626355800,"date":"2021-07-15","index":1549,"close":144.15,"high":148.11,"low":142,"open":147.6,"volume":11672000},{"timestamp":1626442200,"date":"2021-07-16","index":1550,"close":144.26,"high":146.38,"low":142.6,"open":145.43,"volume":9597000},{"timestamp":1626701400,"date":"2021-07-19","index":1551,"close":147.2,"high":147.54,"low":139.3,"open":141.52,"volume":14301000},{"timestamp":1626787800,"date":"2021-07-20","index":1552,"close":152.48,"high":153.35,"low":145.82,"open":147.74,"volume":12863000},{"timestamp":1626874200,"date":"2021-07-21","index":1553,"close":156.94,"high":156.94,"low":151.56,"open":151.75,"volume":13495000},{"timestamp":1626960600,"date":"2021-07-22","index":1554,"close":159.41,"high":160.26,"low":156.43,"open":156.43,"volume":18516000},{"timestamp":1627047000,"date":"2021-07-23","index":1555,"close":164.33,"high":165,"low":159.59,"open":160.8,"volume":14018000},{"timestamp":1627306200,"date":"2021-07-26","index":1556,"close":158.23,"high":165,"low":157.67,"open":164.92,"volume":14330000},{"timestamp":1627392600,"date":"2021-07-27","index":1557,"close":155.51,"high":160.24,"low":151.3,"open":158.2,"volume":17331000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":1558,"close":153.8,"high":158.32,"low":149.7,"open":157.7,"volume":22118000},{"timestamp":1627565400,"date":"2021-07-29","index":1559,"close":152.5,"high":156.02,"low":151,"open":152.81,"volume":17606000},{"timestamp":1627651800,"date":"2021-07-30","index":1560,"close":149.99,"high":152.99,"low":149.02,"open":149.99,"volume":10310000},{"timestamp":1627911000,"date":"2021-08-02","index":1561,"close":153.87,"high":155.5,"low":149.31,"open":150.38,"volume":14319000},{"timestamp":1627997400,"date":"2021-08-03","index":1562,"close":152.26,"high":155.98,"low":149.9,"open":154.21,"volume":16119000},{"timestamp":1628083800,"date":"2021-08-04","index":1563,"close":155.55,"high":155.82,"low":151.7,"open":152.41,"volume":6691000},{"timestamp":1628170200,"date":"2021-08-05","index":1564,"close":154.55,"high":157.6,"low":153.38,"open":155.32,"volume":8228000},{"timestamp":1628256600,"date":"2021-08-06","index":1565,"close":152.51,"high":155.1,"low":150.13,"open":153.29,"volume":6929000},{"timestamp":1628515800,"date":"2021-08-09","index":1566,"close":155,"high":155.2,"low":151.01,"open":152.58,"volume":10938000},{"timestamp":1628602200,"date":"2021-08-10","index":1567,"close":152.59,"high":158.34,"low":151.44,"open":155.7,"volume":12075000},{"timestamp":1628688600,"date":"2021-08-11","index":1568,"close":148.52,"high":153.74,"low":148.08,"open":153.63,"volume":9219000}]},{"date":"2021-04-28","estimated":0.07,"reported":0.2,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":1484,"close":124.15,"high":124.82,"low":121.5,"open":121.5,"volume":10923000},{"timestamp":1618407000,"date":"2021-04-14","index":1485,"close":117.99,"high":125,"low":117.6,"open":124.8,"volume":13165000},{"timestamp":1618493400,"date":"2021-04-15","index":1486,"close":120.83,"high":122.2,"low":118.7,"open":120,"volume":9545000},{"timestamp":1618579800,"date":"2021-04-16","index":1487,"close":120.78,"high":121.92,"low":118.78,"open":121.1,"volume":7345000},{"timestamp":1618839000,"date":"2021-04-19","index":1488,"close":114.58,"high":120.23,"low":114.32,"open":119.2,"volume":9309000},{"timestamp":1618925400,"date":"2021-04-20","index":1489,"close":112.3,"high":115.82,"low":110.72,"open":113.8,"volume":8610000},{"timestamp":1619011800,"date":"2021-04-21","index":1490,"close":114.21,"high":114.98,"low":111,"open":111.61,"volume":6237000},{"timestamp":1619098200,"date":"2021-04-22","index":1491,"close":109.66,"high":115.72,"low":109.2,"open":115.72,"volume":10819000},{"timestamp":1619184600,"date":"2021-04-23","index":1492,"close":109.9,"high":110.96,"low":108.73,"open":110.39,"volume":11936000},{"timestamp":1619443800,"date":"2021-04-26","index":1493,"close":116.6,"high":116.6,"low":110.73,"open":111.17,"volume":14914000},{"timestamp":1619530200,"date":"2021-04-27","index":1494,"close":115.69,"high":116.91,"low":113.44,"open":116.6,"volume":12861000}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":1495,"close":128.88,"high":130.16,"low":119.28,"open":121.68,"volume":39021000},{"timestamp":1619703000,"date":"2021-04-29","index":1496,"close":123.31,"high":130,"low":122.81,"open":129.95,"volume":16526000},{"timestamp":1619789400,"date":"2021-04-30","index":1497,"close":118.25,"high":122.74,"low":117.56,"open":121.58,"volume":15854000},{"timestamp":1620048600,"date":"2021-05-03","index":1498,"close":112.2,"high":119.44,"low":111.92,"open":118.67,"volume":13983000},{"timestamp":1620135000,"date":"2021-05-04","index":1499,"close":114.29,"high":114.4,"low":107.2,"open":111.5,"volume":20933000},{"timestamp":1620221400,"date":"2021-05-05","index":1500,"close":112.04,"high":115.78,"low":110.99,"open":115.1,"volume":12660000},{"timestamp":1620307800,"date":"2021-05-06","index":1501,"close":109.09,"high":112.58,"low":106.72,"open":111.3,"volume":22406000},{"timestamp":1620394200,"date":"2021-05-07","index":1502,"close":110.86,"high":112.86,"low":109.31,"open":111.82,"volume":15599000},{"timestamp":1620653400,"date":"2021-05-10","index":1503,"close":108.02,"high":110.24,"low":106,"open":109.9,"volume":13905000},{"timestamp":1620739800,"date":"2021-05-11","index":1504,"close":111.02,"high":112.16,"low":103.18,"open":104,"volume":19243000},{"timestamp":1620826200,"date":"2021-05-12","index":1505,"close":108.39,"high":110.59,"low":105.57,"open":108.3,"volume":13861000}]},{"date":"2021-02-17","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1612189800,"date":"2021-02-01","index":1435,"close":114.49,"high":114.9,"low":109.97,"open":110.6,"volume":10833000},{"timestamp":1612276200,"date":"2021-02-02","index":1436,"close":123.54,"high":123.83,"low":116.12,"open":116.65,"volume":17418000},{"timestamp":1612362600,"date":"2021-02-03","index":1437,"close":122.42,"high":124.6,"low":119.52,"open":123.54,"volume":11629000},{"timestamp":1612449000,"date":"2021-02-04","index":1438,"close":126.09,"high":128.16,"low":123.34,"open":124.13,"volume":14237000},{"timestamp":1612535400,"date":"2021-02-05","index":1439,"close":128.77,"high":129.68,"low":125.26,"open":126.15,"volume":10475000},{"timestamp":1612794600,"date":"2021-02-08","index":1440,"close":134.51,"high":134.83,"low":129.3,"open":130.39,"volume":12466000},{"timestamp":1612881000,"date":"2021-02-09","index":1441,"close":143.3,"high":145.35,"low":135.6,"open":136.55,"volume":21341000},{"timestamp":1612967400,"date":"2021-02-10","index":1442,"close":146.24,"high":149.98,"low":140.82,"open":144.8,"volume":20917000},{"timestamp":1613053800,"date":"2021-02-11","index":1443,"close":146.33,"high":148.2,"low":143.8,"open":147.56,"volume":9224000},{"timestamp":1613140200,"date":"2021-02-12","index":1444,"close":145.55,"high":147.3,"low":143.14,"open":145.7,"volume":10125000},{"timestamp":1613485800,"date":"2021-02-16","index":1445,"close":147.4,"high":149.23,"low":142.8,"open":146.85,"volume":15742000}],"post":[{"timestamp":1613572200,"date":"2021-02-17","index":1446,"close":142.5,"high":145.96,"low":134.5,"open":138.42,"volume":36524000},{"timestamp":1613658600,"date":"2021-02-18","index":1447,"close":138.46,"high":141.5,"low":137.52,"open":139.31,"volume":12521000},{"timestamp":1613745000,"date":"2021-02-19","index":1448,"close":143.5,"high":143.86,"low":137.65,"open":139.7,"volume":13248000},{"timestamp":1614004200,"date":"2021-02-22","index":1449,"close":138.13,"high":141.48,"low":136.06,"open":139.78,"volume":13880000},{"timestamp":1614090600,"date":"2021-02-23","index":1450,"close":130.02,"high":132.21,"low":120.54,"open":126.98,"volume":34488000},{"timestamp":1614177000,"date":"2021-02-24","index":1451,"close":130.12,"high":132,"low":126.35,"open":130.53,"volume":11156000},{"timestamp":1614263400,"date":"2021-02-25","index":1452,"close":124.51,"high":132.12,"low":122.62,"open":130.14,"volume":18641000},{"timestamp":1614349800,"date":"2021-02-26","index":1453,"close":128.1,"high":129.8,"low":123.7,"open":125.47,"volume":13237000},{"timestamp":1614609000,"date":"2021-03-01","index":1454,"close":130.99,"high":133,"low":128.1,"open":131.5,"volume":12698000},{"timestamp":1614695400,"date":"2021-03-02","index":1455,"close":130.91,"high":131.78,"low":125.5,"open":131.78,"volume":12761000},{"timestamp":1614781800,"date":"2021-03-03","index":1456,"close":122.03,"high":130,"low":121.83,"open":128.83,"volume":11563000}]},{"date":"2020-10-29","estimated":0.05,"reported":0.11,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":1361,"close":108.21,"high":111.43,"low":106.66,"open":111.1,"volume":11995000},{"timestamp":1602768600,"date":"2020-10-15","index":1362,"close":107.83,"high":108.28,"low":104.4,"open":105.8,"volume":10577000},{"timestamp":1602855000,"date":"2020-10-16","index":1363,"close":106.72,"high":110.35,"low":106.38,"open":108.6,"volume":10615000},{"timestamp":1603114200,"date":"2020-10-19","index":1364,"close":106.9,"high":109.02,"low":105.48,"open":107.08,"volume":9751000},{"timestamp":1603200600,"date":"2020-10-20","index":1365,"close":105.65,"high":107.84,"low":104.6,"open":106.8,"volume":8932000},{"timestamp":1603287000,"date":"2020-10-21","index":1366,"close":102.2,"high":106.9,"low":101.8,"open":105.49,"volume":9944000},{"timestamp":1603373400,"date":"2020-10-22","index":1367,"close":100.71,"high":103.39,"low":99.05,"open":102.68,"volume":9814000},{"timestamp":1603459800,"date":"2020-10-23","index":1368,"close":102.62,"high":102.7,"low":99.63,"open":100.15,"volume":10336000},{"timestamp":1603719000,"date":"2020-10-26","index":1369,"close":103.81,"high":104.44,"low":100.81,"open":101.9,"volume":14135000},{"timestamp":1603805400,"date":"2020-10-27","index":1370,"close":108.29,"high":108.8,"low":105.74,"open":106.69,"volume":16831000},{"timestamp":1603891800,"date":"2020-10-28","index":1371,"close":102.67,"high":106.71,"low":101.68,"open":105.82,"volume":16774000}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":1372,"close":97.7,"high":105.46,"low":97.5,"open":105.26,"volume":34668000},{"timestamp":1604064600,"date":"2020-10-30","index":1373,"close":92.54,"high":98.73,"low":90.62,"open":97.39,"volume":26758000},{"timestamp":1604327400,"date":"2020-11-02","index":1374,"close":91.5,"high":95.43,"low":89.89,"open":93.46,"volume":15234000},{"timestamp":1604413800,"date":"2020-11-03","index":1375,"close":94.17,"high":95.29,"low":91.05,"open":92.3,"volume":11108000},{"timestamp":1604500200,"date":"2020-11-04","index":1376,"close":99.6,"high":100.27,"low":95.5,"open":97.6,"volume":15923000},{"timestamp":1604586600,"date":"2020-11-05","index":1377,"close":103.65,"high":103.88,"low":100.3,"open":102.7,"volume":12611000},{"timestamp":1604673000,"date":"2020-11-06","index":1378,"close":104.5,"high":104.51,"low":100.31,"open":103.1,"volume":11536000},{"timestamp":1604932200,"date":"2020-11-09","index":1379,"close":90.26,"high":99.17,"low":90,"open":99,"volume":39158000},{"timestamp":1605018600,"date":"2020-11-10","index":1380,"close":88.58,"high":92.4,"low":87.5,"open":91.2,"volume":29365000},{"timestamp":1605105000,"date":"2020-11-11","index":1381,"close":94.72,"high":94.82,"low":89.86,"open":90.4,"volume":17331000},{"timestamp":1605191400,"date":"2020-11-12","index":1382,"close":92.58,"high":95.48,"low":92.17,"open":94.6,"volume":12230000}]},{"date":"2020-07-29","estimated":null,"reported":0.11,"pre":[],"post":[]},{"date":"2020-05-06","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":1238,"close":58.5,"high":66.57,"low":55.6,"open":64.7,"volume":110507000},{"timestamp":1587562200,"date":"2020-04-22","index":1239,"close":62.66,"high":63.5,"low":60.32,"open":61.6,"volume":50241000},{"timestamp":1587648600,"date":"2020-04-23","index":1240,"close":62.05,"high":63.98,"low":61.04,"open":63.13,"volume":43839000},{"timestamp":1587735000,"date":"2020-04-24","index":1241,"close":64.32,"high":65.2,"low":60.56,"open":62.4,"volume":54456000},{"timestamp":1587994200,"date":"2020-04-27","index":1242,"close":62.86,"high":66.26,"low":62.3,"open":66.26,"volume":40300000},{"timestamp":1588080600,"date":"2020-04-28","index":1243,"close":63.37,"high":63.98,"low":61.01,"open":63.4,"volume":36857000},{"timestamp":1588167000,"date":"2020-04-29","index":1244,"close":64,"high":64.56,"low":62.11,"open":63.7,"volume":24039000},{"timestamp":1588253400,"date":"2020-04-30","index":1245,"close":63.23,"high":64.6,"low":62.3,"open":62.5,"volume":24460000},{"timestamp":1588339800,"date":"2020-05-01","index":1246,"close":61.36,"high":62.79,"low":59.5,"open":61.5,"volume":25212000},{"timestamp":1588599000,"date":"2020-05-04","index":1247,"close":65.89,"high":65.89,"low":61.7,"open":62.06,"volume":27598000},{"timestamp":1588685400,"date":"2020-05-05","index":1248,"close":68.61,"high":70.47,"low":66.2,"open":67,"volume":51437000}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":1249,"close":73.35,"high":73.92,"low":66.9,"open":67.29,"volume":69252000},{"timestamp":1588858200,"date":"2020-05-07","index":1250,"close":72.28,"high":73.87,"low":71.5,"open":71.99,"volume":46034000},{"timestamp":1588944600,"date":"2020-05-08","index":1251,"close":70.9,"high":72.1,"low":70.3,"open":70.56,"volume":40787000},{"timestamp":1589203800,"date":"2020-05-11","index":1252,"close":75.03,"high":75.25,"low":70.38,"open":70.7,"volume":36738000},{"timestamp":1589290200,"date":"2020-05-12","index":1253,"close":74.23,"high":77.1,"low":73.39,"open":76.9,"volume":36961000},{"timestamp":1589376600,"date":"2020-05-13","index":1254,"close":75.44,"high":76.86,"low":71.73,"open":75,"volume":43696000},{"timestamp":1589463000,"date":"2020-05-14","index":1255,"close":75.43,"high":75.81,"low":73.3,"open":74.99,"volume":28475000},{"timestamp":1589549400,"date":"2020-05-15","index":1256,"close":76.7,"high":77.48,"low":75.13,"open":75.43,"volume":30235000},{"timestamp":1589808600,"date":"2020-05-18","index":1257,"close":73.8,"high":77.07,"low":73.3,"open":77,"volume":36674000},{"timestamp":1589895000,"date":"2020-05-19","index":1258,"close":75.3,"high":76.5,"low":71.32,"open":74.54,"volume":52644000},{"timestamp":1589981400,"date":"2020-05-20","index":1259,"close":77.8,"high":77.8,"low":75.17,"open":76.8,"volume":32390000}]},{"date":"2020-02-12","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1580221800,"date":"2020-01-28","index":1180,"close":46.77,"high":46.87,"low":45.11,"open":45.35,"volume":15361000},{"timestamp":1580308200,"date":"2020-01-29","index":1181,"close":47.17,"high":48,"low":47.04,"open":47.34,"volume":18085000},{"timestamp":1580394600,"date":"2020-01-30","index":1182,"close":47.69,"high":47.81,"low":46.47,"open":47.05,"volume":15071000},{"timestamp":1580481000,"date":"2020-01-31","index":1183,"close":46.57,"high":48.29,"low":46.3,"open":48.06,"volume":21802000},{"timestamp":1580740200,"date":"2020-02-03","index":1184,"close":46.94,"high":47.49,"low":45.72,"open":46.83,"volume":18507000},{"timestamp":1580826600,"date":"2020-02-04","index":1185,"close":48.55,"high":48.77,"low":47.18,"open":47.64,"volume":17798000},{"timestamp":1580913000,"date":"2020-02-05","index":1186,"close":47.56,"high":49.5,"low":46.8,"open":49.35,"volume":21317000},{"timestamp":1580999400,"date":"2020-02-06","index":1187,"close":47.3,"high":47.57,"low":46.25,"open":47.32,"volume":16732000},{"timestamp":1581085800,"date":"2020-02-07","index":1188,"close":47.87,"high":48.17,"low":46.68,"open":47.2,"volume":11944000},{"timestamp":1581345000,"date":"2020-02-10","index":1189,"close":49.17,"high":49.17,"low":47.65,"open":47.91,"volume":18650000},{"timestamp":1581431400,"date":"2020-02-11","index":1190,"close":49.28,"high":49.99,"low":48.91,"open":49.41,"volume":26930000}],"post":[{"timestamp":1581517800,"date":"2020-02-12","index":1191,"close":53.13,"high":59.39,"low":52.9,"open":56.89,"volume":97794000},{"timestamp":1581604200,"date":"2020-02-13","index":1192,"close":53.3,"high":55.48,"low":53.07,"open":53.3,"volume":45225000},{"timestamp":1581690600,"date":"2020-02-14","index":1193,"close":53.12,"high":54.22,"low":52.33,"open":54.1,"volume":22082000},{"timestamp":1582036200,"date":"2020-02-18","index":1194,"close":53.64,"high":54.89,"low":53.2,"open":53.4,"volume":24464000},{"timestamp":1582122600,"date":"2020-02-19","index":1195,"close":54.32,"high":54.97,"low":53.86,"open":54.4,"volume":17858000},{"timestamp":1582209000,"date":"2020-02-20","index":1196,"close":53.56,"high":54.72,"low":50.74,"open":54.27,"volume":24669000},{"timestamp":1582295400,"date":"2020-02-21","index":1197,"close":52.07,"high":53.46,"low":51.16,"open":53.12,"volume":19258000},{"timestamp":1582554600,"date":"2020-02-24","index":1198,"close":49.1,"high":50.4,"low":47.6,"open":48.2,"volume":32880000},{"timestamp":1582641000,"date":"2020-02-25","index":1199,"close":46.65,"high":50.24,"low":45.65,"open":50,"volume":34084000},{"timestamp":1582727400,"date":"2020-02-26","index":1200,"close":47.12,"high":48.4,"low":45.9,"open":45.92,"volume":25320000},{"timestamp":1582813800,"date":"2020-02-27","index":1201,"close":43.84,"high":46.79,"low":42.79,"open":45.23,"volume":37168000}]},{"date":"2019-10-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":1108,"close":34.43,"high":34.6,"low":32.87,"open":32.9,"volume":21224000},{"timestamp":1571146200,"date":"2019-10-15","index":1109,"close":34.61,"high":34.94,"low":34.37,"open":34.71,"volume":20334000},{"timestamp":1571232600,"date":"2019-10-16","index":1110,"close":32.36,"high":34.37,"low":32.22,"open":34.2,"volume":24892000},{"timestamp":1571319000,"date":"2019-10-17","index":1111,"close":33.13,"high":33.39,"low":32.4,"open":32.65,"volume":16843000},{"timestamp":1571405400,"date":"2019-10-18","index":1112,"close":31.43,"high":33.5,"low":31.21,"open":33.2,"volume":26576000},{"timestamp":1571664600,"date":"2019-10-21","index":1113,"close":31.97,"high":32.66,"low":31.16,"open":31.7,"volume":17972000},{"timestamp":1571751000,"date":"2019-10-22","index":1114,"close":29.97,"high":32.68,"low":29.53,"open":32.35,"volume":30904000},{"timestamp":1571837400,"date":"2019-10-23","index":1115,"close":29.71,"high":30.98,"low":29.11,"open":29.82,"volume":23660000},{"timestamp":1571923800,"date":"2019-10-24","index":1116,"close":32.33,"high":32.42,"low":30.1,"open":30.2,"volume":31335000},{"timestamp":1572010200,"date":"2019-10-25","index":1117,"close":31.75,"high":32.14,"low":30.91,"open":31.67,"volume":22416000},{"timestamp":1572269400,"date":"2019-10-28","index":1118,"close":32.49,"high":32.92,"low":31.28,"open":32.25,"volume":28425000}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":1119,"close":31.25,"high":32.19,"low":29.86,"open":30.6,"volume":53518000},{"timestamp":1572442200,"date":"2019-10-30","index":1120,"close":31.91,"high":31.99,"low":30.85,"open":31.33,"volume":20418000},{"timestamp":1572528600,"date":"2019-10-31","index":1121,"close":31.36,"high":31.99,"low":30.87,"open":31.64,"volume":17894000},{"timestamp":1572615000,"date":"2019-11-01","index":1122,"close":31.68,"high":32.21,"low":31.29,"open":31.63,"volume":16005000},{"timestamp":1572877800,"date":"2019-11-04","index":1123,"close":30.79,"high":32.1,"low":30.38,"open":31.84,"volume":26226000},{"timestamp":1572964200,"date":"2019-11-05","index":1124,"close":29.55,"high":30.91,"low":29.45,"open":30.81,"volume":28060000},{"timestamp":1573050600,"date":"2019-11-06","index":1125,"close":29.5,"high":30.07,"low":29.15,"open":29.69,"volume":16359000},{"timestamp":1573137000,"date":"2019-11-07","index":1126,"close":28.58,"high":29.75,"low":28.24,"open":29.56,"volume":24489000},{"timestamp":1573223400,"date":"2019-11-08","index":1127,"close":29.76,"high":29.88,"low":28.21,"open":28.21,"volume":24672000},{"timestamp":1573482600,"date":"2019-11-11","index":1128,"close":30.33,"high":30.52,"low":29.35,"open":29.6,"volume":17478000},{"timestamp":1573569000,"date":"2019-11-12","index":1129,"close":30.56,"high":31.07,"low":30.18,"open":30.18,"volume":16772000}]}]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 3a9356fae..e587509da 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":1.98,"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":1.98,"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/ULTA_full.json b/data/ULTA_full.json
