diff --git a/data/ADM_full.json b/data/ADM_full.json
index 77514b029..a6793415b 100644
--- a/data/ADM_full.json
+++ b/data/ADM_full.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.35,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.22,"reported":1.03,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":63.4,"high":64.5,"low":63.31,"open":64.18,"volume":2869200},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":64.56,"high":64.68,"low":62.63,"open":63,"volume":2130000},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":65.72,"high":65.79,"low":64.72,"open":64.73,"volume":2490500},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":64.79,"high":66.08,"low":64.66,"open":65.28,"volume":1947500},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":64.19,"high":64.92,"low":63.53,"open":64.91,"volume":2730400},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":64.15,"high":64.39,"low":63.41,"open":64.39,"volume":1404300},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":62.22,"high":63.99,"low":62.19,"open":63.81,"volume":2255400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":62.65,"high":63.04,"low":61.89,"open":62.17,"volume":1847300},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":63.32,"high":64.31,"low":62.8,"open":62.8,"volume":1998700},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":63.98,"high":64.03,"low":63.14,"open":63.32,"volume":2048300},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":63.3,"high":64.24,"low":63.28,"open":63.78,"volume":3293500}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":62.5,"high":63.14,"low":59.04,"open":61,"volume":6377400},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":62.01,"high":62.63,"low":61,"open":62.12,"volume":4783600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":60.48,"high":62.67,"low":60.14,"open":62.31,"volume":3561900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":58.91,"high":60.57,"low":58.65,"open":60.26,"volume":4081500},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":58.18,"high":58.96,"low":57.58,"open":58,"volume":4091700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":57.96,"high":58.66,"low":57.74,"open":58.3,"volume":3019500},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":58.18,"high":59.21,"low":58.15,"open":58.61,"volume":2778100},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":58.48,"high":59.24,"low":58.27,"open":58.27,"volume":1849200},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":58.44,"high":58.5,"low":57.92,"open":58.27,"volume":1640200},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":58.07,"high":58.6,"low":57.72,"open":58.5,"volume":2045800},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":58.38,"high":58.43,"low":56.88,"open":57.88,"volume":3625500}]},{"date":"2024-04-30","estimated":1.36,"reported":1.46,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":60.52,"high":61.58,"low":60.17,"open":61.35,"volume":3154700},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":60.27,"high":60.72,"low":59.88,"open":60.68,"volume":3032300},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":60.42,"high":61.11,"low":60.22,"open":60.36,"volume":2400400},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":61.72,"high":61.88,"low":60.31,"open":60.51,"volume":3066800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":62.6,"high":62.91,"low":61.61,"open":61.85,"volume":7987200},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":62.5,"high":62.96,"low":61.56,"open":62.5,"volume":3169600},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":61.79,"high":62.29,"low":61.51,"open":61.99,"volume":3195200},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":61.56,"high":61.81,"low":60.42,"open":61.02,"volume":3708600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":61,"high":61.95,"low":60.61,"open":61.8,"volume":2726500},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":60.1,"high":61,"low":60.08,"open":60.72,"volume":2708800},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":60.69,"high":60.79,"low":60.21,"open":60.21,"volume":2977300}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":58.66,"high":60.78,"low":57.36,"open":60.78,"volume":6731000},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":58.37,"high":59.77,"low":58.24,"open":58.55,"volume":5208400},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":59.35,"high":59.46,"low":58.26,"open":58.73,"volume":3746200},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":59.17,"high":59.68,"low":58.86,"open":59.31,"volume":3273800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":60.19,"high":60.25,"low":58.92,"open":59.47,"volume":4187500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":61.59,"high":61.63,"low":60.72,"open":60.8,"volume":4171800},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":62.03,"high":62.48,"low":61.06,"open":61.25,"volume":4275500},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":62.44,"high":62.67,"low":61.97,"open":62.21,"volume":4173100},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":62.98,"high":63.06,"low":62.24,"open":62.64,"volume":2924300},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":62.63,"high":63.69,"low":62.5,"open":63.11,"volume":3690500},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":61.67,"high":62.98,"low":61.32,"open":62.98,"volume":3959800}]},{"date":"2024-03-12","estimated":1.43,"reported":1.36,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11078,"close":53.17,"high":53.6,"low":53.03,"open":53.44,"volume":3044200},{"timestamp":1709044200,"date":"2024-02-27","index":11079,"close":52.79,"high":53.78,"low":52.7,"open":53.42,"volume":3783300},{"timestamp":1709130600,"date":"2024-02-28","index":11080,"close":53.01,"high":53.48,"low":52.65,"open":52.8,"volume":3027900},{"timestamp":1709217000,"date":"2024-02-29","index":11081,"close":53.11,"high":53.88,"low":52.8,"open":53.54,"volume":4941700},{"timestamp":1709303400,"date":"2024-03-01","index":11082,"close":54.24,"high":54.75,"low":53.55,"open":54.64,"volume":8080000},{"timestamp":1709562600,"date":"2024-03-04","index":11083,"close":53.22,"high":54.39,"low":52.92,"open":54.25,"volume":4712600},{"timestamp":1709649000,"date":"2024-03-05","index":11084,"close":53.46,"high":