index c7f2cb416..fe51488c7 100644
--- a/data/ULTA_full.json
+++ b/data/ULTA_full.json
@@ -1 +1 @@
-[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":4.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2316300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077300},{"timestamp":1725888600,"date":"2024-09-09","index":4245,"close":381.57,"high":383.5,"low":368,"open":368.25,"volume":1498300},{"timestamp":1725975000,"date":"2024-09-10","index":4246,"close":373.5,"high":377.53,"low":356.02,"open":377.53,"volume":2032500},{"timestamp":1726061400,"date":"2024-09-11","index":4247,"close":372.3,"high":375.07,"low":367.51,"open":375.07,"volume":727600},{"timestamp":1726147800,"date":"2024-09-12","index":4248,"close":373.08,"high":377.02,"low":366.01,"open":373,"volume":735000},{"timestamp":1726234200,"date":"2024-09-13","index":4249,"close":378.34,"high":382.84,"low":375,"open":375.99,"volume":762400},{"timestamp":1726493400,"date":"2024-09-16","index":4250,"close":389.29,"high":392.05,"low":377.51,"open":377.51,"volume":1144900}]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]},{"date":"2019-08-29","estimated":2.8,"reported":2.76,"pre":[{"timestamp":1565875800,"date":"2019-08-15","index":2971,"close":320.44,"high":324.87,"low":315.49,"open":320.74,"volume":989200},{"timestamp":1565962200,"date":"2019-08-16","index":2972,"close":322.03,"high":327.89,"low":319.26,"open":323.52,"volume":564200},{"timestamp":1566221400,"date":"2019-08-19","index":2973,"close":325.25,"high":328.77,"low":322.45,"open":327.43,"volume":807100},{"timestamp":1566307800,"date":"2019-08-20","index":2974,"close":323.08,"high":328.28,"low":320.51,"open":325.17,"volume":475800},{"timestamp":1566394200,"date":"2019-08-21","index":2975,"close":328.12,"high":331.49,"low":326.81,"open":327.24,"volume":521100},{"timestamp":1566480600,"date":"2019-08-22","index":2976,"close":334.86,"high":338.5,"low":328.54,"open":328.54,"volume":753000},{"timestamp":1566567000,"date":"2019-08-23","index":2977,"close":322.1,"high":332.37,"low":321.24,"open":330.64,"volume":1098500},{"timestamp":1566826200,"date":"2019-08-26","index":2978,"close":330.22,"high":331.99,"low":324.54,"open":327,"volume":1008600},{"timestamp":1566912600,"date":"2019-08-27","index":2979,"close":323.77,"high":334.8,"low":323.6,"open":333.16,"volume":1000700},{"timestamp":1566999000,"date":"2019-08-28","index":2980,"close":330.38,"high":331.45,"low":321.16,"open":323.77,"volume":753400},{"timestamp":1567085400,"date":"2019-08-29","index":2981,"close":337.45,"high":342,"low":333.09,"open":337.5,"volume":2707400}],"post":[{"timestamp":1567171800,"date":"2019-08-30","index":2982,"close":237.73,"high":254.5,"low":235.76,"open":252.81,"volume":16029100},{"timestamp":1567517400,"date":"2019-09-03","index":2983,"close":237.41,"high":244.21,"low":231.02,"open":234.05,"volume":5428100},{"timestamp":1567603800,"date":"2019-09-04","index":2984,"close":228.76,"high":239.86,"low":228.2,"open":238,"volume":4016900},{"timestamp":1567690200,"date":"2019-09-05","index":2985,"close":236.71,"high":237.85,"low":227.71,"open":229.03,"volume":3260700},{"timestamp":1567776600,"date":"2019-09-06","index":2986,"close":233.1,"high":239.24,"low":233.03,"open":237.84,"volume":2026000},{"timestamp":1568035800,"date":"2019-09-09","index":2987,"close":226.16,"high":234.17,"low":226.03,"open":233.74,"volume":2181300},{"timestamp":1568122200,"date":"2019-09-10","index":2988,"close":231.42,"high":233.17,"low":225.28,"open":225.5,"volume":2241500},{"timestamp":1568208600,"date":"2019-09-11","index":2989,"close":228.15,"high":233.88,"low":227.26,"open":231.68,"volume":1496700},{"timestamp":1568295000,"date":"2019-09-12","index":2990,"close":226.16,"high":229.36,"low":225.12,"open":229.06,"volume":1872500},{"timestamp":1568381400,"date":"2019-09-13","index":2991,"close":226.86,"high":227.95,"low":225.53,"open":227.6,"volume":1127000},{"timestamp":1568640600,"date":"2019-09-16","index":2992,"close":225.45,"high":230.12,"low":224.66,"open":226.26,"volume":1361700}]},{"date":"2019-05-30","estimated":3.07,"reported":3.26,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":2907,"close":340.7,"high":340.95,"low":333.47,"open":335.06,"volume":677900},{"timestamp":1558013400,"date":"2019-05-16","index":2908,"close":343.24,"high":348.46,"low":341.31,"open":341.31,"volume":512100},{"timestamp":1558099800,"date":"2019-05-17","index":2909,"close":342.45,"high":349.56,"low":342.1,"open":342.59,"volume":573400},{"timestamp":1558359000,"date":"2019-05-20","index":2910,"close":347.89,"high":348.31,"low":339.03,"open":340.5,"volume":829200},{"timestamp":1558445400,"date":"2019-05-21","index":2911,"close":353.16,"high":354.54,"low":347.9,"open":348.61,"volume":545400},{"timestamp":1558531800,"date":"2019-05-22","index":2912,"close":349.09,"high":354.62,"low":348.89,"open":351.8,"volume":466200},{"timestamp":1558618200,"date":"2019-05-23","index":2913,"close":337.83,"high":347.14,"low":336.07,"open":347.03,"volume":1026800},{"timestamp":1558704600,"date":"2019-05-24","index":2914,"close":335.09,"high":340.84,"low":330.43,"open":338.81,"volume":615100},{"timestamp":1559050200,"date":"2019-05-28","index":2915,"close":334.85,"high":338.5,"low":333.01,"open":336.22,"volume":1026300},{"timestamp":1559136600,"date":"2019-05-29","index":2916,"close":322.07,"high":334.59,"low":321.82,"open":332.37,"volume":1033400},{"timestamp":1559223000,"date":"2019-05-30","index":2917,"close":328.46,"high":334.03,"low":321.18,"open":327.64,"volume":1318000}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":2918,"close":333.38,"high":335.13,"low":304.04,"open":315.33,"volume":3197800},{"timestamp":1559568600,"date":"2019-06-03","index":2919,"close":330.6,"high":337.36,"low":327.85,"open":333.89,"volume":1023700},{"timestamp":1559655000,"date":"2019-06-04","index":2920,"close":335.53,"high":340.55,"low":331.6,"open":332.3,"volume":773500},{"timestamp":1559741400,"date":"2019-06-05","index":2921,"close":337.48,"high":338.64,"low":331.26,"open":338.01,"volume":577200},{"timestamp":1559827800,"date":"2019-06-06","index":2922,"close":340.33,"high":341.96,"low":336.38,"open":339.85,"volume":590700},{"timestamp":1559914200,"date":"2019-06-07","index":2923,"close":338.16,"high":343.96,"low":337.68,"open":340.69,"volume":567300},{"timestamp":1560173400,"date":"2019-06-10","index":2924,"close":337.05,"high":344.49,"low":335.63,"open":339.11,"volume":561600},{"timestamp":1560259800,"date":"2019-06-11","index":2925,"close":340.01,"high":341.89,"low":334.56,"open":341.22,"volume":430900},{"timestamp":1560346200,"date":"2019-06-12","index":2926,"close":342.82,"high":343.88,"low":339.14,"open":341.88,"volume":480800},{"timestamp":1560432600,"date":"2019-06-13","index":2927,"close":349.81,"high":350.2,"low":343.62,"open":344.62,"volume":731900},{"timestamp":1560519000,"date":"2019-06-14","index":2928,"close":354.62,"high":355.61,"low":349.03,"open":349.34,"volume":905100}]},{"date":"2019-03-14","estimated":3.56,"reported":3.61,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":2854,"close":312.49,"high":315.16,"low":304.3,"open":306.02,"volume":756400},{"timestamp":1551450600,"date":"2019-03-01","index":2855,"close":315.3,"high":318.78,"low":313.82,"open":315.61,"volume":554000},{"timestamp":1551709800,"date":"2019-03-04","index":2856,"close":311.5,"high":317.78,"low":308.03,"open":316.97,"volume":832700},{"timestamp":1551796200,"date":"2019-03-05","index":2857,"close":312.24,"high":314.3,"low":310.3,"open":312.98,"volume":963200},{"timestamp":1551882600,"date":"2019-03-06","index":2858,"close":312.51,"high":313.21,"low":308.98,"open":312.11,"volume":711400},{"timestamp":1551969000,"date":"2019-03-07","index":2859,"close":305.45,"high":312.2,"low":304.48,"open":312.01,"volume":877900},{"timestamp":1552055400,"date":"2019-03-08","index":2860,"close":306.39,"high":306.99,"low":294,"open":302.87,"volume":863800},{"timestamp":1552311000,"date":"2019-03-11","index":2861,"close":309.75,"high":310.34,"low":306.57,"open":308,"volume":905900},{"timestamp":1552397400,"date":"2019-03-12","index":2862,"close":311.41,"high":312,"low":304.32,"open":310.69,"volume":779100},{"timestamp":1552483800,"date":"2019-03-13","index":2863,"close":315.44,"high":316.98,"low":311.06,"open":312.05,"volume":796800},{"timestamp":1552570200,"date":"2019-03-14","index":2864,"close":312.51,"high":315.73,"low":311.61,"open":315.73,"volume":1271200}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":2865,"close":338.41,"high":345.24,"low":327,"open":327.97,"volume":3882900},{"timestamp":1552915800,"date":"2019-03-18","index":2866,"close":342.22,"high":344.53,"low":336.87,"open":338.6,"volume":949600},{"timestamp":1553002200,"date":"2019-03-19","index":2867,"close":334.45,"high":343.92,"low":331.32,"open":342.97,"volume":1461900},{"timestamp":1553088600,"date":"2019-03-20","index":2868,"close":330.79,"high":337.5,"low":330.51,"open":335,"volume":933900},{"timestamp":1553175000,"date":"2019-03-21","index":2869,"close":335.13,"high":336.55,"low":328.83,"open":329.22,"volume":759100},{"timestamp":1553261400,"date":"2019-03-22","index":2870,"close":330.52,"high":336.07,"low":328.63,"open":334.18,"volume":695000},{"timestamp":1553520600,"date":"2019-03-25","index":2871,"close":336.67,"high":338.25,"low":330.88,"open":330.88,"volume":811900},{"timestamp":1553607000,"date":"2019-03-26","index":2872,"close":342.9,"high":345.63,"low":337.45,"open":339.62,"volume":847900},{"timestamp":1553693400,"date":"2019-03-27","index":2873,"close":346.05,"high":348.4,"low":343.34,"open":343.7,"volume":724600},{"timestamp":1553779800,"date":"2019-03-28","index":2874,"close":345.23,"high":351.43,"low":343.3,"open":347.89,"volume":667500},{"timestamp":1553866200,"date":"2019-03-29","index":2875,"close":348.73,"high":350,"low":344.95,"open":347.6,"volume":526500}]},{"date":"2018-12-06","estimated":2.16,"reported":2.18,"pre":[{"timestamp":1542724200,"date":"2018-11-20","index":2788,"close":302.14,"high":310.25,"low":301.01,"open":304.97,"volume":1135200},{"timestamp":1542810600,"date":"2018-11-21","index":2789,"close":303.76,"high":305.98,"low":301.31,"open":304.15,"volume":545300},{"timestamp":1542983400,"date":"2018-11-23","index":2790,"close":303.32,"high":307.38,"low":302.33,"open":302.77,"volume":334600},{"timestamp":1543242600,"date":"2018-11-26","index":2791,"close":301.11,"high":309.22,"low":299.6,"open":306.99,"volume":1152700},{"timestamp":1543329000,"date":"2018-11-27","index":2792,"close":296.83,"high":298.63,"low":293.88,"open":296.43,"volume":1546300},{"timestamp":1543415400,"date":"2018-11-28","index":2793,"close":295.14,"high":302.29,"low":292.57,"open":299.19,"volume":1563700},{"timestamp":1543501800,"date":"2018-11-29","index":2794,"close":300.37,"high":302.71,"low":297.02,"open":298,"volume":1097200},{"timestamp":1543588200,"date":"2018-11-30","index":2795,"close":297.79,"high":301.95,"low":296.42,"open":300.05,"volume":971100},{"timestamp":1543847400,"date":"2018-12-03","index":2796,"close":306.49,"high":311.3,"low":302.47,"open":303.88,"volume":1384300},{"timestamp":1543933800,"date":"2018-12-04","index":2797,"close":291.13,"high":308.4,"low":289.21,"open":304.78,"volume":1653500},{"timestamp":1544106600,"date":"2018-12-06","index":2798,"close":292.92,"high":293.55,"low":281.78,"open":285,"volume":1745200}],"post":[{"timestamp":1544193000,"date":"2018-12-07","index":2799,"close":254.47,"high":276.11,"low":252,"open":271.45,"volume":4231000},{"timestamp":1544452200,"date":"2018-12-10","index":2800,"close":251.1,"high":254.1,"low":242.74,"open":251.93,"volume":2690400},{"timestamp":1544538600,"date":"2018-12-11","index":2801,"close":247.86,"high":256.93,"low":246.56,"open":255,"volume":1158800},{"timestamp":1544625000,"date":"2018-12-12","index":2802,"close":255.15,"high":257.49,"low":248.54,"open":251.46,"volume":1135100},{"timestamp":1544711400,"date":"2018-12-13","index":2803,"close":251.52,"high":256.24,"low":250.53,"open":255.73,"volume":817600},{"timestamp":1544797800,"date":"2018-12-14","index":2804,"close":246.85,"high":251.68,"low":246.04,"open":249.2,"volume":910300},{"timestamp":1545057000,"date":"2018-12-17","index":2805,"close":241.95,"high":248.51,"low":240.5,"open":245.56,"volume":892300},{"timestamp":1545143400,"date":"2018-12-18","index":2806,"close":240.91,"high":248.95,"low":237.55,"open":244.86,"volume":1030000},{"timestamp":1545229800,"date":"2018-12-19","index":2807,"close":239.23,"high":247.14,"low":237.75,"open":243.86,"volume":1267200},{"timestamp":1545316200,"date":"2018-12-20","index":2808,"close":234.01,"high":241.1,"low":230.21,"open":237.85,"volume":1092400},{"timestamp":1545402600,"date":"2018-12-21","index":2809,"close":230.49,"high":238.15,"low":229.26,"open":235.19,"volume":1695500}]},{"date":"2018-08-30","estimated":2.41,"reported":2.46,"pre":[{"timestamp":1534426200,"date":"2018-08-16","index":2721,"close":233.17,"high":235.61,"low":232.48,"open":233.9,"volume":806200},{"timestamp":1534512600,"date":"2018-08-17","index":2722,"close":235.04,"high":235.47,"low":231.66,"open":234.43,"volume":718500},{"timestamp":1534771800,"date":"2018-08-20","index":2723,"close":239.32,"high":239.79,"low":235.81,"open":236,"volume":669300},{"timestamp":1534858200,"date":"2018-08-21","index":2724,"close":242.18,"high":243.82,"low":239.32,"open":239.85,"volume":748100},{"timestamp":1534944600,"date":"2018-08-22","index":2725,"close":234.7,"high":241.71,"low":233.17,"open":240.06,"volume":938600},{"timestamp":1535031000,"date":"2018-08-23","index":2726,"close":239.4,"high":240.53,"low":234.62,"open":236.11,"volume":813300},{"timestamp":1535117400,"date":"2018-08-24","index":2727,"close":241.67,"high":242.07,"low":237.65,"open":240.1,"volume":719900},{"timestamp":1535376600,"date":"2018-08-27","index":2728,"close":240.84,"high":245.17,"low":239.64,"open":242,"volume":789000},{"timestamp":1535463000,"date":"2018-08-28","index":2729,"close":242.47,"high":245.37,"low":239.44,"open":241.67,"volume":784700},{"timestamp":1535549400,"date":"2018-08-29","index":2730,"close":241.73,"high":242.92,"low":240.16,"open":241.77,"volume":986900},{"timestamp":1535635800,"date":"2018-08-30","index":2731,"close":244.41,"high":246.21,"low":240.57,"open":240.73,"volume":1863900}],"post":[{"timestamp":1535722200,"date":"2018-08-31","index":2732,"close":260,"high":268.88,"low":247.21,"open":247.21,"volume":5311500},{"timestamp":1536067800,"date":"2018-09-04","index":2733,"close":274.37,"high":274.98,"low":258.27,"open":260,"volume":2295300},{"timestamp":1536154200,"date":"2018-09-05","index":2734,"close":274.93,"high":276.78,"low":269.63,"open":272.95,"volume":1512400},{"timestamp":1536240600,"date":"2018-09-06","index":2735,"close":275.66,"high":276.58,"low":270.16,"open":274.99,"volume":941200},{"timestamp":1536327000,"date":"2018-09-07","index":2736,"close":285.8,"high":288.97,"low":276.35,"open":276.41,"volume":2241300},{"timestamp":1536586200,"date":"2018-09-10","index":2737,"close":285.96,"high":287.44,"low":284.27,"open":287.06,"volume":985400},{"timestamp":1536672600,"date":"2018-09-11","index":2738,"close":286.73,"high":290.3,"low":283.16,"open":285.44,"volume":1041500},{"timestamp":1536759000,"date":"2018-09-12","index":2739,"close":283.63,"high":289.65,"low":282.55,"open":287.41,"volume":1229100},{"timestamp":1536845400,"date":"2018-09-13","index":2740,"close":280.52,"high":284.99,"low":279.47,"open":284.3,"volume":995500},{"timestamp":1536931800,"date":"2018-09-14","index":2741,"close":279.1,"high":283,"low":278.94,"open":280.11,"volume":856500},{"timestamp":1537191000,"date":"2018-09-17","index":2742,"close":281.45,"high":282.41,"low":276.41,"open":278.71,"volume":704000}]},{"date":"2018-05-31","estimated":2.48,"reported":2.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":2657,"close":252.02,"high":253.49,"low":251.11,"open":251.89,"volume":827300},{"timestamp":1526563800,"date":"2018-05-17","index":2658,"close":257.6,"high":258.57,"low":251.5,"open":251.5,"volume":807700},{"timestamp":1526650200,"date":"2018-05-18","index":2659,"close":255.59,"high":257.19,"low":255.02,"open":257.19,"volume":754500},{"timestamp":1526909400,"date":"2018-05-21","index":2660,"close":254.77,"high":261.4,"low":253.95,"open":258.35,"volume":719400},{"timestamp":1526995800,"date":"2018-05-22","index":2661,"close":252.69,"high":257.03,"low":252.27,"open":255.39,"volume":570100},{"timestamp":1527082200,"date":"2018-05-23","index":2662,"close":252.97,"high":258.49,"low":251.47,"open":252.07,"volume":931500},{"timestamp":1527168600,"date":"2018-05-24","index":2663,"close":251.72,"high":253.22,"low":245.45,"open":252.45,"volume":906800},{"timestamp":1527255000,"date":"2018-05-25","index":2664,"close":251.05,"high":255.39,"low":250.05,"open":253.72,"volume":815400},{"timestamp":1527600600,"date":"2018-05-29","index":2665,"close":253.69,"high":254.13,"low":248.25,"open":249.44,"volume":874300},{"timestamp":1527687000,"date":"2018-05-30","index":2666,"close":253.48,"high":256.39,"low":250.21,"open":255.43,"volume":1163600},{"timestamp":1527773400,"date":"2018-05-31","index":2667,"close":246.91,"high":256.89,"low":246.01,"open":256.14,"volume":2348500}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":2668,"close":245.15,"high":251.97,"low":234.81,"open":235.99,"volume":3982100},{"timestamp":1528119000,"date":"2018-06-04","index":2669,"close":256.6,"high":257.33,"low":244.43,"open":245.81,"volume":1481500},{"timestamp":1528205400,"date":"2018-06-05","index":2670,"close":253.93,"high":254.98,"low":249.44,"open":252.44,"volume":1199100},{"timestamp":1528291800,"date":"2018-06-06","index":2671,"close":255.85,"high":258.8,"low":251.7,"open":254.6,"volume":1049700},{"timestamp":1528378200,"date":"2018-06-07","index":2672,"close":256.92,"high":259.62,"low":252,"open":255.5,"volume":1240200},{"timestamp":1528464600,"date":"2018-06-08","index":2673,"close":253.06,"high":256.59,"low":248.13,"open":255.23,"volume":1100400},{"timestamp":1528723800,"date":"2018-06-11","index":2674,"close":251.84,"high":254.24,"low":250.53,"open":253.31,"volume":779400},{"timestamp":1528810200,"date":"2018-06-12","index":2675,"close":248.29,"high":252.74,"low":247.45,"open":251.28,"volume":1220700},{"timestamp":1528896600,"date":"2018-06-13","index":2676,"close":247.52,"high":251.81,"low":246.93,"open":249,"volume":1262300},{"timestamp":1528983000,"date":"2018-06-14","index":2677,"close":246.6,"high":247.78,"low":243.68,"open":247.7,"volume":1454000},{"timestamp":1529069400,"date":"2018-06-15","index":2678,"close":247.88,"high":248.54,"low":244.08,"open":246.21,"volume":1157300}]},{"date":"2018-03-15","estimated":2.78,"reported":2.75,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":2604,"close":200.71,"high":204.84,"low":199.54,"open":203.62,"volume":808100},{"timestamp":1520001000,"date":"2018-03-02","index":2605,"close":194,"high":199.08,"low":191.7,"open":198.08,"volume":2208000},{"timestamp":1520260200,"date":"2018-03-05","index":2606,"close":197.88,"high":198.34,"low":192.5,"open":194,"volume":1314500},{"timestamp":1520346600,"date":"2018-03-06","index":2607,"close":200.22,"high":202.89,"low":198.4,"open":198.4,"volume":1266100},{"timestamp":1520433000,"date":"2018-03-07","index":2608,"close":201.07,"high":202.13,"low":196.07,"open":197.76,"volume":921900},{"timestamp":1520519400,"date":"2018-03-08","index":2609,"close":206.54,"high":206.96,"low":200.13,"open":202.35,"volume":1023100},{"timestamp":1520605800,"date":"2018-03-09","index":2610,"close":205.92,"high":208.75,"low":202.81,"open":207.47,"volume":1064700},{"timestamp":1520861400,"date":"2018-03-12","index":2611,"close":207.62,"high":208.31,"low":203.02,"open":205.69,"volume":899700},{"timestamp":1520947800,"date":"2018-03-13","index":2612,"close":208.4,"high":208.4,"low":203.02,"open":205.69,"volume":1436800},{"timestamp":1521034200,"date":"2018-03-14","index":2613,"close":201.99,"high":209.49,"low":201.25,"open":208.84,"volume":1167900},{"timestamp":1521120600,"date":"2018-03-15","index":2614,"close":206.14,"high":206.5,"low":201,"open":202.39,"volume":2747200}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":2615,"close":221.88,"high":223.5,"low":207.54,"open":210.35,"volume":5862200},{"timestamp":1521466200,"date":"2018-03-19","index":2616,"close":215.6,"high":222.98,"low":215.2,"open":221.75,"volume":1368800},{"timestamp":1521552600,"date":"2018-03-20","index":2617,"close":215.63,"high":219,"low":214.22,"open":216.89,"volume":1267900},{"timestamp":1521639000,"date":"2018-03-21","index":2618,"close":213,"high":217.54,"low":212.9,"open":215.79,"volume":1027600},{"timestamp":1521725400,"date":"2018-03-22","index":2619,"close":207.36,"high":215.61,"low":207.21,"open":212.55,"volume":1451800},{"timestamp":1521811800,"date":"2018-03-23","index":2620,"close":202.29,"high":207.99,"low":202.17,"open":207.5,"volume":1332800},{"timestamp":1522071000,"date":"2018-03-26","index":2621,"close":207.9,"high":208.3,"low":204.78,"open":205.07,"volume":1006900},{"timestamp":1522157400,"date":"2018-03-27","index":2622,"close":204.92,"high":209.68,"low":203.5,"open":209.21,"volume":1044600},{"timestamp":1522243800,"date":"2018-03-28","index":2623,"close":205.11,"high":208.78,"low":204.2,"open":204.64,"volume":783300},{"timestamp":1522330200,"date":"2018-03-29","index":2624,"close":204.27,"high":207.87,"low":203.31,"open":206.01,"volume":1171100},{"timestamp":1522675800,"date":"2018-04-02","index":2625,"close":203.13,"high":206.55,"low":199.15,"open":204.28,"volume":913100}]},{"date":"2017-11-30","estimated":1.67,"reported":1.75,"pre":[{"timestamp":1510756200,"date":"2017-11-15","index":2533,"close":199.99,"high":200.6,"low":196.56,"open":198.15,"volume":647800},{"timestamp":1510842600,"date":"2017-11-16","index":2534,"close":205.96,"high":207.61,"low":198.61,"open":200.82,"volume":1049800},{"timestamp":1510929000,"date":"2017-11-17","index":2535,"close":215.1,"high":215.68,"low":206.61,"open":208.02,"volume":1690700},{"timestamp":1511188200,"date":"2017-11-20","index":2536,"close":209.16,"high":216.05,"low":208.75,"open":215.77,"volume":1281700},{"timestamp":1511274600,"date":"2017-11-21","index":2537,"close":209.96,"high":211.9,"low":203.09,"open":207.06,"volume":1643900},{"timestamp":1511361000,"date":"2017-11-22","index":2538,"close":212.3,"high":215.41,"low":209.72,"open":210.16,"volume":1152700},{"timestamp":1511533800,"date":"2017-11-24","index":2539,"close":210.37,"high":214.08,"low":209.27,"open":212.69,"volume":438200},{"timestamp":1511793000,"date":"2017-11-27","index":2540,"close":206.69,"high":212,"low":205.84,"open":210.95,"volume":1162500},{"timestamp":1511879400,"date":"2017-11-28","index":2541,"close":217.07,"high":217.27,"low":206.64,"open":208.3,"volume":1815000},{"timestamp":1511965800,"date":"2017-11-29","index":2542,"close":223.1,"high":227.4,"low":218.82,"open":218.98,"volume":1991700},{"timestamp":1512052200,"date":"2017-11-30","index":2543,"close":221.71,"high":226.9,"low":218.58,"open":224.61,"volume":2723700}],"post":[{"timestamp":1512138600,"date":"2017-12-01","index":2544,"close":212.58,"high":217.61,"low":201,"open":208.07,"volume":6694700},{"timestamp":1512397800,"date":"2017-12-04","index":2545,"close":221.64,"high":226.92,"low":212.74,"open":212.74,"volume":2663000},{"timestamp":1512484200,"date":"2017-12-05","index":2546,"close":223.97,"high":226.14,"low":219.8,"open":223.77,"volume":1567800},{"timestamp":1512570600,"date":"2017-12-06","index":2547,"close":223.14,"high":225.26,"low":219.53,"open":222.68,"volume":1280600},{"timestamp":1512657000,"date":"2017-12-07","index":2548,"close":221.59,"high":227.52,"low":221.15,"open":223.96,"volume":1039500},{"timestamp":1512743400,"date":"2017-12-08","index":2549,"close":224.54,"high":225.31,"low":219.13,"open":222.41,"volume":1465500},{"timestamp":1513002600,"date":"2017-12-11","index":2550,"close":216.14,"high":224.43,"low":215.56,"open":224.16,"volume":1142600},{"timestamp":1513089000,"date":"2017-12-12","index":2551,"close":214.87,"high":217.23,"low":210.72,"open":216.25,"volume":1860100},{"timestamp":1513175400,"date":"2017-12-13","index":2552,"close":215.03,"high":217.47,"low":213.23,"open":215.76,"volume":1069700},{"timestamp":1513261800,"date":"2017-12-14","index":2553,"close":217.17,"high":218.26,"low":214.75,"open":216.08,"volume":1389700},{"timestamp":1513348200,"date":"2017-12-15","index":2554,"close":218.25,"high":220.1,"low":216.01,"open":218.37,"volume":1750200}]},{"date":"2017-08-24","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":2465,"close":246.87,"high":252.2,"low":246.69,"open":252.09,"volume":685400},{"timestamp":1502458200,"date":"2017-08-11","index":2466,"close":251.05,"high":251.98,"low":247.95,"open":247.95,"volume":385700},{"timestamp":1502717400,"date":"2017-08-14","index":2467,"close":248.47,"high":252.88,"low":247.45,"open":251.8,"volume":680600},{"timestamp":1502803800,"date":"2017-08-15","index":2468,"close":237.67,"high":248.93,"low":237.36,"open":248.81,"volume":1574700},{"timestamp":1502890200,"date":"2017-08-16","index":2469,"close":243.43,"high":245.1,"low":236,"open":238.02,"volume":1302200},{"timestamp":1502976600,"date":"2017-08-17","index":2470,"close":241.43,"high":245.25,"low":240.96,"open":241.83,"volume":678500},{"timestamp":1503063000,"date":"2017-08-18","index":2471,"close":244.2,"high":247.36,"low":240.85,"open":240.85,"volume":813400},{"timestamp":1503322200,"date":"2017-08-21","index":2472,"close":234.21,"high":240,"low":233.02,"open":236.67,"volume":1804700},{"timestamp":1503408600,"date":"2017-08-22","index":2473,"close":231.65,"high":239.98,"low":231.16,"open":236.37,"volume":2165700},{"timestamp":1503495000,"date":"2017-08-23","index":2474,"close":232.06,"high":233.44,"low":228.5,"open":231,"volume":2861100},{"timestamp":1503581400,"date":"2017-08-24","index":2475,"close":233.71,"high":247.3,"low":233.02,"open":240,"volume":2884700}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":2476,"close":212.36,"high":217.8,"low":208.25,"open":215.44,"volume":7890200},{"timestamp":1503927000,"date":"2017-08-28","index":2477,"close":207.75,"high":211.38,"low":207,"open":210.2,"volume":2745200},{"timestamp":1504013400,"date":"2017-08-29","index":2478,"close":211.78,"high":212.73,"low":204.01,"open":205.14,"volume":1754200},{"timestamp":1504099800,"date":"2017-08-30","index":2479,"close":213.57,"high":213.88,"low":210.59,"open":211.38,"volume":1511200},{"timestamp":1504186200,"date":"2017-08-31","index":2480,"close":221.01,"high":221.15,"low":214.47,"open":214.82,"volume":2070900},{"timestamp":1504272600,"date":"2017-09-01","index":2481,"close":221.73,"high":222.27,"low":218.76,"open":221.12,"volume":1646300},{"timestamp":1504618200,"date":"2017-09-05","index":2482,"close":223.9,"high":223.94,"low":220.01,"open":221,"volume":1622500},{"timestamp":1504704600,"date":"2017-09-06","index":2483,"close":228,"high":228.09,"low":223.77,"open":224.29,"volume":1519000},{"timestamp":1504791000,"date":"2017-09-07","index":2484,"close":230.53,"high":231.28,"low":228.25,"open":228.52,"volume":1626400},{"timestamp":1504877400,"date":"2017-09-08","index":2485,"close":226.98,"high":229.66,"low":226,"open":229.66,"volume":1112500},{"timestamp":1505136600,"date":"2017-09-11","index":2486,"close":228.6,"high":228.89,"low":227.12,"open":227.87,"volume":716000}]},{"date":"2017-05-25","estimated":1.8,"reported":1.91,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":2402,"close":299.91,"high":300.42,"low":296.02,"open":298.54,"volume":505000},{"timestamp":1494595800,"date":"2017-05-12","index":2403,"close":297.55,"high":299.65,"low":296.19,"open":299.65,"volume":469300},{"timestamp":1494855000,"date":"2017-05-15","index":2404,"close":295.41,"high":299.88,"low":295.18,"open":298.41,"volume":578300},{"timestamp":1494941400,"date":"2017-05-16","index":2405,"close":293.33,"high":295.99,"low":293.2,"open":295.49,"volume":696800},{"timestamp":1495027800,"date":"2017-05-17","index":2406,"close":292.09,"high":293.2,"low":289.68,"open":292.11,"volume":754300},{"timestamp":1495114200,"date":"2017-05-18","index":2407,"close":297.82,"high":299.7,"low":292.27,"open":293.11,"volume":887800},{"timestamp":1495200600,"date":"2017-05-19","index":2408,"close":294.08,"high":299.66,"low":292.91,"open":298.01,"volume":709200},{"timestamp":1495459800,"date":"2017-05-22","index":2409,"close":294.94,"high":298.84,"low":294.08,"open":295.32,"volume":612400},{"timestamp":1495546200,"date":"2017-05-23","index":2410,"close":290.55,"high":296.4,"low":290,"open":296.39,"volume":926000},{"timestamp":1495632600,"date":"2017-05-24","index":2411,"close":280.51,"high":290.98,"low":277.68,"open":290.5,"volume":2023600},{"timestamp":1495719000,"date":"2017-05-25","index":2412,"close":293.04,"high":293.84,"low":282.26,"open":282.26,"volume":2137000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":2413,"close":302.4,"high":310,"low":301.36,"open":305.5,"volume":2858700},{"timestamp":1496151000,"date":"2017-05-30","index":2414,"close":303,"high":306.87,"low":302,"open":302.02,"volume":807100},{"timestamp":1496237400,"date":"2017-05-31","index":2415,"close":304.84,"high":304.97,"low":301.3,"open":304.11,"volume":595100},{"timestamp":1496323800,"date":"2017-06-01","index":2416,"close":306.72,"high":307.19,"low":304.27,"open":304.45,"volume":552200},{"timestamp":1496410200,"date":"2017-06-02","index":2417,"close":311.47,"high":311.78,"low":307.7,"open":309.99,"volume":680000},{"timestamp":1496669400,"date":"2017-06-05","index":2418,"close":313.73,"high":314.86,"low":311.54,"open":313.14,"volume":843100},{"timestamp":1496755800,"date":"2017-06-06","index":2419,"close":306.96,"high":314.08,"low":306.01,"open":313.21,"volume":934800},{"timestamp":1496842200,"date":"2017-06-07","index":2420,"close":307.94,"high":309.63,"low":306.88,"open":307.93,"volume":482800},{"timestamp":1496928600,"date":"2017-06-08","index":2421,"close":307.27,"high":310,"low":305.52,"open":309,"volume":537800},{"timestamp":1497015000,"date":"2017-06-09","index":2422,"close":307.87,"high":310.19,"low":306.84,"open":308.33,"volume":511600},{"timestamp":1497274200,"date":"2017-06-12","index":2423,"close":301.02,"high":307.49,"low":300.48,"open":305.88,"volume":826400}]},{"date":"2017-03-09","estimated":2.13,"reported":2.24,"pre":[{"timestamp":1487860200,"date":"2017-02-23","index":2348,"close":274.6,"high":277.99,"low":273.74,"open":277.82,"volume":487100},{"timestamp":1487946600,"date":"2017-02-24","index":2349,"close":276.33,"high":277.26,"low":272.52,"open":274.19,"volume":465100},{"timestamp":1488205800,"date":"2017-02-27","index":2350,"close":275.69,"high":277.61,"low":275.59,"open":277,"volume":398200},{"timestamp":1488292200,"date":"2017-02-28","index":2351,"close":273.43,"high":276.35,"low":272.73,"open":275.35,"volume":425300},{"timestamp":1488378600,"date":"2017-03-01","index":2352,"close":274.83,"high":277.78,"low":274.46,"open":276.59,"volume":588400},{"timestamp":1488465000,"date":"2017-03-02","index":2353,"close":277.45,"high":277.75,"low":274.83,"open":274.83,"volume":509000},{"timestamp":1488551400,"date":"2017-03-03","index":2354,"close":278.15,"high":278.34,"low":275.28,"open":277.38,"volume":460900},{"timestamp":1488810600,"date":"2017-03-06","index":2355,"close":275.59,"high":281.17,"low":273.49,"open":280.24,"volume":1078600},{"timestamp":1488897000,"date":"2017-03-07","index":2356,"close":269.92,"high":275.16,"low":268.23,"open":274.75,"volume":1641600},{"timestamp":1488983400,"date":"2017-03-08","index":2357,"close":275.47,"high":275.86,"low":270.5,"open":270.5,"volume":818000},{"timestamp":1489069800,"date":"2017-03-09","index":2358,"close":273.77,"high":277.25,"low":272.65,"open":276.5,"volume":1726400}],"post":[{"timestamp":1489156200,"date":"2017-03-10","index":2359,"close":286.42,"high":287.19,"low":270.5,"open":271,"volume":4576900},{"timestamp":1489411800,"date":"2017-03-13","index":2360,"close":286.91,"high":288.59,"low":283.71,"open":286.47,"volume":1086800},{"timestamp":1489498200,"date":"2017-03-14","index":2361,"close":285.38,"high":286.69,"low":283.8,"open":285.21,"volume":616200},{"timestamp":1489584600,"date":"2017-03-15","index":2362,"close":287.78,"high":288.55,"low":284.45,"open":286,"volume":548000},{"timestamp":1489671000,"date":"2017-03-16","index":2363,"close":286.32,"high":289.13,"low":285.09,"open":287.73,"volume":487100},{"timestamp":1489757400,"date":"2017-03-17","index":2364,"close":288.81,"high":289.27,"low":286.08,"open":287.63,"volume":665200},{"timestamp":1490016600,"date":"2017-03-20","index":2365,"close":285.71,"high":288.98,"low":284.27,"open":288.8,"volume":655600},{"timestamp":1490103000,"date":"2017-03-21","index":2366,"close":281.28,"high":286.43,"low":280.93,"open":286.2,"volume":588100},{"timestamp":1490189400,"date":"2017-03-22","index":2367,"close":283.26,"high":284.05,"low":280,"open":281.28,"volume":701400},{"timestamp":1490275800,"date":"2017-03-23","index":2368,"close":281.22,"high":284.77,"low":280.95,"open":283.01,"volume":489000},{"timestamp":1490362200,"date":"2017-03-24","index":2369,"close":281.53,"high":282.91,"low":279.83,"open":281.78,"volume":342200}]},{"date":"2016-12-01","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1479306600,"date":"2016-11-16","index":2282,"close":246.62,"high":248.09,"low":242.57,"open":244.48,"volume":788400},{"timestamp":1479393000,"date":"2016-11-17","index":2283,"close":251.13,"high":251.31,"low":246.12,"open":247.78,"volume":895800},{"timestamp":1479479400,"date":"2016-11-18","index":2284,"close":250.09,"high":252.65,"low":248.46,"open":251.05,"volume":468800},{"timestamp":1479738600,"date":"2016-11-21","index":2285,"close":251,"high":252.09,"low":249.05,"open":251.09,"volume":741800},{"timestamp":1479825000,"date":"2016-11-22","index":2286,"close":258.39,"high":259.81,"low":252.54,"open":252.54,"volume":1208200},{"timestamp":1479911400,"date":"2016-11-23","index":2287,"close":262.02,"high":262.92,"low":258.06,"open":259.29,"volume":836100},{"timestamp":1480084200,"date":"2016-11-25","index":2288,"close":263.62,"high":264.67,"low":261,"open":263.56,"volume":383700},{"timestamp":1480343400,"date":"2016-11-28","index":2289,"close":261.6,"high":265.38,"low":261,"open":263.57,"volume":841100},{"timestamp":1480429800,"date":"2016-11-29","index":2290,"close":260.41,"high":262.37,"low":260,"open":261.33,"volume":748700},{"timestamp":1480516200,"date":"2016-11-30","index":2291,"close":259.5,"high":262.27,"low":256.54,"open":259.68,"volume":1014500},{"timestamp":1480602600,"date":"2016-12-01","index":2292,"close":257.41,"high":261.42,"low":257.12,"open":259.85,"volume":1412800}],"post":[{"timestamp":1480689000,"date":"2016-12-02","index":2293,"close":253.39,"high":273.99,"low":244.75,"open":271.7,"volume":4415700},{"timestamp":1480948200,"date":"2016-12-05","index":2294,"close":257.6,"high":260.95,"low":252.4,"open":253.49,"volume":1677300},{"timestamp":1481034600,"date":"2016-12-06","index":2295,"close":254.22,"high":257.15,"low":251.74,"open":256.93,"volume":1164400},{"timestamp":1481121000,"date":"2016-12-07","index":2296,"close":253.94,"high":255.65,"low":251.08,"open":254.01,"volume":703200},{"timestamp":1481207400,"date":"2016-12-08","index":2297,"close":253.29,"high":256.63,"low":253.17,"open":254.57,"volume":735800},{"timestamp":1481293800,"date":"2016-12-09","index":2298,"close":251.14,"high":253.45,"low":249.83,"open":252.68,"volume":646700},{"timestamp":1481553000,"date":"2016-12-12","index":2299,"close":251.61,"high":251.61,"low":248.55,"open":250.02,"volume":760600},{"timestamp":1481639400,"date":"2016-12-13","index":2300,"close":255.02,"high":257.21,"low":251.58,"open":252,"volume":710100},{"timestamp":1481725800,"date":"2016-12-14","index":2301,"close":252.93,"high":254.9,"low":251.25,"open":254.42,"volume":630400},{"timestamp":1481812200,"date":"2016-12-15","index":2302,"close":256.69,"high":258.19,"low":252.43,"open":253.2,"volume":602300},{"timestamp":1481898600,"date":"2016-12-16","index":2303,"close":262.13,"high":266.57,"low":257.8,"open":257.8,"volume":1577600}]},{"date":"2016-08-25","estimated":1.39,"reported":1.43,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":2214,"close":265.95,"high":266.19,"low":262.78,"open":264,"volume":452200},{"timestamp":1471008600,"date":"2016-08-12","index":2215,"close":266.8,"high":266.98,"low":265.05,"open":265.05,"volume":433000},{"timestamp":1471267800,"date":"2016-08-15","index":2216,"close":266.97,"high":269.82,"low":266.84,"open":268.76,"volume":452900},{"timestamp":1471354200,"date":"2016-08-16","index":2217,"close":265.9,"high":267.37,"low":265.33,"open":266,"volume":468000},{"timestamp":1471440600,"date":"2016-08-17","index":2218,"close":265.79,"high":266,"low":263.02,"open":265.48,"volume":494500},{"timestamp":1471527000,"date":"2016-08-18","index":2219,"close":271.59,"high":271.96,"low":266.34,"open":266.34,"volume":834900},{"timestamp":1471613400,"date":"2016-08-19","index":2220,"close":274.55,"high":276.2,"low":268.74,"open":270.93,"volume":839200},{"timestamp":1471872600,"date":"2016-08-22","index":2221,"close":270.7,"high":275.86,"low":270.35,"open":275.78,"volume":1307000},{"timestamp":1471959000,"date":"2016-08-23","index":2222,"close":275.89,"high":276.23,"low":272.02,"open":272.95,"volume":834600},{"timestamp":1472045400,"date":"2016-08-24","index":2223,"close":273.98,"high":278.63,"low":271.28,"open":278.29,"volume":1178300},{"timestamp":1472131800,"date":"2016-08-25","index":2224,"close":271.45,"high":274.5,"low":269.71,"open":272.6,"volume":2178500}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":2225,"close":254.85,"high":270.5,"low":250.24,"open":270.11,"volume":5833600},{"timestamp":1472477400,"date":"2016-08-29","index":2226,"close":254.09,"high":256.52,"low":252.5,"open":254.6,"volume":1251400},{"timestamp":1472563800,"date":"2016-08-30","index":2227,"close":244.97,"high":253.17,"low":244.5,"open":252.51,"volume":1859400},{"timestamp":1472650200,"date":"2016-08-31","index":2228,"close":247.21,"high":248.88,"low":242.96,"open":244.03,"volume":1549100},{"timestamp":1472736600,"date":"2016-09-01","index":2229,"close":245.52,"high":248.44,"low":244.68,"open":246.67,"volume":682400},{"timestamp":1472823000,"date":"2016-09-02","index":2230,"close":246.46,"high":249.51,"low":244.88,"open":246.59,"volume":746800},{"timestamp":1473168600,"date":"2016-09-06","index":2231,"close":249.64,"high":249.76,"low":246.37,"open":246.82,"volume":862800},{"timestamp":1473255000,"date":"2016-09-07","index":2232,"close":246.74,"high":250,"low":245.83,"open":249.96,"volume":612800},{"timestamp":1473341400,"date":"2016-09-08","index":2233,"close":243.57,"high":245.9,"low":243,"open":244.93,"volume":936400},{"timestamp":1473427800,"date":"2016-09-09","index":2234,"close":238.73,"high":243.56,"low":238.73,"open":243.32,"volume":1310200},{"timestamp":1473687000,"date":"2016-09-12","index":2235,"close":242.39,"high":243.33,"low":235.19,"open":235.38,"volume":1257200}]},{"date":"2016-05-26","estimated":1.29,"reported":1.45,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":2151,"close":207.43,"high":208.41,"low":203,"open":203.7,"volume":761600},{"timestamp":1463146200,"date":"2016-05-13","index":2152,"close":205.2,"high":207.54,"low":203.29,"open":207.03,"volume":633400},{"timestamp":1463405400,"date":"2016-05-16","index":2153,"close":208.13,"high":209.09,"low":204.39,"open":204.85,"volume":482500},{"timestamp":1463491800,"date":"2016-05-17","index":2154,"close":204.44,"high":208.24,"low":203.28,"open":207.21,"volume":875500},{"timestamp":1463578200,"date":"2016-05-18","index":2155,"close":206.45,"high":208.31,"low":203.18,"open":204.45,"volume":1032500},{"timestamp":1463664600,"date":"2016-05-19","index":2156,"close":207.89,"high":208.63,"low":205,"open":205,"volume":522800},{"timestamp":1463751000,"date":"2016-05-20","index":2157,"close":208.47,"high":208.95,"low":206.06,"open":208.73,"volume":969000},{"timestamp":1464010200,"date":"2016-05-23","index":2158,"close":206.02,"high":209.98,"low":205.95,"open":208.97,"volume":964300},{"timestamp":1464096600,"date":"2016-05-24","index":2159,"close":206.59,"high":209.72,"low":206.42,"open":208.48,"volume":1391300},{"timestamp":1464183000,"date":"2016-05-25","index":2160,"close":211.48,"high":212.26,"low":206.61,"open":206.61,"volume":1238000},{"timestamp":1464269400,"date":"2016-05-26","index":2161,"close":213.69,"high":214.44,"low":211.55,"open":214,"volume":1885900}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":2162,"close":233.15,"high":237.53,"low":228.53,"open":230.75,"volume":3584500},{"timestamp":1464701400,"date":"2016-05-31","index":2163,"close":233.01,"high":234.15,"low":231.36,"open":233.48,"volume":2141900},{"timestamp":1464787800,"date":"2016-06-01","index":2164,"close":236.68,"high":236.86,"low":232.6,"open":233.29,"volume":871100},{"timestamp":1464874200,"date":"2016-06-02","index":2165,"close":237.06,"high":238.76,"low":234.81,"open":236.24,"volume":781000},{"timestamp":1464960600,"date":"2016-06-03","index":2166,"close":236.57,"high":237.32,"low":234.18,"open":236.8,"volume":778400},{"timestamp":1465219800,"date":"2016-06-06","index":2167,"close":236.74,"high":238.75,"low":234.63,"open":238.66,"volume":490200},{"timestamp":1465306200,"date":"2016-06-07","index":2168,"close":239.18,"high":239.95,"low":236.5,"open":236.79,"volume":716500},{"timestamp":1465392600,"date":"2016-06-08","index":2169,"close":239.36,"high":240.69,"low":238.46,"open":240,"volume":409200},{"timestamp":1465479000,"date":"2016-06-09","index":2170,"close":240.01,"high":240.51,"low":237.73,"open":237.73,"volume":550000},{"timestamp":1465565400,"date":"2016-06-10","index":2171,"close":239.98,"high":240.24,"low":237.8,"open":237.82,"volume":526300},{"timestamp":1465824600,"date":"2016-06-13","index":2172,"close":237.95,"high":240.83,"low":237.21,"open":237.21,"volume":578100}]},{"date":"2016-03-10","estimated":1.54,"reported":1.69,"pre":[{"timestamp":1456410600,"date":"2016-02-25","index":2097,"close":164.25,"high":164.27,"low":160.88,"open":161.52,"volume":1408100},{"timestamp":1456497000,"date":"2016-02-26","index":2098,"close":164.75,"high":166.97,"low":162.54,"open":165.57,"volume":1205100},{"timestamp":1456756200,"date":"2016-02-29","index":2099,"close":165.19,"high":168.5,"low":164,"open":165,"volume":1182300},{"timestamp":1456842600,"date":"2016-03-01","index":2100,"close":168.41,"high":168.65,"low":164.2,"open":165.86,"volume":1053600},{"timestamp":1456929000,"date":"2016-03-02","index":2101,"close":168.32,"high":168.86,"low":165.71,"open":168.21,"volume":776300},{"timestamp":1457015400,"date":"2016-03-03","index":2102,"close":169.38,"high":171.19,"low":166,"open":167.41,"volume":1124400},{"timestamp":1457101800,"date":"2016-03-04","index":2103,"close":168.97,"high":170.05,"low":167.58,"open":169.96,"volume":628100},{"timestamp":1457361000,"date":"2016-03-07","index":2104,"close":164.64,"high":168.89,"low":163.05,"open":168.57,"volume":1237900},{"timestamp":1457447400,"date":"2016-03-08","index":2105,"close":162.96,"high":165.48,"low":162.47,"open":164.34,"volume":1652000},{"timestamp":1457533800,"date":"2016-03-09","index":2106,"close":159.01,"high":165.97,"low":158.21,"open":164.7,"volume":2445400},{"timestamp":1457620200,"date":"2016-03-10","index":2107,"close":163.39,"high":164.32,"low":158.5,"open":159.56,"volume":3753300}],"post":[{"timestamp":1457706600,"date":"2016-03-11","index":2108,"close":191.62,"high":192.06,"low":184.1,"open":186.6,"volume":6130700},{"timestamp":1457962200,"date":"2016-03-14","index":2109,"close":190.02,"high":191.91,"low":188.84,"open":189.52,"volume":1699300},{"timestamp":1458048600,"date":"2016-03-15","index":2110,"close":187.87,"high":191.01,"low":187.65,"open":189.02,"volume":1185200},{"timestamp":1458135000,"date":"2016-03-16","index":2111,"close":190.02,"high":191,"low":186.6,"open":187.1,"volume":936700},{"timestamp":1458221400,"date":"2016-03-17","index":2112,"close":188.01,"high":190.68,"low":187.46,"open":189.44,"volume":1029200},{"timestamp":1458307800,"date":"2016-03-18","index":2113,"close":191.39,"high":192.38,"low":187.9,"open":188.32,"volume":1096100},{"timestamp":1458567000,"date":"2016-03-21","index":2114,"close":192.35,"high":193.78,"low":190.21,"open":190.88,"volume":1037600},{"timestamp":1458653400,"date":"2016-03-22","index":2115,"close":191.65,"high":192.5,"low":189.46,"open":190.44,"volume":881400},{"timestamp":1458739800,"date":"2016-03-23","index":2116,"close":191.57,"high":193.07,"low":190.77,"open":191.22,"volume":527300},{"timestamp":1458826200,"date":"2016-03-24","index":2117,"close":191.76,"high":192.71,"low":190.62,"open":191.4,"volume":621200},{"timestamp":1459171800,"date":"2016-03-28","index":2118,"close":191.91,"high":193.6,"low":190.74,"open":191.84,"volume":475800}]},{"date":"2015-12-03","estimated":1.05,"reported":1.11,"pre":[{"timestamp":1447857000,"date":"2015-11-18","index":2031,"close":164.99,"high":165.27,"low":160.62,"open":163.74,"volume":547900},{"timestamp":1447943400,"date":"2015-11-19","index":2032,"close":164.5,"high":165.75,"low":163.25,"open":165.24,"volume":536700},{"timestamp":1448029800,"date":"2015-11-20","index":2033,"close":170.51,"high":170.54,"low":164.46,"open":165,"volume":788100},{"timestamp":1448289000,"date":"2015-11-23","index":2034,"close":170.84,"high":173,"low":169.58,"open":170.77,"volume":727100},{"timestamp":1448375400,"date":"2015-11-24","index":2035,"close":170.83,"high":172.19,"low":169.37,"open":169.78,"volume":646500},{"timestamp":1448461800,"date":"2015-11-25","index":2036,"close":170.11,"high":171.01,"low":169.17,"open":170.01,"volume":710700},{"timestamp":1448634600,"date":"2015-11-27","index":2037,"close":170.98,"high":171.84,"low":169.88,"open":170.59,"volume":352700},{"timestamp":1448893800,"date":"2015-11-30","index":2038,"close":167,"high":174.49,"low":165.84,"open":173.01,"volume":1823500},{"timestamp":1448980200,"date":"2015-12-01","index":2039,"close":165.83,"high":168.95,"low":163.78,"open":167.82,"volume":1111300},{"timestamp":1449066600,"date":"2015-12-02","index":2040,"close":163.52,"high":166.2,"low":162.58,"open":165.83,"volume":1224500},{"timestamp":1449153000,"date":"2015-12-03","index":2041,"close":163.19,"high":165.36,"low":161,"open":164.41,"volume":2097400}],"post":[{"timestamp":1449239400,"date":"2015-12-04","index":2042,"close":184.08,"high":185.73,"low":173.87,"open":174.5,"volume":5251600},{"timestamp":1449498600,"date":"2015-12-07","index":2043,"close":184.24,"high":186.27,"low":183.22,"open":184.64,"volume":1615800},{"timestamp":1449585000,"date":"2015-12-08","index":2044,"close":185.08,"high":185.49,"low":181.95,"open":182.25,"volume":875300},{"timestamp":1449671400,"date":"2015-12-09","index":2045,"close":184.06,"high":186.65,"low":183.67,"open":184.56,"volume":785700},{"timestamp":1449757800,"date":"2015-12-10","index":2046,"close":183.11,"high":185.81,"low":182.93,"open":183.61,"volume":843200},{"timestamp":1449844200,"date":"2015-12-11","index":2047,"close":182.47,"high":183.79,"low":179.01,"open":179.69,"volume":709300},{"timestamp":1450103400,"date":"2015-12-14","index":2048,"close":185.54,"high":187.22,"low":183.05,"open":183.05,"volume":1076500},{"timestamp":1450189800,"date":"2015-12-15","index":2049,"close":185.42,"high":187.47,"low":184.46,"open":186.18,"volume":853900},{"timestamp":1450276200,"date":"2015-12-16","index":2050,"close":187.27,"high":188,"low":185.43,"open":185.43,"volume":793300},{"timestamp":1450362600,"date":"2015-12-17","index":2051,"close":185.43,"high":188.48,"low":184.76,"open":188,"volume":777900},{"timestamp":1450449000,"date":"2015-12-18","index":2052,"close":184.94,"high":185.67,"low":184.03,"open":184.95,"volume":2640700}]},{"date":"2015-08-27","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":1963,"close":169.28,"high":170.94,"low":167.13,"open":167.24,"volume":571600},{"timestamp":1439559000,"date":"2015-08-14","index":1964,"close":171.04,"high":171.1,"low":168.55,"open":168.73,"volume":478900},{"timestamp":1439818200,"date":"2015-08-17","index":1965,"close":171.39,"high":171.61,"low":168.77,"open":171.12,"volume":545500},{"timestamp":1439904600,"date":"2015-08-18","index":1966,"close":173.32,"high":176.77,"low":170.76,"open":170.76,"volume":1023700},{"timestamp":1439991000,"date":"2015-08-19","index":1967,"close":172.62,"high":173.93,"low":172,"open":173.65,"volume":739700},{"timestamp":1440077400,"date":"2015-08-20","index":1968,"close":171.3,"high":172.91,"low":168.75,"open":171.67,"volume":840600},{"timestamp":1440163800,"date":"2015-08-21","index":1969,"close":162.57,"high":168.46,"low":162.17,"open":167.77,"volume":1809900},{"timestamp":1440423000,"date":"2015-08-24","index":1970,"close":158.72,"high":163.6,"low":120.38,"open":143,"volume":2734400},{"timestamp":1440509400,"date":"2015-08-25","index":1971,"close":153.26,"high":164.43,"low":152.52,"open":164.11,"volume":1752900},{"timestamp":1440595800,"date":"2015-08-26","index":1972,"close":158.05,"high":158.87,"low":154.04,"open":154.3,"volume":1791600},{"timestamp":1440682200,"date":"2015-08-27","index":1973,"close":160.24,"high":162.99,"low":159.31,"open":160.87,"volume":2454700}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":1974,"close":159,"high":169.29,"low":158.13,"open":164.78,"volume":2919600},{"timestamp":1441027800,"date":"2015-08-31","index":1975,"close":158.09,"high":160.66,"low":157.23,"open":157.28,"volume":1115200},{"timestamp":1441114200,"date":"2015-09-01","index":1976,"close":153.76,"high":156.98,"low":153.02,"open":155.35,"volume":1284000},{"timestamp":1441200600,"date":"2015-09-02","index":1977,"close":158.51,"high":158.89,"low":153.84,"open":155.55,"volume":1041400},{"timestamp":1441287000,"date":"2015-09-03","index":1978,"close":158.93,"high":160.87,"low":158.26,"open":158.6,"volume":948700},{"timestamp":1441373400,"date":"2015-09-04","index":1979,"close":157.7,"high":158.99,"low":156.04,"open":157.22,"volume":601200},{"timestamp":1441719000,"date":"2015-09-08","index":1980,"close":164.61,"high":164.68,"low":158.02,"open":160.72,"volume":1156300},{"timestamp":1441805400,"date":"2015-09-09","index":1981,"close":163.4,"high":169.14,"low":163.32,"open":169,"volume":1416300},{"timestamp":1441891800,"date":"2015-09-10","index":1982,"close":164.83,"high":165.29,"low":161.4,"open":162,"volume":1369600},{"timestamp":1441978200,"date":"2015-09-11","index":1983,"close":165.06,"high":165.55,"low":162.68,"open":164.81,"volume":632000},{"timestamp":1442237400,"date":"2015-09-14","index":1984,"close":163,"high":165.72,"low":162.03,"open":164.77,"volume":658700}]},{"date":"2015-05-28","estimated":0.93,"reported":1.04,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":1899,"close":152.13,"high":154.11,"low":151.16,"open":152.99,"volume":521800},{"timestamp":1431610200,"date":"2015-05-14","index":1900,"close":149.83,"high":152.69,"low":149.53,"open":152.69,"volume":1027500},{"timestamp":1431696600,"date":"2015-05-15","index":1901,"close":151,"high":152.06,"low":149.12,"open":149.41,"volume":723100},{"timestamp":1431955800,"date":"2015-05-18","index":1902,"close":151.51,"high":152.11,"low":149.85,"open":150.4,"volume":567700},{"timestamp":1432042200,"date":"2015-05-19","index":1903,"close":152.14,"high":153.51,"low":150.75,"open":151.36,"volume":697200},{"timestamp":1432128600,"date":"2015-05-20","index":1904,"close":150.83,"high":152.09,"low":149.53,"open":151.68,"volume":615900},{"timestamp":1432215000,"date":"2015-05-21","index":1905,"close":152.25,"high":153.19,"low":151.05,"open":151.2,"volume":451300},{"timestamp":1432301400,"date":"2015-05-22","index":1906,"close":151.24,"high":152.97,"low":151.11,"open":152.07,"volume":401700},{"timestamp":1432647000,"date":"2015-05-26","index":1907,"close":150.16,"high":152.38,"low":150.14,"open":150.9,"volume":861500},{"timestamp":1432733400,"date":"2015-05-27","index":1908,"close":154.78,"high":155.48,"low":151.72,"open":151.88,"volume":1377500},{"timestamp":1432819800,"date":"2015-05-28","index":1909,"close":156.27,"high":156.49,"low":152.8,"open":155.18,"volume":2504500}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":1910,"close":152.62,"high":159.85,"low":152.25,"open":159.27,"volume":3788700},{"timestamp":1433165400,"date":"2015-06-01","index":1911,"close":153.87,"high":154.17,"low":151,"open":153.05,"volume":1207000},{"timestamp":1433251800,"date":"2015-06-02","index":1912,"close":154.35,"high":156.15,"low":154,"open":154.3,"volume":973700},{"timestamp":1433338200,"date":"2015-06-03","index":1913,"close":156.26,"high":157,"low":153.67,"open":154.51,"volume":905300},{"timestamp":1433424600,"date":"2015-06-04","index":1914,"close":155.9,"high":157.5,"low":154.26,"open":154.72,"volume":816500},{"timestamp":1433511000,"date":"2015-06-05","index":1915,"close":156.28,"high":157.18,"low":154.6,"open":156.11,"volume":682600},{"timestamp":1433770200,"date":"2015-06-08","index":1916,"close":153.69,"high":156.51,"low":153.54,"open":156.46,"volume":723700},{"timestamp":1433856600,"date":"2015-06-09","index":1917,"close":153.77,"high":154.49,"low":152.22,"open":153.73,"volume":538800},{"timestamp":1433943000,"date":"2015-06-10","index":1918,"close":154.98,"high":155.69,"low":153.85,"open":154.49,"volume":571100},{"timestamp":1434029400,"date":"2015-06-11","index":1919,"close":155.37,"high":156.46,"low":155.01,"open":155.01,"volume":412600},{"timestamp":1434115800,"date":"2015-06-12","index":1920,"close":155.32,"high":156.29,"low":154.28,"open":154.71,"volume":341700}]},{"date":"2015-03-12","estimated":1.27,"reported":1.35,"pre":[{"timestamp":1424961000,"date":"2015-02-26","index":1846,"close":140.59,"high":141,"low":138.47,"open":138.52,"volume":539600},{"timestamp":1425047400,"date":"2015-02-27","index":1847,"close":140.76,"high":143.34,"low":140.01,"open":141.98,"volume":720600},{"timestamp":1425306600,"date":"2015-03-02","index":1848,"close":143.62,"high":143.69,"low":141,"open":141.97,"volume":507500},{"timestamp":1425393000,"date":"2015-03-03","index":1849,"close":142.03,"high":143.25,"low":141.6,"open":143.25,"volume":662100},{"timestamp":1425479400,"date":"2015-03-04","index":1850,"close":139.91,"high":142.01,"low":139.44,"open":141.55,"volume":659900},{"timestamp":1425565800,"date":"2015-03-05","index":1851,"close":140.86,"high":141.8,"low":139.49,"open":139.95,"volume":479300},{"timestamp":1425652200,"date":"2015-03-06","index":1852,"close":138.59,"high":141.17,"low":138.27,"open":140.56,"volume":640500},{"timestamp":1425907800,"date":"2015-03-09","index":1853,"close":140.96,"high":141.7,"low":139.42,"open":139.88,"volume":1691600},{"timestamp":1425994200,"date":"2015-03-10","index":1854,"close":140.47,"high":142.09,"low":139.03,"open":140.27,"volume":1195700},{"timestamp":1426080600,"date":"2015-03-11","index":1855,"close":141.96,"high":142.82,"low":140.49,"open":141.78,"volume":943400},{"timestamp":1426167000,"date":"2015-03-12","index":1856,"close":144.82,"high":145.9,"low":142.28,"open":143.93,"volume":2368300}],"post":[{"timestamp":1426253400,"date":"2015-03-13","index":1857,"close":150.1,"high":156,"low":148.11,"open":155.09,"volume":4533700},{"timestamp":1426512600,"date":"2015-03-16","index":1858,"close":150.18,"high":151,"low":148.44,"open":150,"volume":1256800},{"timestamp":1426599000,"date":"2015-03-17","index":1859,"close":150.46,"high":151.94,"low":148.78,"open":149.38,"volume":923000},{"timestamp":1426685400,"date":"2015-03-18","index":1860,"close":150.99,"high":151.59,"low":149.13,"open":150.73,"volume":840700},{"timestamp":1426771800,"date":"2015-03-19","index":1861,"close":152.29,"high":152.67,"low":150.39,"open":151.01,"volume":719500},{"timestamp":1426858200,"date":"2015-03-20","index":1862,"close":152.02,"high":152.75,"low":151.1,"open":152.68,"volume":856800},{"timestamp":1427117400,"date":"2015-03-23","index":1863,"close":153.18,"high":154.52,"low":152.61,"open":153.1,"volume":734700},{"timestamp":1427203800,"date":"2015-03-24","index":1864,"close":153.77,"high":154.5,"low":152.8,"open":153.24,"volume":536800},{"timestamp":1427290200,"date":"2015-03-25","index":1865,"close":151.58,"high":154.33,"low":151.29,"open":153.62,"volume":556000},{"timestamp":1427376600,"date":"2015-03-26","index":1866,"close":150.01,"high":151.28,"low":148.36,"open":150.35,"volume":620400},{"timestamp":1427463000,"date":"2015-03-27","index":1867,"close":151.2,"high":151.75,"low":149.57,"open":149.63,"volume":441800}]},{"date":"2014-12-04","estimated":0.84,"reported":0.91,"pre":[{"timestamp":1416407400,"date":"2014-11-19","index":1780,"close":127.26,"high":129.47,"low":124.28,"open":124.28,"volume":1099500},{"timestamp":1416493800,"date":"2014-11-20","index":1781,"close":127.04,"high":128.32,"low":126.82,"open":127.19,"volume":477900},{"timestamp":1416580200,"date":"2014-11-21","index":1782,"close":127.38,"high":128.62,"low":127.03,"open":128.14,"volume":741000},{"timestamp":1416839400,"date":"2014-11-24","index":1783,"close":126.77,"high":126.95,"low":122.3,"open":125.47,"volume":1103500},{"timestamp":1416925800,"date":"2014-11-25","index":1784,"close":125.7,"high":127.84,"low":124.55,"open":126.8,"volume":617400},{"timestamp":1417012200,"date":"2014-11-26","index":1785,"close":125.8,"high":126.07,"low":125.01,"open":125.35,"volume":350100},{"timestamp":1417185000,"date":"2014-11-28","index":1786,"close":126.49,"high":128.32,"low":126.01,"open":126.01,"volume":218800},{"timestamp":1417444200,"date":"2014-12-01","index":1787,"close":124.46,"high":127.29,"low":123.59,"open":126.92,"volume":685400},{"timestamp":1417530600,"date":"2014-12-02","index":1788,"close":122,"high":125.65,"low":121.5,"open":125.21,"volume":876900},{"timestamp":1417617000,"date":"2014-12-03","index":1789,"close":124.68,"high":125.34,"low":121.87,"open":122.33,"volume":992000},{"timestamp":1417703400,"date":"2014-12-04","index":1790,"close":125.74,"high":126.05,"low":123.6,"open":125.16,"volume":1471800}],"post":[{"timestamp":1417789800,"date":"2014-12-05","index":1791,"close":129.75,"high":134.5,"low":127.83,"open":132.8,"volume":3439400},{"timestamp":1418049000,"date":"2014-12-08","index":1792,"close":126.99,"high":129.5,"low":125.19,"open":128.57,"volume":1167100},{"timestamp":1418135400,"date":"2014-12-09","index":1793,"close":127.53,"high":127.65,"low":123.81,"open":124.98,"volume":724500},{"timestamp":1418221800,"date":"2014-12-10","index":1794,"close":125.23,"high":128.5,"low":125.19,"open":127.61,"volume":732800},{"timestamp":1418308200,"date":"2014-12-11","index":1795,"close":129.44,"high":130.98,"low":127.53,"open":127.54,"volume":1127400},{"timestamp":1418394600,"date":"2014-12-12","index":1796,"close":128.67,"high":130.31,"low":128.64,"open":128.8,"volume":486800},{"timestamp":1418653800,"date":"2014-12-15","index":1797,"close":128.34,"high":129.46,"low":127,"open":129.41,"volume":562400},{"timestamp":1418740200,"date":"2014-12-16","index":1798,"close":127.28,"high":128.88,"low":126.55,"open":128.28,"volume":578500},{"timestamp":1418826600,"date":"2014-12-17","index":1799,"close":130.86,"high":131.26,"low":126.71,"open":128.01,"volume":588300},{"timestamp":1418913000,"date":"2014-12-18","index":1800,"close":129.7,"high":132.79,"low":128.75,"open":132.25,"volume":1157800},{"timestamp":1418999400,"date":"2014-12-19","index":1801,"close":129.22,"high":129.98,"low":128.04,"open":129.7,"volume":1129600}]},{"date":"2014-09-11","estimated":0.83,"reported":0.94,"pre":[{"timestamp":1409146200,"date":"2014-08-27","index":1721,"close":98.14,"high":98.59,"low":97.63,"open":97.75,"volume":421300},{"timestamp":1409232600,"date":"2014-08-28","index":1722,"close":97.91,"high":98.3,"low":97.01,"open":97.82,"volume":354600},{"timestamp":1409319000,"date":"2014-08-29","index":1723,"close":97.31,"high":98.82,"low":97.15,"open":98.15,"volume":523300},{"timestamp":1409664600,"date":"2014-09-02","index":1724,"close":98.36,"high":98.45,"low":96.77,"open":97.46,"volume":543300},{"timestamp":1409751000,"date":"2014-09-03","index":1725,"close":99.16,"high":99.25,"low":98.08,"open":98.58,"volume":641900},{"timestamp":1409837400,"date":"2014-09-04","index":1726,"close":99.59,"high":101.77,"low":99.11,"open":99.42,"volume":825600},{"timestamp":1409923800,"date":"2014-09-05","index":1727,"close":99.45,"high":99.92,"low":98.03,"open":99.91,"volume":779900},{"timestamp":1410183000,"date":"2014-09-08","index":1728,"close":98.11,"high":100.1,"low":97.7,"open":99.77,"volume":871200},{"timestamp":1410269400,"date":"2014-09-09","index":1729,"close":96.99,"high":99.23,"low":96.58,"open":98.11,"volume":1183300},{"timestamp":1410355800,"date":"2014-09-10","index":1730,"close":96.78,"high":97.65,"low":95.83,"open":97.43,"volume":1095200},{"timestamp":1410442200,"date":"2014-09-11","index":1731,"close":97.48,"high":97.69,"low":95.86,"open":96.45,"volume":3685800}],"post":[{"timestamp":1410528600,"date":"2014-09-12","index":1732,"close":114.89,"high":118.2,"low":114.12,"open":114.5,"volume":9527700},{"timestamp":1410787800,"date":"2014-09-15","index":1733,"close":114.41,"high":115.29,"low":113.14,"open":114.61,"volume":1609700},{"timestamp":1410874200,"date":"2014-09-16","index":1734,"close":116.15,"high":116.97,"low":113.2,"open":114.04,"volume":1620400},{"timestamp":1410960600,"date":"2014-09-17","index":1735,"close":118.5,"high":120.57,"low":116.08,"open":116.15,"volume":2027200},{"timestamp":1411047000,"date":"2014-09-18","index":1736,"close":118.4,"high":119.32,"low":117.49,"open":118.72,"volume":695000},{"timestamp":1411133400,"date":"2014-09-19","index":1737,"close":120.38,"high":120.82,"low":119.16,"open":119.24,"volume":1460500},{"timestamp":1411392600,"date":"2014-09-22","index":1738,"close":118.92,"high":121,"low":117.87,"open":120.6,"volume":1006300},{"timestamp":1411479000,"date":"2014-09-23","index":1739,"close":116.05,"high":118.8,"low":116.05,"open":118.03,"volume":1101400},{"timestamp":1411565400,"date":"2014-09-24","index":1740,"close":120.41,"high":120.45,"low":116.91,"open":117.05,"volume":959600},{"timestamp":1411651800,"date":"2014-09-25","index":1741,"close":118.86,"high":121.43,"low":118.82,"open":120.2,"volume":806300},{"timestamp":1411738200,"date":"2014-09-26","index":1742,"close":118.65,"high":119.92,"low":118.39,"open":119.33,"volume":734300}]},{"date":"2014-06-10","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1401197400,"date":"2014-05-27","index":1656,"close":87.22,"high":87.87,"low":85.79,"open":85.8,"volume":909700},{"timestamp":1401283800,"date":"2014-05-28","index":1657,"close":85.4,"high":87.17,"low":83.76,"open":87,"volume":1058500},{"timestamp":1401370200,"date":"2014-05-29","index":1658,"close":85.03,"high":85.76,"low":83.54,"open":85.7,"volume":1084100},{"timestamp":1401456600,"date":"2014-05-30","index":1659,"close":84.9,"high":85.39,"low":84.36,"open":84.9,"volume":677100},{"timestamp":1401715800,"date":"2014-06-02","index":1660,"close":86.8,"high":87.27,"low":84.74,"open":85.05,"volume":730800},{"timestamp":1401802200,"date":"2014-06-03","index":1661,"close":86.77,"high":87.19,"low":86.22,"open":86.8,"volume":557900},{"timestamp":1401888600,"date":"2014-06-04","index":1662,"close":87.03,"high":87.26,"low":86.04,"open":86.57,"volume":383700},{"timestamp":1401975000,"date":"2014-06-05","index":1663,"close":85.93,"high":88,"low":85.54,"open":87.09,"volume":705700},{"timestamp":1402061400,"date":"2014-06-06","index":1664,"close":86.25,"high":87.18,"low":85.81,"open":86.01,"volume":739400},{"timestamp":1402320600,"date":"2014-06-09","index":1665,"close":85.41,"high":87.08,"low":85.14,"open":86.27,"volume":1233700},{"timestamp":1402407000,"date":"2014-06-10","index":1666,"close":85.31,"high":85.64,"low":84.2,"open":85.12,"volume":3222800}],"post":[{"timestamp":1402493400,"date":"2014-06-11","index":1667,"close":97.11,"high":98.61,"low":95.5,"open":96.17,"volume":6442000},{"timestamp":1402579800,"date":"2014-06-12","index":1668,"close":95,"high":96.95,"low":94.86,"open":96.54,"volume":1770700},{"timestamp":1402666200,"date":"2014-06-13","index":1669,"close":95.11,"high":95.55,"low":94.09,"open":94.63,"volume":770100},{"timestamp":1402925400,"date":"2014-06-16","index":1670,"close":94.5,"high":95.44,"low":93.75,"open":94.92,"volume":826400},{"timestamp":1403011800,"date":"2014-06-17","index":1671,"close":94.64,"high":95.34,"low":94.26,"open":94.5,"volume":606200},{"timestamp":1403098200,"date":"2014-06-18","index":1672,"close":94.89,"high":95.05,"low":94.13,"open":94.34,"volume":635800},{"timestamp":1403184600,"date":"2014-06-19","index":1673,"close":95.03,"high":95.6,"low":94.27,"open":94.97,"volume":777000},{"timestamp":1403271000,"date":"2014-06-20","index":1674,"close":95,"high":95.85,"low":94.64,"open":94.78,"volume":974500},{"timestamp":1403530200,"date":"2014-06-23","index":1675,"close":94.67,"high":95.45,"low":94.11,"open":95,"volume":620100},{"timestamp":1403616600,"date":"2014-06-24","index":1676,"close":93.88,"high":95.02,"low":93.83,"open":94.35,"volume":815000},{"timestamp":1403703000,"date":"2014-06-25","index":1677,"close":92.61,"high":94.33,"low":92.3,"open":93.95,"volume":974400}]},{"date":"2014-03-13","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1393511400,"date":"2014-02-27","index":1595,"close":91.62,"high":92.04,"low":89.42,"open":90.17,"volume":718800},{"timestamp":1393597800,"date":"2014-02-28","index":1596,"close":89.69,"high":92.47,"low":89.06,"open":91.83,"volume":801900},{"timestamp":1393857000,"date":"2014-03-03","index":1597,"close":88.42,"high":89.86,"low":88.18,"open":88.94,"volume":568500},{"timestamp":1393943400,"date":"2014-03-04","index":1598,"close":89.06,"high":89.94,"low":88.39,"open":89.36,"volume":631100},{"timestamp":1394029800,"date":"2014-03-05","index":1599,"close":88.5,"high":89.82,"low":87.98,"open":89.62,"volume":949100},{"timestamp":1394116200,"date":"2014-03-06","index":1600,"close":87.3,"high":88.94,"low":86.9,"open":88.74,"volume":716600},{"timestamp":1394202600,"date":"2014-03-07","index":1601,"close":87.3,"high":88.17,"low":86.52,"open":87.95,"volume":954600},{"timestamp":1394458200,"date":"2014-03-10","index":1602,"close":89.64,"high":89.85,"low":86.98,"open":87.14,"volume":1388500},{"timestamp":1394544600,"date":"2014-03-11","index":1603,"close":91.5,"high":92.91,"low":89.2,"open":89.55,"volume":2251400},{"timestamp":1394631000,"date":"2014-03-12","index":1604,"close":91.39,"high":91.75,"low":89.09,"open":90.69,"volume":1505400},{"timestamp":1394717400,"date":"2014-03-13","index":1605,"close":89.51,"high":91.6,"low":89.05,"open":91.38,"volume":2317600}],"post":[{"timestamp":1394803800,"date":"2014-03-14","index":1606,"close":95.26,"high":97.86,"low":95,"open":95.89,"volume":7449500},{"timestamp":1395063000,"date":"2014-03-17","index":1607,"close":96.41,"high":96.8,"low":94.42,"open":95.5,"volume":1387300},{"timestamp":1395149400,"date":"2014-03-18","index":1608,"close":98.64,"high":99.47,"low":96.02,"open":96.37,"volume":1452600},{"timestamp":1395235800,"date":"2014-03-19","index":1609,"close":101.27,"high":101.35,"low":97.85,"open":98.85,"volume":1556100},{"timestamp":1395322200,"date":"2014-03-20","index":1610,"close":104.3,"high":106.83,"low":102.78,"open":103.03,"volume":3055800},{"timestamp":1395408600,"date":"2014-03-21","index":1611,"close":100.84,"high":105,"low":100.84,"open":104.1,"volume":1975600},{"timestamp":1395667800,"date":"2014-03-24","index":1612,"close":101.26,"high":101.88,"low":99.93,"open":100.45,"volume":1110800},{"timestamp":1395754200,"date":"2014-03-25","index":1613,"close":100.34,"high":102.22,"low":99.8,"open":101.41,"volume":1030300},{"timestamp":1395840600,"date":"2014-03-26","index":1614,"close":101.43,"high":105,"low":101.42,"open":102.65,"volume":1326500},{"timestamp":1395927000,"date":"2014-03-27","index":1615,"close":98.75,"high":101.27,"low":98.13,"open":101.01,"volume":1505600},{"timestamp":1396013400,"date":"2014-03-28","index":1616,"close":97.89,"high":100.17,"low":96.57,"open":98.87,"volume":1568100}]},{"date":"2013-12-05","estimated":0.74,"reported":0.72,"pre":[{"timestamp":1384957800,"date":"2013-11-20","index":1529,"close":125.8,"high":128.34,"low":125.74,"open":128.1,"volume":444700},{"timestamp":1385044200,"date":"2013-11-21","index":1530,"close":127.11,"high":129.16,"low":125.8,"open":125.8,"volume":462900},{"timestamp":1385130600,"date":"2013-11-22","index":1531,"close":128,"high":128.54,"low":127.01,"open":127.37,"volume":326600},{"timestamp":1385389800,"date":"2013-11-25","index":1532,"close":129.15,"high":130,"low":127.95,"open":128.16,"volume":311800},{"timestamp":1385476200,"date":"2013-11-26","index":1533,"close":128.89,"high":130.73,"low":128.84,"open":128.89,"volume":454600},{"timestamp":1385562600,"date":"2013-11-27","index":1534,"close":128.47,"high":129.49,"low":127.86,"open":129,"volume":433300},{"timestamp":1385735400,"date":"2013-11-29","index":1535,"close":126.94,"high":128.75,"low":126.43,"open":128.66,"volume":340000},{"timestamp":1385994600,"date":"2013-12-02","index":1536,"close":126.93,"high":128.12,"low":126.34,"open":126.74,"volume":396500},{"timestamp":1386081000,"date":"2013-12-03","index":1537,"close":125.01,"high":126.89,"low":124.44,"open":126.39,"volume":598100},{"timestamp":1386167400,"date":"2013-12-04","index":1538,"close":123.48,"high":124.99,"low":122.55,"open":123.73,"volume":1079800},{"timestamp":1386253800,"date":"2013-12-05","index":1539,"close":118,"high":125.9,"low":117.8,"open":124.85,"volume":2509100}],"post":[{"timestamp":1386340200,"date":"2013-12-06","index":1540,"close":93.76,"high":97.75,"low":91.7,"open":92.27,"volume":13926700},{"timestamp":1386599400,"date":"2013-12-09","index":1541,"close":90.21,"high":93.8,"low":89.65,"open":93.13,"volume":6152800},{"timestamp":1386685800,"date":"2013-12-10","index":1542,"close":94.39,"high":96.31,"low":89.42,"open":89.42,"volume":4165200},{"timestamp":1386772200,"date":"2013-12-11","index":1543,"close":93.21,"high":95.36,"low":92.74,"open":94.22,"volume":3018400},{"timestamp":1386858600,"date":"2013-12-12","index":1544,"close":91.24,"high":93.37,"low":91.1,"open":93.37,"volume":914500},{"timestamp":1386945000,"date":"2013-12-13","index":1545,"close":91.96,"high":93.32,"low":91.26,"open":91.48,"volume":876800},{"timestamp":1387204200,"date":"2013-12-16","index":1546,"close":91.18,"high":93,"low":90.6,"open":92.14,"volume":1095100},{"timestamp":1387290600,"date":"2013-12-17","index":1547,"close":91.63,"high":91.94,"low":88.61,"open":91.94,"volume":1820700},{"timestamp":1387377000,"date":"2013-12-18","index":1548,"close":93.64,"high":94.39,"low":91.49,"open":91.5,"volume":1849000},{"timestamp":1387463400,"date":"2013-12-19","index":1549,"close":93.44,"high":94.63,"low":92.73,"open":93.02,"volume":743200},{"timestamp":1387549800,"date":"2013-12-20","index":1550,"close":95.19,"high":95.19,"low":93.24,"open":93.71,"volume":1917100}]},{"date":"2013-09-12","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1377696600,"date":"2013-08-28","index":1470,"close":100.1,"high":101.07,"low":99.56,"open":100.36,"volume":385100},{"timestamp":1377783000,"date":"2013-08-29","index":1471,"close":100.99,"high":101.51,"low":99.54,"open":99.91,"volume":240700},{"timestamp":1377869400,"date":"2013-08-30","index":1472,"close":99.24,"high":102.55,"low":99.08,"open":102.55,"volume":567300},{"timestamp":1378215000,"date":"2013-09-03","index":1473,"close":98.54,"high":100.99,"low":98.28,"open":100.62,"volume":627000},{"timestamp":1378301400,"date":"2013-09-04","index":1474,"close":97.86,"high":98.97,"low":97.41,"open":98.54,"volume":949000},{"timestamp":1378387800,"date":"2013-09-05","index":1475,"close":98,"high":98.32,"low":97.3,"open":98.09,"volume":856500},{"timestamp":1378474200,"date":"2013-09-06","index":1476,"close":97.24,"high":99.02,"low":96.44,"open":98.1,"volume":947500},{"timestamp":1378733400,"date":"2013-09-09","index":1477,"close":101.35,"high":101.88,"low":98.45,"open":99.2,"volume":912900},{"timestamp":1378819800,"date":"2013-09-10","index":1478,"close":103.67,"high":104.26,"low":101.09,"open":102.04,"volume":783200},{"timestamp":1378906200,"date":"2013-09-11","index":1479,"close":102.16,"high":104.2,"low":101.68,"open":103.43,"volume":781000},{"timestamp":1378992600,"date":"2013-09-12","index":1480,"close":100.16,"high":103.1,"low":99.96,"open":101.53,"volume":1780200}],"post":[{"timestamp":1379079000,"date":"2013-09-13","index":1481,"close":117.53,"high":118.27,"low":112.47,"open":114.1,"volume":4487000},{"timestamp":1379338200,"date":"2013-09-16","index":1482,"close":118.35,"high":120.11,"low":117.38,"open":118.5,"volume":1471800},{"timestamp":1379424600,"date":"2013-09-17","index":1483,"close":117.13,"high":117.92,"low":116.63,"open":116.98,"volume":1055800},{"timestamp":1379511000,"date":"2013-09-18","index":1484,"close":119.99,"high":120.36,"low":116.46,"open":117.08,"volume":1261100},{"timestamp":1379597400,"date":"2013-09-19","index":1485,"close":118.75,"high":121.5,"low":118.3,"open":120.72,"volume":922900},{"timestamp":1379683800,"date":"2013-09-20","index":1486,"close":117.63,"high":119.82,"low":116.66,"open":119.27,"volume":1283300},{"timestamp":1379943000,"date":"2013-09-23","index":1487,"close":117.11,"high":117.87,"low":116,"open":116.14,"volume":586400},{"timestamp":1380029400,"date":"2013-09-24","index":1488,"close":117.15,"high":118.34,"low":116.23,"open":117.08,"volume":434100},{"timestamp":1380115800,"date":"2013-09-25","index":1489,"close":116.78,"high":117.9,"low":115.71,"open":117.65,"volume":352300},{"timestamp":1380202200,"date":"2013-09-26","index":1490,"close":117.32,"high":118.88,"low":116.83,"open":117.75,"volume":356600},{"timestamp":1380288600,"date":"2013-09-27","index":1491,"close":119.11,"high":119.17,"low":116.08,"open":117.11,"volume":488100}]},{"date":"2013-06-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1369747800,"date":"2013-05-28","index":1405,"close":92.09,"high":93.49,"low":91.78,"open":92.92,"volume":513800},{"timestamp":1369834200,"date":"2013-05-29","index":1406,"close":91.67,"high":92.58,"low":91,"open":91.75,"volume":713900},{"timestamp":1369920600,"date":"2013-05-30","index":1407,"close":91.44,"high":92.09,"low":91.1,"open":91.74,"volume":517700},{"timestamp":1370007000,"date":"2013-05-31","index":1408,"close":90.76,"high":91.62,"low":90.42,"open":91.06,"volume":683400},{"timestamp":1370266200,"date":"2013-06-03","index":1409,"close":89.74,"high":91.24,"low":88.2,"open":91.24,"volume":653800},{"timestamp":1370352600,"date":"2013-06-04","index":1410,"close":87.11,"high":89.54,"low":85.76,"open":87.9,"volume":1344700},{"timestamp":1370439000,"date":"2013-06-05","index":1411,"close":86.09,"high":88,"low":85.98,"open":86.72,"volume":726900},{"timestamp":1370525400,"date":"2013-06-06","index":1412,"close":86.89,"high":86.91,"low":85.83,"open":86.27,"volume":554400},{"timestamp":1370611800,"date":"2013-06-07","index":1413,"close":85.65,"high":87.76,"low":85.51,"open":87.16,"volume":938900},{"timestamp":1370871000,"date":"2013-06-10","index":1414,"close":86.59,"high":87.3,"low":86.17,"open":86.79,"volume":1609700},{"timestamp":1370957400,"date":"2013-06-11","index":1415,"close":84.13,"high":86.74,"low":83.65,"open":86,"volume":2308500}],"post":[{"timestamp":1371043800,"date":"2013-06-12","index":1416,"close":96.64,"high":98.88,"low":95.1,"open":95.36,"volume":7492200},{"timestamp":1371130200,"date":"2013-06-13","index":1417,"close":97.01,"high":97.45,"low":95.25,"open":96.36,"volume":1521300},{"timestamp":1371216600,"date":"2013-06-14","index":1418,"close":96.14,"high":97,"low":95.19,"open":96.08,"volume":838700},{"timestamp":1371475800,"date":"2013-06-17","index":1419,"close":96.02,"high":96.68,"low":95.5,"open":96.12,"volume":714400},{"timestamp":1371562200,"date":"2013-06-18","index":1420,"close":96.6,"high":96.85,"low":95.77,"open":96,"volume":542600},{"timestamp":1371648600,"date":"2013-06-19","index":1421,"close":95.04,"high":96.64,"low":94.95,"open":96.32,"volume":473700},{"timestamp":1371735000,"date":"2013-06-20","index":1422,"close":93.4,"high":94.73,"low":92.97,"open":94.45,"volume":645500},{"timestamp":1371821400,"date":"2013-06-21","index":1423,"close":94.15,"high":94.36,"low":91.94,"open":93.93,"volume":1042100},{"timestamp":1372080600,"date":"2013-06-24","index":1424,"close":97.18,"high":98.33,"low":92.55,"open":93.28,"volume":2092000},{"timestamp":1372167000,"date":"2013-06-25","index":1425,"close":97.89,"high":98.8,"low":96.85,"open":98.01,"volume":897100},{"timestamp":1372253400,"date":"2013-06-26","index":1426,"close":98.71,"high":100,"low":98.12,"open":98.8,"volume":779400}]},{"date":"2013-03-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1362061800,"date":"2013-02-28","index":1344,"close":88.56,"high":89.04,"low":87.71,"open":88,"volume":1117100},{"timestamp":1362148200,"date":"2013-03-01","index":1345,"close":88.78,"high":89.39,"low":87.82,"open":88.39,"volume":937000},{"timestamp":1362407400,"date":"2013-03-04","index":1346,"close":89.79,"high":90.39,"low":88.83,"open":89.2,"volume":753100},{"timestamp":1362493800,"date":"2013-03-05","index":1347,"close":91.68,"high":92.12,"low":90.04,"open":90.27,"volume":1325600},{"timestamp":1362580200,"date":"2013-03-06","index":1348,"close":91.11,"high":91.69,"low":90.79,"open":91.38,"volume":1396800},{"timestamp":1362666600,"date":"2013-03-07","index":1349,"close":89.91,"high":91.19,"low":89.31,"open":90.72,"volume":948800},{"timestamp":1362753000,"date":"2013-03-08","index":1350,"close":89.79,"high":90.42,"low":89,"open":90.08,"volume":1657300},{"timestamp":1363008600,"date":"2013-03-11","index":1351,"close":89.82,"high":90.53,"low":89.52,"open":89.88,"volume":1240500},{"timestamp":1363095000,"date":"2013-03-12","index":1352,"close":87.19,"high":89.88,"low":87.15,"open":89.73,"volume":1011000},{"timestamp":1363181400,"date":"2013-03-13","index":1353,"close":87.49,"high":88.7,"low":86.63,"open":87.93,"volume":1455600},{"timestamp":1363267800,"date":"2013-03-14","index":1354,"close":88.37,"high":89.03,"low":87.18,"open":87.85,"volume":2943100}],"post":[{"timestamp":1363354200,"date":"2013-03-15","index":1355,"close":74.14,"high":76.93,"low":72.51,"open":75.96,"volume":13814500},{"timestamp":1363613400,"date":"2013-03-18","index":1356,"close":73.96,"high":74.74,"low":72.94,"open":73.61,"volume":2411000},{"timestamp":1363699800,"date":"2013-03-19","index":1357,"close":74.91,"high":75.15,"low":74.17,"open":74.21,"volume":2306200},{"timestamp":1363786200,"date":"2013-03-20","index":1358,"close":77.38,"high":78.2,"low":74.93,"open":75.44,"volume":2470100},{"timestamp":1363872600,"date":"2013-03-21","index":1359,"close":76.39,"high":79.2,"low":76.1,"open":77.28,"volume":2481300},{"timestamp":1363959000,"date":"2013-03-22","index":1360,"close":77.52,"high":77.95,"low":77.05,"open":77.43,"volume":1562500},{"timestamp":1364218200,"date":"2013-03-25","index":1361,"close":77.22,"high":78.26,"low":76.11,"open":77.86,"volume":947700},{"timestamp":1364304600,"date":"2013-03-26","index":1362,"close":79.3,"high":79.67,"low":76.8,"open":77.17,"volume":1418800},{"timestamp":1364391000,"date":"2013-03-27","index":1363,"close":80.48,"high":80.65,"low":78.63,"open":78.99,"volume":1337900},{"timestamp":1364477400,"date":"2013-03-28","index":1364,"close":81.17,"high":81.59,"low":80.17,"open":80.46,"volume":1995400},{"timestamp":1364823000,"date":"2013-04-01","index":1365,"close":81.69,"high":81.85,"low":80.85,"open":81.1,"volume":1087900}]},{"date":"2012-11-29","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1352903400,"date":"2012-11-14","index":1273,"close":87.31,"high":89.77,"low":86.88,"open":89.34,"volume":519300},{"timestamp":1352989800,"date":"2012-11-15","index":1274,"close":86.93,"high":89.14,"low":86.76,"open":86.99,"volume":804000},{"timestamp":1353076200,"date":"2012-11-16","index":1275,"close":87.6,"high":88.6,"low":87.31,"open":87.56,"volume":1144800},{"timestamp":1353335400,"date":"2012-11-19","index":1276,"close":89.02,"high":90.24,"low":88.27,"open":88.4,"volume":785500},{"timestamp":1353421800,"date":"2012-11-20","index":1277,"close":88.94,"high":89.35,"low":88.21,"open":89.03,"volume":375500},{"timestamp":1353508200,"date":"2012-11-21","index":1278,"close":90.52,"high":91.04,"low":88.85,"open":88.85,"volume":417400},{"timestamp":1353681000,"date":"2012-11-23","index":1279,"close":92.2,"high":92.25,"low":90.68,"open":90.79,"volume":254700},{"timestamp":1353940200,"date":"2012-11-26","index":1280,"close":92.93,"high":93.1,"low":90.93,"open":92.17,"volume":524000},{"timestamp":1354026600,"date":"2012-11-27","index":1281,"close":93.24,"high":93.92,"low":92.5,"open":92.9,"volume":564900},{"timestamp":1354113000,"date":"2012-11-28","index":1282,"close":94.19,"high":94.55,"low":91.48,"open":92.72,"volume":1086800},{"timestamp":1354199400,"date":"2012-11-29","index":1283,"close":93.15,"high":94.38,"low":91.99,"open":94.29,"volume":1660400}],"post":[{"timestamp":1354285800,"date":"2012-11-30","index":1284,"close":100.28,"high":100.4,"low":97.52,"open":98,"volume":4001200},{"timestamp":1354545000,"date":"2012-12-03","index":1285,"close":100.9,"high":101.03,"low":99.82,"open":100,"volume":1088900},{"timestamp":1354631400,"date":"2012-12-04","index":1286,"close":100.38,"high":100.95,"low":99.73,"open":100.95,"volume":1159300},{"timestamp":1354717800,"date":"2012-12-05","index":1287,"close":100.19,"high":100.7,"low":99.7,"open":100.4,"volume":676800},{"timestamp":1354804200,"date":"2012-12-06","index":1288,"close":101.53,"high":101.61,"low":99.95,"open":100.3,"volume":738600},{"timestamp":1354890600,"date":"2012-12-07","index":1289,"close":100.44,"high":101.59,"low":100.02,"open":101.45,"volume":730000},{"timestamp":1355149800,"date":"2012-12-10","index":1290,"close":99.53,"high":100.59,"low":99.43,"open":100.57,"volume":539300},{"timestamp":1355236200,"date":"2012-12-11","index":1291,"close":97.03,"high":100.02,"low":96.7,"open":99.6,"volume":982100},{"timestamp":1355322600,"date":"2012-12-12","index":1292,"close":95.4,"high":97.85,"low":95.09,"open":97.76,"volume":837400},{"timestamp":1355409000,"date":"2012-12-13","index":1293,"close":94.25,"high":96.23,"low":94.15,"open":95.57,"volume":1002700},{"timestamp":1355495400,"date":"2012-12-14","index":1294,"close":95,"high":95.33,"low":94.1,"open":94.3,"volume":739200}]},{"date":"2012-09-06","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1216,"close":91.9,"high":92.05,"low":90.95,"open":91.92,"volume":679800},{"timestamp":1345728600,"date":"2012-08-23","index":1217,"close":92.21,"high":92.39,"low":91.17,"open":91.38,"volume":468600},{"timestamp":1345815000,"date":"2012-08-24","index":1218,"close":92.96,"high":93.28,"low":91.95,"open":92.45,"volume":598800},{"timestamp":1346074200,"date":"2012-08-27","index":1219,"close":93.69,"high":93.96,"low":92.67,"open":93.58,"volume":965200},{"timestamp":1346160600,"date":"2012-08-28","index":1220,"close":94.85,"high":95.2,"low":93.24,"open":93.68,"volume":977100},{"timestamp":1346247000,"date":"2012-08-29","index":1221,"close":94.33,"high":95.13,"low":93.33,"open":94.31,"volume":910300},{"timestamp":1346333400,"date":"2012-08-30","index":1222,"close":93.63,"high":94.92,"low":93.07,"open":94.09,"volume":332600},{"timestamp":1346419800,"date":"2012-08-31","index":1223,"close":94,"high":94.5,"low":93,"open":94.25,"volume":576600},{"timestamp":1346765400,"date":"2012-09-04","index":1224,"close":94.18,"high":94.55,"low":92.81,"open":94.03,"volume":1235500},{"timestamp":1346851800,"date":"2012-09-05","index":1225,"close":92.92,"high":94.82,"low":92.54,"open":94.43,"volume":1192100},{"timestamp":1346938200,"date":"2012-09-06","index":1226,"close":95.26,"high":95.8,"low":92.84,"open":93.8,"volume":1804400}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1227,"close":101.54,"high":103.52,"low":99.26,"open":102.75,"volume":3115400},{"timestamp":1347283800,"date":"2012-09-10","index":1228,"close":100.19,"high":102.19,"low":100.05,"open":101.5,"volume":846900},{"timestamp":1347370200,"date":"2012-09-11","index":1229,"close":99.34,"high":100.84,"low":98.92,"open":99.02,"volume":544400},{"timestamp":1347456600,"date":"2012-09-12","index":1230,"close":98.9,"high":99.78,"low":98.45,"open":99.28,"volume":656500},{"timestamp":1347543000,"date":"2012-09-13","index":1231,"close":100.16,"high":100.4,"low":97.3,"open":97.43,"volume":950200},{"timestamp":1347629400,"date":"2012-09-14","index":1232,"close":100.87,"high":102.4,"low":99.78,"open":100,"volume":994800},{"timestamp":1347888600,"date":"2012-09-17","index":1233,"close":99.66,"high":101.35,"low":99.4,"open":101.35,"volume":648700},{"timestamp":1347975000,"date":"2012-09-18","index":1234,"close":97.77,"high":98.97,"low":96.32,"open":98.97,"volume":610000},{"timestamp":1348061400,"date":"2012-09-19","index":1235,"close":98.55,"high":98.82,"low":97.32,"open":97.73,"volume":468400},{"timestamp":1348147800,"date":"2012-09-20","index":1236,"close":98.5,"high":99.01,"low":97.4,"open":98.85,"volume":384600},{"timestamp":1348234200,"date":"2012-09-21","index":1237,"close":97.92,"high":99.08,"low":97.24,"open":98.38,"volume":518200}]},{"date":"2012-06-05","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1337607000,"date":"2012-05-21","index":1151,"close":87.84,"high":87.95,"low":83.52,"open":85.14,"volume":1155200},{"timestamp":1337693400,"date":"2012-05-22","index":1152,"close":90.5,"high":90.72,"low":87.55,"open":87.93,"volume":899100},{"timestamp":1337779800,"date":"2012-05-23","index":1153,"close":91.2,"high":91.68,"low":89.01,"open":90.12,"volume":1365500},{"timestamp":1337866200,"date":"2012-05-24","index":1154,"close":90.93,"high":92.09,"low":90.03,"open":91.93,"volume":887600},{"timestamp":1337952600,"date":"2012-05-25","index":1155,"close":90.95,"high":91.88,"low":89.92,"open":91.33,"volume":591000},{"timestamp":1338298200,"date":"2012-05-29","index":1156,"close":91.24,"high":91.95,"low":89.45,"open":91.72,"volume":1644900},{"timestamp":1338384600,"date":"2012-05-30","index":1157,"close":89.6,"high":91.15,"low":88.43,"open":91.15,"volume":892300},{"timestamp":1338471000,"date":"2012-05-31","index":1158,"close":89.37,"high":90.13,"low":86.89,"open":90.13,"volume":3247700},{"timestamp":1338557400,"date":"2012-06-01","index":1159,"close":86.55,"high":88.56,"low":85.63,"open":88.5,"volume":1026400},{"timestamp":1338816600,"date":"2012-06-04","index":1160,"close":86.29,"high":86.65,"low":84.2,"open":86.44,"volume":798000},{"timestamp":1338903000,"date":"2012-06-05","index":1161,"close":87.38,"high":87.49,"low":85.01,"open":86.48,"volume":1234300}],"post":[{"timestamp":1338989400,"date":"2012-06-06","index":1162,"close":94.74,"high":97.89,"low":90.84,"open":91.6,"volume":3538100},{"timestamp":1339075800,"date":"2012-06-07","index":1163,"close":93.33,"high":97,"low":92.88,"open":96.07,"volume":1246600},{"timestamp":1339162200,"date":"2012-06-08","index":1164,"close":94,"high":94.5,"low":92.23,"open":92.97,"volume":914100},{"timestamp":1339421400,"date":"2012-06-11","index":1165,"close":92.25,"high":95.08,"low":91.99,"open":95,"volume":1136000},{"timestamp":1339507800,"date":"2012-06-12","index":1166,"close":94.26,"high":94.54,"low":91.62,"open":92.44,"volume":826000},{"timestamp":1339594200,"date":"2012-06-13","index":1167,"close":91.65,"high":94.53,"low":91.31,"open":93.82,"volume":1087700},{"timestamp":1339680600,"date":"2012-06-14","index":1168,"close":92.98,"high":93.74,"low":91.64,"open":92.14,"volume":1027500},{"timestamp":1339767000,"date":"2012-06-15","index":1169,"close":95.84,"high":96,"low":92.66,"open":93.07,"volume":1279000},{"timestamp":1340026200,"date":"2012-06-18","index":1170,"close":97.01,"high":97.88,"low":94.87,"open":95.75,"volume":1408300},{"timestamp":1340112600,"date":"2012-06-19","index":1171,"close":96.76,"high":97.7,"low":96.15,"open":97.24,"volume":1003600},{"timestamp":1340199000,"date":"2012-06-20","index":1172,"close":97.7,"high":98.42,"low":95.28,"open":95.87,"volume":1009700}]},{"date":"2012-03-08","estimated":0.68,"reported":0.73,"pre":[{"timestamp":1330007400,"date":"2012-02-23","index":1090,"close":83.4,"high":84.02,"low":82.35,"open":82.35,"volume":502900},{"timestamp":1330093800,"date":"2012-02-24","index":1091,"close":81.94,"high":83.44,"low":81.61,"open":83.28,"volume":408800},{"timestamp":1330353000,"date":"2012-02-27","index":1092,"close":83.81,"high":84.11,"low":81.51,"open":81.69,"volume":460100},{"timestamp":1330439400,"date":"2012-02-28","index":1093,"close":83.88,"high":84.16,"low":82.33,"open":83.76,"volume":561200},{"timestamp":1330525800,"date":"2012-02-29","index":1094,"close":83.24,"high":83.9,"low":82.54,"open":83.9,"volume":370300},{"timestamp":1330612200,"date":"2012-03-01","index":1095,"close":85.31,"high":85.91,"low":83.01,"open":83.19,"volume":972700},{"timestamp":1330698600,"date":"2012-03-02","index":1096,"close":85.15,"high":85.62,"low":84.06,"open":85.42,"volume":463500},{"timestamp":1330957800,"date":"2012-03-05","index":1097,"close":87.14,"high":87.93,"low":85.83,"open":86.12,"volume":1005500},{"timestamp":1331044200,"date":"2012-03-06","index":1098,"close":85.85,"high":86.9,"low":84.79,"open":86.4,"volume":761300},{"timestamp":1331130600,"date":"2012-03-07","index":1099,"close":87.92,"high":88.68,"low":86,"open":86,"volume":909600},{"timestamp":1331217000,"date":"2012-03-08","index":1100,"close":89.27,"high":90.36,"low":87.56,"open":88.98,"volume":1556100}],"post":[{"timestamp":1331303400,"date":"2012-03-09","index":1101,"close":89.28,"high":92,"low":87.62,"open":90.44,"volume":1585600},{"timestamp":1331559000,"date":"2012-03-12","index":1102,"close":88.46,"high":89.89,"low":88.19,"open":89.45,"volume":741000},{"timestamp":1331645400,"date":"2012-03-13","index":1103,"close":90,"high":90,"low":88.28,"open":88.74,"volume":790600},{"timestamp":1331731800,"date":"2012-03-14","index":1104,"close":89.46,"high":90.28,"low":89.06,"open":90.2,"volume":543800},{"timestamp":1331818200,"date":"2012-03-15","index":1105,"close":90.37,"high":90.9,"low":88.61,"open":89.93,"volume":767800},{"timestamp":1331904600,"date":"2012-03-16","index":1106,"close":88.58,"high":90,"low":88.37,"open":89.65,"volume":753000},{"timestamp":1332163800,"date":"2012-03-19","index":1107,"close":89.6,"high":89.63,"low":88.01,"open":88.41,"volume":820100},{"timestamp":1332250200,"date":"2012-03-20","index":1108,"close":90.61,"high":91.01,"low":89.05,"open":89.26,"volume":684500},{"timestamp":1332336600,"date":"2012-03-21","index":1109,"close":92.07,"high":92.33,"low":90.39,"open":90.76,"volume":713100},{"timestamp":1332423000,"date":"2012-03-22","index":1110,"close":93.59,"high":93.88,"low":90.81,"open":91.55,"volume":843900},{"timestamp":1332509400,"date":"2012-03-23","index":1111,"close":93.55,"high":93.78,"low":92,"open":93.49,"volume":738800}]},{"date":"2011-12-01","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1321453800,"date":"2011-11-16","index":1024,"close":71.55,"high":74.38,"low":71.01,"open":72.54,"volume":926200},{"timestamp":1321540200,"date":"2011-11-17","index":1025,"close":69.02,"high":71.71,"low":67.78,"open":71.55,"volume":1053800},{"timestamp":1321626600,"date":"2011-11-18","index":1026,"close":67.54,"high":70.98,"low":66.89,"open":70.97,"volume":1213500},{"timestamp":1321885800,"date":"2011-11-21","index":1027,"close":66.26,"high":66.88,"low":64.33,"open":66.19,"volume":849300},{"timestamp":1321972200,"date":"2011-11-22","index":1028,"close":66.49,"high":67.4,"low":64.93,"open":66.3,"volume":765000},{"timestamp":1322058600,"date":"2011-11-23","index":1029,"close":65.97,"high":66.86,"low":64.91,"open":65.91,"volume":588000},{"timestamp":1322231400,"date":"2011-11-25","index":1030,"close":64.6,"high":65.98,"low":64.41,"open":65.54,"volume":263100},{"timestamp":1322490600,"date":"2011-11-28","index":1031,"close":68.45,"high":69.38,"low":67.08,"open":67.2,"volume":864600},{"timestamp":1322577000,"date":"2011-11-29","index":1032,"close":68.37,"high":69.93,"low":67.69,"open":67.69,"volume":833300},{"timestamp":1322663400,"date":"2011-11-30","index":1033,"close":69.63,"high":71.24,"low":68.5,"open":71.1,"volume":2476400},{"timestamp":1322749800,"date":"2011-12-01","index":1034,"close":68.49,"high":70.49,"low":68,"open":69.75,"volume":1990400}],"post":[{"timestamp":1322836200,"date":"2011-12-02","index":1035,"close":74.19,"high":74.79,"low":70.1,"open":70.48,"volume":3010300},{"timestamp":1323095400,"date":"2011-12-05","index":1036,"close":73.9,"high":75.7,"low":72.5,"open":75.29,"volume":1325300},{"timestamp":1323181800,"date":"2011-12-06","index":1037,"close":72.93,"high":74.09,"low":72.08,"open":73.59,"volume":742000},{"timestamp":1323268200,"date":"2011-12-07","index":1038,"close":73.13,"high":74.19,"low":71.26,"open":72.5,"volume":898700},{"timestamp":1323354600,"date":"2011-12-08","index":1039,"close":72.13,"high":73.26,"low":71.5,"open":72.68,"volume":633200},{"timestamp":1323441000,"date":"2011-12-09","index":1040,"close":74.06,"high":74.34,"low":71.7,"open":72.86,"volume":769400},{"timestamp":1323700200,"date":"2011-12-12","index":1041,"close":72.76,"high":73.54,"low":71.75,"open":73.33,"volume":714200},{"timestamp":1323786600,"date":"2011-12-13","index":1042,"close":70.62,"high":73.75,"low":69.71,"open":72.95,"volume":775700},{"timestamp":1323873000,"date":"2011-12-14","index":1043,"close":67.21,"high":70.14,"low":66.9,"open":69.98,"volume":1321900},{"timestamp":1323959400,"date":"2011-12-15","index":1044,"close":66.72,"high":68.43,"low":66.17,"open":67.81,"volume":811400},{"timestamp":1324045800,"date":"2011-12-16","index":1045,"close":67.01,"high":68.2,"low":66.11,"open":66.79,"volume":877100}]},{"date":"2011-09-08","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":965,"close":54.26,"high":54.51,"low":52,"open":52.68,"volume":718900},{"timestamp":1314279000,"date":"2011-08-25","index":966,"close":53.48,"high":55.97,"low":53.19,"open":54.73,"volume":945900},{"timestamp":1314365400,"date":"2011-08-26","index":967,"close":56.48,"high":56.66,"low":51.71,"open":53.2,"volume":761200},{"timestamp":1314624600,"date":"2011-08-29","index":968,"close":58.97,"high":59.45,"low":57,"open":57.78,"volume":609700},{"timestamp":1314711000,"date":"2011-08-30","index":969,"close":57.59,"high":59.56,"low":57.27,"open":58.83,"volume":717500},{"timestamp":1314797400,"date":"2011-08-31","index":970,"close":59.08,"high":59.91,"low":57.93,"open":58.13,"volume":796400},{"timestamp":1314883800,"date":"2011-09-01","index":971,"close":57.6,"high":59.66,"low":57.32,"open":59.26,"volume":490700},{"timestamp":1314970200,"date":"2011-09-02","index":972,"close":55.33,"high":57.24,"low":54.95,"open":56.13,"volume":529200},{"timestamp":1315315800,"date":"2011-09-06","index":973,"close":55.37,"high":55.59,"low":51.64,"open":53.26,"volume":1216400},{"timestamp":1315402200,"date":"2011-09-07","index":974,"close":56.8,"high":57.25,"low":55.6,"open":56.39,"volume":626800},{"timestamp":1315488600,"date":"2011-09-08","index":975,"close":59.76,"high":60.2,"low":56.03,"open":56.59,"volume":1895300}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":976,"close":68.45,"high":68.7,"low":62.03,"open":62.13,"volume":4659200},{"timestamp":1315834200,"date":"2011-09-12","index":977,"close":70.93,"high":71.26,"low":67.95,"open":68.06,"volume":2083100},{"timestamp":1315920600,"date":"2011-09-13","index":978,"close":69.96,"high":71.41,"low":68.06,"open":70.26,"volume":2050700},{"timestamp":1316007000,"date":"2011-09-14","index":979,"close":69.95,"high":70.63,"low":67.9,"open":69.95,"volume":1391600},{"timestamp":1316093400,"date":"2011-09-15","index":980,"close":70.2,"high":70.5,"low":69,"open":70.5,"volume":851700},{"timestamp":1316179800,"date":"2011-09-16","index":981,"close":70.46,"high":70.5,"low":69.57,"open":69.85,"volume":1047200},{"timestamp":1316439000,"date":"2011-09-19","index":982,"close":72.86,"high":74,"low":69.13,"open":69.78,"volume":1452400},{"timestamp":1316525400,"date":"2011-09-20","index":983,"close":70.18,"high":73.91,"low":69.83,"open":73.62,"volume":1016100},{"timestamp":1316611800,"date":"2011-09-21","index":984,"close":68.06,"high":71.85,"low":67.98,"open":70.39,"volume":690400},{"timestamp":1316698200,"date":"2011-09-22","index":985,"close":66.88,"high":67.61,"low":64.58,"open":66.29,"volume":777500},{"timestamp":1316784600,"date":"2011-09-23","index":986,"close":66.96,"high":68,"low":65.63,"open":66.56,"volume":589700}]},{"date":"2011-06-07","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1306157400,"date":"2011-05-23","index":900,"close":52.41,"high":52.88,"low":50.43,"open":51.49,"volume":646000},{"timestamp":1306243800,"date":"2011-05-24","index":901,"close":52.05,"high":52.76,"low":51.77,"open":52.51,"volume":445700},{"timestamp":1306330200,"date":"2011-05-25","index":902,"close":52.83,"high":53.18,"low":51.55,"open":51.76,"volume":280000},{"timestamp":1306416600,"date":"2011-05-26","index":903,"close":54.55,"high":55.17,"low":52.84,"open":52.97,"volume":469400},{"timestamp":1306503000,"date":"2011-05-27","index":904,"close":55.25,"high":55.29,"low":54.41,"open":54.82,"volume":306300},{"timestamp":1306848600,"date":"2011-05-31","index":905,"close":55.98,"high":57.17,"low":55.3,"open":56.26,"volume":1317300},{"timestamp":1306935000,"date":"2011-06-01","index":906,"close":54.12,"high":56.7,"low":54,"open":56.22,"volume":842600},{"timestamp":1307021400,"date":"2011-06-02","index":907,"close":50.59,"high":53.93,"low":50.51,"open":53.92,"volume":1406300},{"timestamp":1307107800,"date":"2011-06-03","index":908,"close":51.06,"high":51.61,"low":48.68,"open":49.99,"volume":1426700},{"timestamp":1307367000,"date":"2011-06-06","index":909,"close":49.7,"high":52.1,"low":49.6,"open":51.64,"volume":842700},{"timestamp":1307453400,"date":"2011-06-07","index":910,"close":49.61,"high":50.5,"low":49.34,"open":49.99,"volume":1416800}],"post":[{"timestamp":1307539800,"date":"2011-06-08","index":911,"close":55.9,"high":56.83,"low":53.1,"open":56.33,"volume":3945000},{"timestamp":1307626200,"date":"2011-06-09","index":912,"close":57.05,"high":57.25,"low":55.19,"open":55.94,"volume":1179600},{"timestamp":1307712600,"date":"2011-06-10","index":913,"close":56.16,"high":57.19,"low":55.64,"open":56.59,"volume":943900},{"timestamp":1307971800,"date":"2011-06-13","index":914,"close":57.75,"high":58.22,"low":55.51,"open":56.16,"volume":1258800},{"timestamp":1308058200,"date":"2011-06-14","index":915,"close":59.31,"high":59.35,"low":58.15,"open":58.42,"volume":1233000},{"timestamp":1308144600,"date":"2011-06-15","index":916,"close":57.03,"high":59.4,"low":56.9,"open":58.63,"volume":1070900},{"timestamp":1308231000,"date":"2011-06-16","index":917,"close":56.88,"high":58.2,"low":56.03,"open":57.16,"volume":893200},{"timestamp":1308317400,"date":"2011-06-17","index":918,"close":57.42,"high":57.96,"low":56.72,"open":57.24,"volume":1093300},{"timestamp":1308576600,"date":"2011-06-20","index":919,"close":58.74,"high":59.01,"low":57.02,"open":57.16,"volume":816500},{"timestamp":1308663000,"date":"2011-06-21","index":920,"close":62.08,"high":62.39,"low":59,"open":59.3,"volume":1366600},{"timestamp":1308749400,"date":"2011-06-22","index":921,"close":61.49,"high":62.69,"low":61.05,"open":61.66,"volume":867700}]},{"date":"2011-03-10","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1298557800,"date":"2011-02-24","index":839,"close":41.18,"high":42.58,"low":40.49,"open":40.96,"volume":542400},{"timestamp":1298644200,"date":"2011-02-25","index":840,"close":42.97,"high":43.43,"low":41.34,"open":41.34,"volume":397900},{"timestamp":1298903400,"date":"2011-02-28","index":841,"close":41.73,"high":43.37,"low":41.52,"open":43.08,"volume":478500},{"timestamp":1298989800,"date":"2011-03-01","index":842,"close":41.05,"high":41.86,"low":40.55,"open":41.4,"volume":581900},{"timestamp":1299076200,"date":"2011-03-02","index":843,"close":41.1,"high":41.74,"low":40.25,"open":40.84,"volume":438800},{"timestamp":1299162600,"date":"2011-03-03","index":844,"close":42.25,"high":42.68,"low":41.12,"open":41.62,"volume":374600},{"timestamp":1299249000,"date":"2011-03-04","index":845,"close":41.98,"high":42.22,"low":41.08,"open":42.11,"volume":582800},{"timestamp":1299508200,"date":"2011-03-07","index":846,"close":41.27,"high":43.16,"low":40.48,"open":42.99,"volume":707200},{"timestamp":1299594600,"date":"2011-03-08","index":847,"close":41.87,"high":42.21,"low":40.66,"open":41.25,"volume":520200},{"timestamp":1299681000,"date":"2011-03-09","index":848,"close":41.13,"high":42.28,"low":41,"open":41.66,"volume":705300},{"timestamp":1299767400,"date":"2011-03-10","index":849,"close":42.11,"high":42.57,"low":40.34,"open":40.7,"volume":1210000}],"post":[{"timestamp":1299853800,"date":"2011-03-11","index":850,"close":45.77,"high":47.55,"low":43.02,"open":43.02,"volume":3042800},{"timestamp":1300109400,"date":"2011-03-14","index":851,"close":46.95,"high":47.2,"low":45.68,"open":45.68,"volume":1068400},{"timestamp":1300195800,"date":"2011-03-15","index":852,"close":47.19,"high":47.85,"low":44.18,"open":45.45,"volume":1074900},{"timestamp":1300282200,"date":"2011-03-16","index":853,"close":46.2,"high":47.93,"low":45.63,"open":46.7,"volume":978100},{"timestamp":1300368600,"date":"2011-03-17","index":854,"close":46.42,"high":47.48,"low":45.81,"open":47,"volume":545200},{"timestamp":1300455000,"date":"2011-03-18","index":855,"close":46.77,"high":47.53,"low":45.69,"open":47.5,"volume":1842600},{"timestamp":1300714200,"date":"2011-03-21","index":856,"close":47.25,"high":47.93,"low":46.19,"open":46.91,"volume":578200},{"timestamp":1300800600,"date":"2011-03-22","index":857,"close":46.47,"high":47.42,"low":46.39,"open":47.25,"volume":431300},{"timestamp":1300887000,"date":"2011-03-23","index":858,"close":47.27,"high":47.53,"low":45.98,"open":46.55,"volume":549900},{"timestamp":1300973400,"date":"2011-03-24","index":859,"close":47.84,"high":48.43,"low":47.02,"open":47.47,"volume":492900},{"timestamp":1301059800,"date":"2011-03-25","index":860,"close":47.65,"high":48.45,"low":47.54,"open":47.83,"volume":325300}]},{"date":"2010-12-02","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1290004200,"date":"2010-11-17","index":772,"close":31.5,"high":31.86,"low":31.01,"open":31.39,"volume":149900},{"timestamp":1290090600,"date":"2010-11-18","index":773,"close":31.97,"high":32.68,"low":31.76,"open":31.76,"volume":200200},{"timestamp":1290177000,"date":"2010-11-19","index":774,"close":31.95,"high":32.05,"low":31.64,"open":32.04,"volume":305000},{"timestamp":1290436200,"date":"2010-11-22","index":775,"close":32.68,"high":32.87,"low":31.29,"open":31.95,"volume":429900},{"timestamp":1290522600,"date":"2010-11-23","index":776,"close":33.48,"high":33.5,"low":32.24,"open":32.27,"volume":410700},{"timestamp":1290609000,"date":"2010-11-24","index":777,"close":34.47,"high":35,"low":33.59,"open":33.76,"volume":663700},{"timestamp":1290781800,"date":"2010-11-26","index":778,"close":34.99,"high":35.05,"low":34.33,"open":34.44,"volume":163100},{"timestamp":1291041000,"date":"2010-11-29","index":779,"close":35.15,"high":35.55,"low":34.2,"open":34.37,"volume":703000},{"timestamp":1291127400,"date":"2010-11-30","index":780,"close":34.95,"high":35.96,"low":34.5,"open":34.64,"volume":785000},{"timestamp":1291213800,"date":"2010-12-01","index":781,"close":36.47,"high":36.71,"low":35.58,"open":35.77,"volume":857500},{"timestamp":1291300200,"date":"2010-12-02","index":782,"close":35.72,"high":37.24,"low":35.37,"open":36.42,"volume":1628200}],"post":[{"timestamp":1291386600,"date":"2010-12-03","index":783,"close":35.22,"high":35.58,"low":33.76,"open":34.37,"volume":1773600},{"timestamp":1291645800,"date":"2010-12-06","index":784,"close":34.08,"high":36.04,"low":33.63,"open":35.16,"volume":1074700},{"timestamp":1291732200,"date":"2010-12-07","index":785,"close":33.86,"high":34.92,"low":33.76,"open":34.61,"volume":631000},{"timestamp":1291818600,"date":"2010-12-08","index":786,"close":34.41,"high":34.66,"low":33.41,"open":33.86,"volume":636700},{"timestamp":1291905000,"date":"2010-12-09","index":787,"close":34.76,"high":35.35,"low":33.73,"open":35.31,"volume":650300},{"timestamp":1291991400,"date":"2010-12-10","index":788,"close":34.71,"high":34.93,"low":34.23,"open":34.93,"volume":418900},{"timestamp":1292250600,"date":"2010-12-13","index":789,"close":34.01,"high":34.97,"low":33.8,"open":34.96,"volume":612300},{"timestamp":1292337000,"date":"2010-12-14","index":790,"close":33.16,"high":34.21,"low":33.01,"open":33.78,"volume":616900},{"timestamp":1292423400,"date":"2010-12-15","index":791,"close":32.79,"high":33.42,"low":32.01,"open":33,"volume":857500},{"timestamp":1292509800,"date":"2010-12-16","index":792,"close":34.09,"high":34.33,"low":32.6,"open":32.61,"volume":538000},{"timestamp":1292596200,"date":"2010-12-17","index":793,"close":33.15,"high":34.18,"low":33.15,"open":34.17,"volume":3264000}]},{"date":"2010-09-02","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1282224600,"date":"2010-08-19","index":709,"close":23.44,"high":24.29,"low":23.41,"open":24.05,"volume":522600},{"timestamp":1282311000,"date":"2010-08-20","index":710,"close":23.36,"high":23.55,"low":22.88,"open":23.4,"volume":530000},{"timestamp":1282570200,"date":"2010-08-23","index":711,"close":23.19,"high":23.7,"low":23.16,"open":23.44,"volume":326400},{"timestamp":1282656600,"date":"2010-08-24","index":712,"close":22.96,"high":23.4,"low":22.2,"open":22.92,"volume":364100},{"timestamp":1282743000,"date":"2010-08-25","index":713,"close":23.58,"high":23.65,"low":22.69,"open":22.69,"volume":266600},{"timestamp":1282829400,"date":"2010-08-26","index":714,"close":23.27,"high":23.97,"low":23.13,"open":23.74,"volume":385300},{"timestamp":1282915800,"date":"2010-08-27","index":715,"close":23.71,"high":23.98,"low":23.21,"open":23.64,"volume":309200},{"timestamp":1283175000,"date":"2010-08-30","index":716,"close":23.54,"high":23.79,"low":23.21,"open":23.52,"volume":615500},{"timestamp":1283261400,"date":"2010-08-31","index":717,"close":22.7,"high":23.56,"low":22.45,"open":23.56,"volume":769100},{"timestamp":1283347800,"date":"2010-09-01","index":718,"close":22.26,"high":23.22,"low":20.67,"open":22.93,"volume":3352200},{"timestamp":1283434200,"date":"2010-09-02","index":719,"close":22.23,"high":23.49,"low":21.6,"open":22.29,"volume":1406700}],"post":[{"timestamp":1283520600,"date":"2010-09-03","index":720,"close":26.3,"high":26.47,"low":24.3,"open":25.23,"volume":3125700},{"timestamp":1283866200,"date":"2010-09-07","index":721,"close":26.4,"high":26.74,"low":26.06,"open":26.41,"volume":859700},{"timestamp":1283952600,"date":"2010-09-08","index":722,"close":26.71,"high":26.95,"low":26.39,"open":26.75,"volume":813700},{"timestamp":1284039000,"date":"2010-09-09","index":723,"close":26.35,"high":26.96,"low":25.97,"open":26.92,"volume":419400},{"timestamp":1284125400,"date":"2010-09-10","index":724,"close":26.21,"high":26.88,"low":26.19,"open":26.36,"volume":363800},{"timestamp":1284384600,"date":"2010-09-13","index":725,"close":27.65,"high":27.7,"low":26.41,"open":26.5,"volume":774900},{"timestamp":1284471000,"date":"2010-09-14","index":726,"close":28.59,"high":29.25,"low":27.34,"open":27.52,"volume":1039300},{"timestamp":1284557400,"date":"2010-09-15","index":727,"close":28.01,"high":28.56,"low":27.87,"open":28.4,"volume":445300},{"timestamp":1284643800,"date":"2010-09-16","index":728,"close":28.03,"high":28.15,"low":27.53,"open":27.89,"volume":250700},{"timestamp":1284730200,"date":"2010-09-17","index":729,"close":28.15,"high":28.45,"low":27.54,"open":28.33,"volume":446300},{"timestamp":1284989400,"date":"2010-09-20","index":730,"close":28.23,"high":28.33,"low":27.54,"open":28.31,"volume":504900}]},{"date":"2010-06-03","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1274275800,"date":"2010-05-19","index":645,"close":23.51,"high":23.97,"low":22.91,"open":23.31,"volume":203300},{"timestamp":1274362200,"date":"2010-05-20","index":646,"close":22.16,"high":22.97,"low":22.1,"open":22.85,"volume":313300},{"timestamp":1274448600,"date":"2010-05-21","index":647,"close":23.32,"high":23.83,"low":21.35,"open":21.7,"volume":422500},{"timestamp":1274707800,"date":"2010-05-24","index":648,"close":23.55,"high":24.07,"low":23.33,"open":23.33,"volume":244100},{"timestamp":1274794200,"date":"2010-05-25","index":649,"close":22.86,"high":23.09,"low":22,"open":22.71,"volume":464200},{"timestamp":1274880600,"date":"2010-05-26","index":650,"close":23.62,"high":24.09,"low":22.79,"open":23.18,"volume":759700},{"timestamp":1274967000,"date":"2010-05-27","index":651,"close":24.59,"high":24.78,"low":23.24,"open":24.32,"volume":317200},{"timestamp":1275053400,"date":"2010-05-28","index":652,"close":25.58,"high":26,"low":24.81,"open":25.25,"volume":636300},{"timestamp":1275399000,"date":"2010-06-01","index":653,"close":24.75,"high":25.98,"low":24.75,"open":25.41,"volume":487900},{"timestamp":1275485400,"date":"2010-06-02","index":654,"close":23.59,"high":25.09,"low":22.86,"open":24.82,"volume":1154600},{"timestamp":1275571800,"date":"2010-06-03","index":655,"close":23.9,"high":24.14,"low":23.17,"open":23.55,"volume":482500}],"post":[{"timestamp":1275658200,"date":"2010-06-04","index":656,"close":23.16,"high":23.9,"low":22.73,"open":23.7,"volume":781100},{"timestamp":1275917400,"date":"2010-06-07","index":657,"close":22.23,"high":23.48,"low":21.57,"open":23.4,"volume":925800},{"timestamp":1276003800,"date":"2010-06-08","index":658,"close":21.42,"high":22.52,"low":21.25,"open":22.28,"volume":577600},{"timestamp":1276090200,"date":"2010-06-09","index":659,"close":21.9,"high":22.19,"low":21.24,"open":21.6,"volume":930300},{"timestamp":1276176600,"date":"2010-06-10","index":660,"close":22.4,"high":22.6,"low":21.92,"open":22.19,"volume":849200},{"timestamp":1276263000,"date":"2010-06-11","index":661,"close":24.68,"high":24.87,"low":22.62,"open":22.67,"volume":5334600},{"timestamp":1276522200,"date":"2010-06-14","index":662,"close":24.53,"high":24.89,"low":23.75,"open":24.75,"volume":1084400},{"timestamp":1276608600,"date":"2010-06-15","index":663,"close":25.12,"high":25.37,"low":24.81,"open":25.18,"volume":889300},{"timestamp":1276695000,"date":"2010-06-16","index":664,"close":25.85,"high":26.5,"low":24.86,"open":25.04,"volume":1434600},{"timestamp":1276781400,"date":"2010-06-17","index":665,"close":25.8,"high":26.46,"low":24.86,"open":26.13,"volume":677800},{"timestamp":1276867800,"date":"2010-06-18","index":666,"close":26.18,"high":26.49,"low":25.83,"open":25.97,"volume":781800}]},{"date":"2010-03-11","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1267108200,"date":"2010-02-25","index":587,"close":18.1,"high":18.5,"low":17.95,"open":18.08,"volume":204700},{"timestamp":1267194600,"date":"2010-02-26","index":588,"close":18.33,"high":18.5,"low":18.12,"open":18.17,"volume":112600},{"timestamp":1267453800,"date":"2010-03-01","index":589,"close":19.12,"high":19.21,"low":18.38,"open":18.5,"volume":360000},{"timestamp":1267540200,"date":"2010-03-02","index":590,"close":19.67,"high":19.69,"low":19.13,"open":19.24,"volume":298800},{"timestamp":1267626600,"date":"2010-03-03","index":591,"close":19.97,"high":20.03,"low":19.27,"open":19.65,"volume":404800},{"timestamp":1267713000,"date":"2010-03-04","index":592,"close":21.21,"high":21.21,"low":19.87,"open":20.03,"volume":553000},{"timestamp":1267799400,"date":"2010-03-05","index":593,"close":21.4,"high":21.62,"low":20.96,"open":21.45,"volume":546500},{"timestamp":1268058600,"date":"2010-03-08","index":594,"close":20.98,"high":21.74,"low":20.74,"open":21.41,"volume":440100},{"timestamp":1268145000,"date":"2010-03-09","index":595,"close":21.17,"high":21.49,"low":20.72,"open":21.02,"volume":559400},{"timestamp":1268231400,"date":"2010-03-10","index":596,"close":21.47,"high":21.62,"low":21.08,"open":21.24,"volume":250400},{"timestamp":1268317800,"date":"2010-03-11","index":597,"close":21.54,"high":21.56,"low":20.64,"open":21.4,"volume":481900}],"post":[{"timestamp":1268404200,"date":"2010-03-12","index":598,"close":23.33,"high":23.35,"low":21.58,"open":21.94,"volume":1976200},{"timestamp":1268659800,"date":"2010-03-15","index":599,"close":22.11,"high":23.06,"low":21.17,"open":22.52,"volume":1143200},{"timestamp":1268746200,"date":"2010-03-16","index":600,"close":22.86,"high":22.94,"low":21.91,"open":22.35,"volume":528700},{"timestamp":1268832600,"date":"2010-03-17","index":601,"close":22.49,"high":23.17,"low":22.44,"open":23.01,"volume":310500},{"timestamp":1268919000,"date":"2010-03-18","index":602,"close":22.64,"high":22.73,"low":21.88,"open":22.49,"volume":237100},{"timestamp":1269005400,"date":"2010-03-19","index":603,"close":21.7,"high":22.5,"low":21.61,"open":21.7,"volume":448500},{"timestamp":1269264600,"date":"2010-03-22","index":604,"close":22.07,"high":22.15,"low":21.32,"open":21.51,"volume":339700},{"timestamp":1269351000,"date":"2010-03-23","index":605,"close":22.21,"high":22.3,"low":21.62,"open":22.14,"volume":290200},{"timestamp":1269437400,"date":"2010-03-24","index":606,"close":21.97,"high":22.29,"low":21,"open":22.06,"volume":288800},{"timestamp":1269523800,"date":"2010-03-25","index":607,"close":22.72,"high":23.28,"low":22,"open":22.08,"volume":545300},{"timestamp":1269610200,"date":"2010-03-26","index":608,"close":22.5,"high":23.14,"low":22.4,"open":22.98,"volume":254300}]},{"date":"2009-12-03","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1258554600,"date":"2009-11-18","index":521,"close":17.49,"high":18.2,"low":17.49,"open":18.09,"volume":166500},{"timestamp":1258641000,"date":"2009-11-19","index":522,"close":16.86,"high":17.45,"low":16.6,"open":17.42,"volume":218700},{"timestamp":1258727400,"date":"2009-11-20","index":523,"close":16.81,"high":17.06,"low":16.44,"open":16.8,"volume":199200},{"timestamp":1258986600,"date":"2009-11-23","index":524,"close":17.28,"high":17.41,"low":17.06,"open":17.06,"volume":159300},{"timestamp":1259073000,"date":"2009-11-24","index":525,"close":16.94,"high":17.5,"low":16.83,"open":17.34,"volume":162800},{"timestamp":1259159400,"date":"2009-11-25","index":526,"close":16.78,"high":17.14,"low":16.68,"open":16.97,"volume":120200},{"timestamp":1259332200,"date":"2009-11-27","index":527,"close":16.3,"high":16.69,"low":16.14,"open":16.21,"volume":130900},{"timestamp":1259591400,"date":"2009-11-30","index":528,"close":16.43,"high":16.51,"low":15.97,"open":16.46,"volume":236000},{"timestamp":1259677800,"date":"2009-12-01","index":529,"close":17.48,"high":18.2,"low":16.51,"open":16.51,"volume":815300},{"timestamp":1259764200,"date":"2009-12-02","index":530,"close":18.2,"high":18.25,"low":17.64,"open":17.68,"volume":436200},{"timestamp":1259850600,"date":"2009-12-03","index":531,"close":17.91,"high":18.24,"low":17.69,"open":18.2,"volume":644200}],"post":[{"timestamp":1259937000,"date":"2009-12-04","index":532,"close":17.9,"high":18.64,"low":17.26,"open":17.33,"volume":949700},{"timestamp":1260196200,"date":"2009-12-07","index":533,"close":18.24,"high":18.41,"low":17.56,"open":17.9,"volume":427300},{"timestamp":1260282600,"date":"2009-12-08","index":534,"close":17.9,"high":18.4,"low":17.84,"open":18.17,"volume":241200},{"timestamp":1260369000,"date":"2009-12-09","index":535,"close":17.48,"high":17.97,"low":17.33,"open":17.9,"volume":192200},{"timestamp":1260455400,"date":"2009-12-10","index":536,"close":17.44,"high":17.62,"low":17.25,"open":17.6,"volume":348500},{"timestamp":1260541800,"date":"2009-12-11","index":537,"close":18.03,"high":18.14,"low":17.5,"open":17.64,"volume":272500},{"timestamp":1260801000,"date":"2009-12-14","index":538,"close":18.83,"high":18.84,"low":17.88,"open":18.17,"volume":241100},{"timestamp":1260887400,"date":"2009-12-15","index":539,"close":18.61,"high":19.25,"low":18.19,"open":18.83,"volume":279200},{"timestamp":1260973800,"date":"2009-12-16","index":540,"close":18.55,"high":18.8,"low":18.42,"open":18.71,"volume":259500},{"timestamp":1261060200,"date":"2009-12-17","index":541,"close":18.17,"high":18.49,"low":17.93,"open":18.38,"volume":196800},{"timestamp":1261146600,"date":"2009-12-18","index":542,"close":17.86,"high":18.36,"low":17.52,"open":18.34,"volume":449000}]},{"date":"2009-09-03","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1250775000,"date":"2009-08-20","index":458,"close":11.28,"high":11.53,"low":10.54,"open":10.58,"volume":233400},{"timestamp":1250861400,"date":"2009-08-21","index":459,"close":11.63,"high":11.76,"low":10.66,"open":11.44,"volume":199700},{"timestamp":1251120600,"date":"2009-08-24","index":460,"close":11.8,"high":11.91,"low":11.56,"open":11.56,"volume":185900},{"timestamp":1251207000,"date":"2009-08-25","index":461,"close":11.93,"high":12,"low":11.68,"open":11.88,"volume":175400},{"timestamp":1251293400,"date":"2009-08-26","index":462,"close":11.67,"high":12,"low":11.59,"open":11.88,"volume":167200},{"timestamp":1251379800,"date":"2009-08-27","index":463,"close":11.87,"high":11.87,"low":11.33,"open":11.6,"volume":264500},{"timestamp":1251466200,"date":"2009-08-28","index":464,"close":11.79,"high":11.99,"low":11.75,"open":11.95,"volume":160500},{"timestamp":1251725400,"date":"2009-08-31","index":465,"close":11.52,"high":11.66,"low":11.39,"open":11.66,"volume":138500},{"timestamp":1251811800,"date":"2009-09-01","index":466,"close":11.85,"high":12.12,"low":11.51,"open":11.51,"volume":587700},{"timestamp":1251898200,"date":"2009-09-02","index":467,"close":12.15,"high":12.16,"low":11.72,"open":11.78,"volume":432900},{"timestamp":1251984600,"date":"2009-09-03","index":468,"close":12.49,"high":12.51,"low":12,"open":12.23,"volume":400600}],"post":[{"timestamp":1252071000,"date":"2009-09-04","index":469,"close":15,"high":15.2,"low":13.05,"open":13.25,"volume":3145100},{"timestamp":1252416600,"date":"2009-09-08","index":470,"close":14.9,"high":15.44,"low":14.85,"open":15.02,"volume":863600},{"timestamp":1252503000,"date":"2009-09-09","index":471,"close":14.41,"high":14.91,"low":14.37,"open":14.79,"volume":484900},{"timestamp":1252589400,"date":"2009-09-10","index":472,"close":14.09,"high":14.86,"low":14.09,"open":14.35,"volume":556000},{"timestamp":1252675800,"date":"2009-09-11","index":473,"close":14.03,"high":14.65,"low":13.97,"open":14.23,"volume":330400},{"timestamp":1252935000,"date":"2009-09-14","index":474,"close":14.63,"high":14.84,"low":14.05,"open":14.14,"volume":372600},{"timestamp":1253021400,"date":"2009-09-15","index":475,"close":14.56,"high":14.78,"low":14.05,"open":14.56,"volume":323600},{"timestamp":1253107800,"date":"2009-09-16","index":476,"close":14.99,"high":15.05,"low":14.5,"open":14.56,"volume":188000},{"timestamp":1253194200,"date":"2009-09-17","index":477,"close":15.22,"high":15.46,"low":14.73,"open":14.89,"volume":270700},{"timestamp":1253280600,"date":"2009-09-18","index":478,"close":15.95,"high":16,"low":15.38,"open":15.38,"volume":444400},{"timestamp":1253539800,"date":"2009-09-21","index":479,"close":15.62,"high":16,"low":15.52,"open":15.67,"volume":185200}]},{"date":"2009-06-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1242826200,"date":"2009-05-20","index":394,"close":9.02,"high":9.19,"low":8.89,"open":8.89,"volume":131600},{"timestamp":1242912600,"date":"2009-05-21","index":395,"close":8.87,"high":9.11,"low":8.61,"open":8.87,"volume":146900},{"timestamp":1242999000,"date":"2009-05-22","index":396,"close":8.58,"high":9.02,"low":8.51,"open":8.9,"volume":110800},{"timestamp":1243344600,"date":"2009-05-26","index":397,"close":8.94,"high":9.12,"low":8.51,"open":8.51,"volume":188200},{"timestamp":1243431000,"date":"2009-05-27","index":398,"close":8.65,"high":9.05,"low":8.64,"open":8.86,"volume":130500},{"timestamp":1243517400,"date":"2009-05-28","index":399,"close":8.4,"high":8.74,"low":8.13,"open":8.74,"volume":125000},{"timestamp":1243603800,"date":"2009-05-29","index":400,"close":8.56,"high":8.59,"low":8.31,"open":8.45,"volume":188600},{"timestamp":1243863000,"date":"2009-06-01","index":401,"close":9.04,"high":9.12,"low":8.6,"open":8.65,"volume":270600},{"timestamp":1243949400,"date":"2009-06-02","index":402,"close":9.65,"high":9.71,"low":8.99,"open":9.04,"volume":367500},{"timestamp":1244035800,"date":"2009-06-03","index":403,"close":9.7,"high":9.77,"low":9.24,"open":9.49,"volume":219500},{"timestamp":1244122200,"date":"2009-06-04","index":404,"close":9.6,"high":9.73,"low":9.44,"open":9.72,"volume":241800}],"post":[{"timestamp":1244208600,"date":"2009-06-05","index":405,"close":11.52,"high":11.97,"low":9.95,"open":10.5,"volume":1875700},{"timestamp":1244467800,"date":"2009-06-08","index":406,"close":11.56,"high":12,"low":11.16,"open":11.55,"volume":345500},{"timestamp":1244554200,"date":"2009-06-09","index":407,"close":10.34,"high":11.36,"low":10.33,"open":11.26,"volume":566100},{"timestamp":1244640600,"date":"2009-06-10","index":408,"close":10.18,"high":10.64,"low":9.86,"open":10.48,"volume":353600},{"timestamp":1244727000,"date":"2009-06-11","index":409,"close":9.8,"high":10.31,"low":9.79,"open":10.18,"volume":268700},{"timestamp":1244813400,"date":"2009-06-12","index":410,"close":10.46,"high":10.5,"low":9.76,"open":9.95,"volume":314800},{"timestamp":1245072600,"date":"2009-06-15","index":411,"close":9.77,"high":10.39,"low":9.67,"open":10.39,"volume":258600},{"timestamp":1245159000,"date":"2009-06-16","index":412,"close":9.78,"high":10.09,"low":9.77,"open":9.94,"volume":138600},{"timestamp":1245245400,"date":"2009-06-17","index":413,"close":9.75,"high":9.91,"low":9.43,"open":9.75,"volume":173600},{"timestamp":1245331800,"date":"2009-06-18","index":414,"close":9.31,"high":9.71,"low":9.11,"open":9.71,"volume":289400},{"timestamp":1245418200,"date":"2009-06-19","index":415,"close":9.37,"high":9.4,"low":8.9,"open":9.05,"volume":323000}]},{"date":"2009-03-19","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":341,"close":4.62,"high":5.01,"low":4.52,"open":4.88,"volume":116300},{"timestamp":1236349800,"date":"2009-03-06","index":342,"close":4.4,"high":4.66,"low":4.11,"open":4.66,"volume":281300},{"timestamp":1236605400,"date":"2009-03-09","index":343,"close":4.29,"high":4.67,"low":4.2,"open":4.33,"volume":177300},{"timestamp":1236691800,"date":"2009-03-10","index":344,"close":4.51,"high":4.56,"low":4.39,"open":4.39,"volume":140300},{"timestamp":1236778200,"date":"2009-03-11","index":345,"close":4.67,"high":4.68,"low":4.49,"open":4.56,"volume":121400},{"timestamp":1236864600,"date":"2009-03-12","index":346,"close":5.45,"high":5.67,"low":4.64,"open":4.65,"volume":169200},{"timestamp":1236951000,"date":"2009-03-13","index":347,"close":5.62,"high":5.64,"low":5.31,"open":5.46,"volume":92800},{"timestamp":1237210200,"date":"2009-03-16","index":348,"close":5.55,"high":5.71,"low":5.5,"open":5.62,"volume":84800},{"timestamp":1237296600,"date":"2009-03-17","index":349,"close":6.16,"high":6.16,"low":5.54,"open":5.54,"volume":129900},{"timestamp":1237383000,"date":"2009-03-18","index":350,"close":6.45,"high":6.53,"low":5.89,"open":6.11,"volume":157600},{"timestamp":1237469400,"date":"2009-03-19","index":351,"close":6.28,"high":6.65,"low":6.21,"open":6.56,"volume":133800}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":352,"close":6.27,"high":6.61,"low":6.24,"open":6.38,"volume":719900},{"timestamp":1237815000,"date":"2009-03-23","index":353,"close":6.48,"high":6.5,"low":5.94,"open":6.42,"volume":588300},{"timestamp":1237901400,"date":"2009-03-24","index":354,"close":6.29,"high":6.57,"low":6.25,"open":6.5,"volume":128800},{"timestamp":1237987800,"date":"2009-03-25","index":355,"close":6.47,"high":6.54,"low":6.04,"open":6.37,"volume":201200},{"timestamp":1238074200,"date":"2009-03-26","index":356,"close":6.97,"high":7,"low":6.59,"open":6.59,"volume":219700},{"timestamp":1238160600,"date":"2009-03-27","index":357,"close":6.95,"high":7.14,"low":6.67,"open":6.89,"volume":144100},{"timestamp":1238419800,"date":"2009-03-30","index":358,"close":6.62,"high":6.98,"low":6.44,"open":6.84,"volume":185900},{"timestamp":1238506200,"date":"2009-03-31","index":359,"close":6.62,"high":6.7,"low":6.4,"open":6.68,"volume":162400},{"timestamp":1238592600,"date":"2009-04-01","index":360,"close":6.72,"high":6.75,"low":6.18,"open":6.49,"volume":94000},{"timestamp":1238679000,"date":"2009-04-02","index":361,"close":6.63,"high":7.25,"low":6.54,"open":6.75,"volume":291200},{"timestamp":1238765400,"date":"2009-04-03","index":362,"close":7.02,"high":7.04,"low":6.65,"open":6.65,"volume":219100}]},{"date":"2008-12-04","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1227105000,"date":"2008-11-19","index":270,"close":7.53,"high":7.92,"low":7.49,"open":7.6,"volume":194200},{"timestamp":1227191400,"date":"2008-11-20","index":271,"close":7.18,"high":7.77,"low":7.15,"open":7.47,"volume":175400},{"timestamp":1227277800,"date":"2008-11-21","index":272,"close":7.42,"high":7.44,"low":6.84,"open":7.22,"volume":170800},{"timestamp":1227537000,"date":"2008-11-24","index":273,"close":8.74,"high":9.16,"low":7.51,"open":7.54,"volume":208000},{"timestamp":1227623400,"date":"2008-11-25","index":274,"close":7.03,"high":8.11,"low":6.85,"open":7.34,"volume":448600},{"timestamp":1227709800,"date":"2008-11-26","index":275,"close":7.07,"high":7.46,"low":6.75,"open":6.85,"volume":277300},{"timestamp":1227882600,"date":"2008-11-28","index":276,"close":7.18,"high":7.39,"low":7.06,"open":7.06,"volume":95600},{"timestamp":1228141800,"date":"2008-12-01","index":277,"close":5.76,"high":7.37,"low":5.63,"open":7.03,"volume":400900},{"timestamp":1228228200,"date":"2008-12-02","index":278,"close":6.28,"high":6.37,"low":5.76,"open":5.87,"volume":281100},{"timestamp":1228314600,"date":"2008-12-03","index":279,"close":6.99,"high":7.12,"low":5.9,"open":6.2,"volume":190300},{"timestamp":1228401000,"date":"2008-12-04","index":280,"close":7.6,"high":8.09,"low":6.74,"open":6.96,"volume":439900}],"post":[{"timestamp":1228487400,"date":"2008-12-05","index":281,"close":8.47,"high":8.47,"low":6.7,"open":6.77,"volume":392500},{"timestamp":1228746600,"date":"2008-12-08","index":282,"close":9.78,"high":9.99,"low":8.33,"open":8.57,"volume":471400},{"timestamp":1228833000,"date":"2008-12-09","index":283,"close":9.67,"high":11.08,"low":9.58,"open":9.58,"volume":306100},{"timestamp":1228919400,"date":"2008-12-10","index":284,"close":8.49,"high":9.68,"low":8.41,"open":9.68,"volume":383000},{"timestamp":1229005800,"date":"2008-12-11","index":285,"close":8.34,"high":8.81,"low":8.07,"open":8.43,"volume":357900},{"timestamp":1229092200,"date":"2008-12-12","index":286,"close":9.21,"high":9.21,"low":8.13,"open":8.74,"volume":321500},{"timestamp":1229351400,"date":"2008-12-15","index":287,"close":9.01,"high":9.47,"low":8.81,"open":9.23,"volume":203800},{"timestamp":1229437800,"date":"2008-12-16","index":288,"close":9.67,"high":9.7,"low":9.12,"open":9.17,"volume":211600},{"timestamp":1229524200,"date":"2008-12-17","index":289,"close":9.51,"high":9.73,"low":9.4,"open":9.51,"volume":151500},{"timestamp":1229610600,"date":"2008-12-18","index":290,"close":9.88,"high":10.6,"low":9.55,"open":9.68,"volume":248800},{"timestamp":1229697000,"date":"2008-12-19","index":291,"close":10.3,"high":10.5,"low":9.89,"open":9.89,"volume":245100}]},{"date":"2008-09-04","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1219239000,"date":"2008-08-20","index":206,"close":12.01,"high":12.25,"low":11.65,"open":11.96,"volume":115200},{"timestamp":1219325400,"date":"2008-08-21","index":207,"close":11.6,"high":11.9,"low":11.48,"open":11.86,"volume":237300},{"timestamp":1219411800,"date":"2008-08-22","index":208,"close":12.03,"high":12.23,"low":11.68,"open":11.68,"volume":111400},{"timestamp":1219671000,"date":"2008-08-25","index":209,"close":11.44,"high":12.06,"low":11.13,"open":12.01,"volume":278500},{"timestamp":1219757400,"date":"2008-08-26","index":210,"close":11.95,"high":12.18,"low":11.43,"open":11.43,"volume":171500},{"timestamp":1219843800,"date":"2008-08-27","index":211,"close":11.2,"high":11.93,"low":11.05,"open":11.93,"volume":334800},{"timestamp":1219930200,"date":"2008-08-28","index":212,"close":11.45,"high":11.68,"low":11,"open":11.23,"volume":268300},{"timestamp":1220016600,"date":"2008-08-29","index":213,"close":10.88,"high":11.61,"low":10.6,"open":11.42,"volume":340000},{"timestamp":1220362200,"date":"2008-09-02","index":214,"close":11.46,"high":11.46,"low":10.81,"open":11.12,"volume":1196500},{"timestamp":1220448600,"date":"2008-09-03","index":215,"close":11.38,"high":11.51,"low":11.09,"open":11.46,"volume":773600},{"timestamp":1220535000,"date":"2008-09-04","index":216,"close":11.06,"high":11.43,"low":10.69,"open":11.08,"volume":595600}],"post":[{"timestamp":1220621400,"date":"2008-09-05","index":217,"close":12.63,"high":12.77,"low":10.68,"open":11.6,"volume":1010900},{"timestamp":1220880600,"date":"2008-09-08","index":218,"close":13.76,"high":14,"low":12.75,"open":12.76,"volume":875200},{"timestamp":1220967000,"date":"2008-09-09","index":219,"close":13.44,"high":13.84,"low":13.24,"open":13.27,"volume":715800},{"timestamp":1221053400,"date":"2008-09-10","index":220,"close":13.7,"high":14.08,"low":13.34,"open":13.62,"volume":523100},{"timestamp":1221139800,"date":"2008-09-11","index":221,"close":13.92,"high":13.93,"low":13.4,"open":13.48,"volume":262900},{"timestamp":1221226200,"date":"2008-09-12","index":222,"close":14,"high":14.21,"low":13.79,"open":13.79,"volume":352800},{"timestamp":1221485400,"date":"2008-09-15","index":223,"close":13.73,"high":14.12,"low":13.32,"open":13.7,"volume":293000},{"timestamp":1221571800,"date":"2008-09-16","index":224,"close":13.93,"high":13.99,"low":13.15,"open":13.39,"volume":308300},{"timestamp":1221658200,"date":"2008-09-17","index":225,"close":13.86,"high":14,"low":12.68,"open":13.76,"volume":467500},{"timestamp":1221744600,"date":"2008-09-18","index":226,"close":13.95,"high":14.04,"low":13.49,"open":14,"volume":605200},{"timestamp":1221831000,"date":"2008-09-19","index":227,"close":14.7,"high":14.95,"low":14.04,"open":14.62,"volume":880100}]},{"date":"2008-06-04","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1211290200,"date":"2008-05-20","index":142,"close":13.92,"high":14.19,"low":13.76,"open":14.05,"volume":214000},{"timestamp":1211376600,"date":"2008-05-21","index":143,"close":14.34,"high":14.35,"low":13.83,"open":13.95,"volume":290100},{"timestamp":1211463000,"date":"2008-05-22","index":144,"close":14.29,"high":14.32,"low":14.04,"open":14.32,"volume":266800},{"timestamp":1211549400,"date":"2008-05-23","index":145,"close":13.76,"high":14.19,"low":13.29,"open":14.19,"volume":159600},{"timestamp":1211895000,"date":"2008-05-27","index":146,"close":14.37,"high":14.5,"low":13.5,"open":13.75,"volume":154900},{"timestamp":1211981400,"date":"2008-05-28","index":147,"close":14.99,"high":15,"low":14.3,"open":14.38,"volume":310000},{"timestamp":1212067800,"date":"2008-05-29","index":148,"close":14.9,"high":15,"low":14.56,"open":15,"volume":370300},{"timestamp":1212154200,"date":"2008-05-30","index":149,"close":14.26,"high":15.08,"low":14.26,"open":14.98,"volume":544800},{"timestamp":1212413400,"date":"2008-06-02","index":150,"close":14.29,"high":14.41,"low":13.89,"open":14.39,"volume":228500},{"timestamp":1212499800,"date":"2008-06-03","index":151,"close":13.98,"high":14.55,"low":13.94,"open":14.3,"volume":317700},{"timestamp":1212586200,"date":"2008-06-04","index":152,"close":13.33,"high":14,"low":13.32,"open":13.77,"volume":257000}],"post":[{"timestamp":1212672600,"date":"2008-06-05","index":153,"close":14.31,"high":14.97,"low":13.8,"open":14.83,"volume":600800},{"timestamp":1212759000,"date":"2008-06-06","index":154,"close":13.84,"high":14.26,"low":13.68,"open":14.18,"volume":305700},{"timestamp":1213018200,"date":"2008-06-09","index":155,"close":13.35,"high":13.85,"low":13.25,"open":13.85,"volume":231200},{"timestamp":1213104600,"date":"2008-06-10","index":156,"close":14.02,"high":14.17,"low":13.27,"open":13.29,"volume":255900},{"timestamp":1213191000,"date":"2008-06-11","index":157,"close":13.08,"high":14.05,"low":13.03,"open":13.97,"volume":242100},{"timestamp":1213277400,"date":"2008-06-12","index":158,"close":12.58,"high":13.58,"low":12.4,"open":13.18,"volume":235500},{"timestamp":1213363800,"date":"2008-06-13","index":159,"close":12.95,"high":13.08,"low":12.59,"open":12.69,"volume":141600},{"timestamp":1213623000,"date":"2008-06-16","index":160,"close":13.45,"high":13.49,"low":12.72,"open":12.93,"volume":148300},{"timestamp":1213709400,"date":"2008-06-17","index":161,"close":13.05,"high":13.66,"low":12.97,"open":13.48,"volume":154000},{"timestamp":1213795800,"date":"2008-06-18","index":162,"close":12.22,"high":12.91,"low":12.17,"open":12.91,"volume":142000},{"timestamp":1213882200,"date":"2008-06-19","index":163,"close":12.23,"high":12.5,"low":12.17,"open":12.22,"volume":162900}]},{"date":"2008-03-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":89,"close":14.44,"high":14.79,"low":14.08,"open":14.42,"volume":110300},{"timestamp":1204813800,"date":"2008-03-06","index":90,"close":14.3,"high":14.45,"low":14,"open":14.34,"volume":121400},{"timestamp":1204900200,"date":"2008-03-07","index":91,"close":13.48,"high":14.31,"low":13.42,"open":14.09,"volume":118000},{"timestamp":1205155800,"date":"2008-03-10","index":92,"close":12.69,"high":13.66,"low":12.5,"open":13.5,"volume":228700},{"timestamp":1205242200,"date":"2008-03-11","index":93,"close":12.82,"high":13.35,"low":12.73,"open":13.04,"volume":137900},{"timestamp":1205328600,"date":"2008-03-12","index":94,"close":12.22,"high":13.15,"low":12.14,"open":12.86,"volume":176800},{"timestamp":1205415000,"date":"2008-03-13","index":95,"close":10.49,"high":12,"low":10.44,"open":12,"volume":271200},{"timestamp":1205501400,"date":"2008-03-14","index":96,"close":10.7,"high":11,"low":10.08,"open":10.8,"volume":691500},{"timestamp":1205760600,"date":"2008-03-17","index":97,"close":11.28,"high":11.51,"low":10.14,"open":10.15,"volume":175300},{"timestamp":1205847000,"date":"2008-03-18","index":98,"close":11.8,"high":11.93,"low":11,"open":11.7,"volume":255000},{"timestamp":1205933400,"date":"2008-03-19","index":99,"close":11.5,"high":12.26,"low":11.46,"open":12,"volume":240100}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":100,"close":12.78,"high":13.35,"low":10.35,"open":10.71,"volume":745900},{"timestamp":1206365400,"date":"2008-03-24","index":101,"close":13.99,"high":14.96,"low":12.51,"open":13.03,"volume":205600},{"timestamp":1206451800,"date":"2008-03-25","index":102,"close":15.02,"high":17.12,"low":13.88,"open":13.88,"volume":390100},{"timestamp":1206538200,"date":"2008-03-26","index":103,"close":14.65,"high":14.89,"low":14.29,"open":14.89,"volume":131500},{"timestamp":1206624600,"date":"2008-03-27","index":104,"close":14.47,"high":14.73,"low":13.9,"open":14.73,"volume":113700},{"timestamp":1206711000,"date":"2008-03-28","index":105,"close":14.02,"high":14.66,"low":14.02,"open":14.4,"volume":147100},{"timestamp":1206970200,"date":"2008-03-31","index":106,"close":14.04,"high":14.46,"low":13.63,"open":14.16,"volume":163600},{"timestamp":1207056600,"date":"2008-04-01","index":107,"close":14.32,"high":14.84,"low":14,"open":14,"volume":266200},{"timestamp":1207143000,"date":"2008-04-02","index":108,"close":13.98,"high":14.48,"low":13.98,"open":14.35,"volume":142900},{"timestamp":1207229400,"date":"2008-04-03","index":109,"close":14.07,"high":14.15,"low":13.81,"open":13.81,"volume":100800},{"timestamp":1207315800,"date":"2008-04-04","index":110,"close":13.82,"high":14.11,"low":13.5,"open":14.11,"volume":133300}]}]
+[]
diff --git a/data/ULTA_partial.json b/data/ULTA_partial.json
index ac92cdf9e..fe51488c7 100644
--- a/data/ULTA_partial.json
+++ b/data/ULTA_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":4.53,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":5.46,"reported":5.3,"pre":[{"timestamp":1723728600,"date":"2024-08-15","index":4229,"close":365.8,"high":373,"low":358.35,"open":371.64,"volume":4424900},{"timestamp":1723815000,"date":"2024-08-16","index":4230,"close":377.23,"high":383.71,"low":367.02,"open":368,"volume":2942800},{"timestamp":1724074200,"date":"2024-08-19","index":4231,"close":377.06,"high":392.61,"low":376.1,"open":382.51,"volume":2648600},{"timestamp":1724160600,"date":"2024-08-20","index":4232,"close":369.05,"high":378.1,"low":368.84,"open":376.34,"volume":1545400},{"timestamp":1724247000,"date":"2024-08-21","index":4233,"close":380.92,"high":386.04,"low":374.74,"open":374.74,"volume":1529300},{"timestamp":1724333400,"date":"2024-08-22","index":4234,"close":374.26,"high":383.25,"low":373,"open":382.13,"volume":1139100},{"timestamp":1724419800,"date":"2024-08-23","index":4235,"close":378.65,"high":379.82,"low":372.29,"open":372.69,"volume":987900},{"timestamp":1724679000,"date":"2024-08-26","index":4236,"close":374.98,"high":381.17,"low":372.75,"open":377.33,"volume":878200},{"timestamp":1724765400,"date":"2024-08-27","index":4237,"close":371.35,"high":373.49,"low":367.93,"open":372.47,"volume":972400},{"timestamp":1724851800,"date":"2024-08-28","index":4238,"close":366.82,"high":376.7,"low":366.74,"open":368.26,"volume":1331000},{"timestamp":1724938200,"date":"2024-08-29","index":4239,"close":367.58,"high":375.61,"low":367.21,"open":368.53,"volume":2271200}],"post":[{"timestamp":1725024600,"date":"2024-08-30","index":4240,"close":352.84,"high":361.43,"low":342,"open":344.09,"volume":4999800},{"timestamp":1725370200,"date":"2024-09-03","index":4241,"close":358.8,"high":367.58,"low":350.1,"open":352,"volume":2316300},{"timestamp":1725456600,"date":"2024-09-04","index":4242,"close":359.92,"high":365.89,"low":356.68,"open":357,"volume":1155000},{"timestamp":1725543000,"date":"2024-09-05","index":4243,"close":363.78,"high":366.54,"low":361,"open":361.97,"volume":885300},{"timestamp":1725629400,"date":"2024-09-06","index":4244,"close":367.59,"high":369.13,"low":361.82,"open":364.43,"volume":1077300},{"timestamp":1725888600,"date":"2024-09-09","index":4245,"close":381.57,"high":383.5,"low":368,"open":368.25,"volume":1498300},{"timestamp":1725975000,"date":"2024-09-10","index":4246,"close":373.5,"high":377.53,"low":356.02,"open":377.53,"volume":2032500},{"timestamp":1726061400,"date":"2024-09-11","index":4247,"close":372.3,"high":375.07,"low":367.51,"open":375.07,"volume":727600},{"timestamp":1726147800,"date":"2024-09-12","index":4248,"close":373.08,"high":377.02,"low":366.01,"open":373,"volume":735000},{"timestamp":1726234200,"date":"2024-09-13","index":4249,"close":378.34,"high":382.84,"low":375,"open":375.99,"volume":762400},{"timestamp":1726493400,"date":"2024-09-16","index":4250,"close":389.29,"high":392.05,"low":377.51,"open":377.51,"volume":1144900}]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":387.69,"high":387.82,"low":380.24,"open":381.99,"volume":965700},{"timestamp":1718199000,"date":"2024-06-12","index":4185,"close":390.12,"high":394.56,"low":386.25,"open":389.75,"volume":916500},{"timestamp":1718285400,"date":"2024-06-13","index":4186,"close":396.39,"high":399.18,"low":392.43,"open":393,"volume":981900},{"timestamp":1718371800,"date":"2024-06-14","index":4187,"close":390.82,"high":396.71,"low":388.5,"open":395.25,"volume":781200}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]}]
+[]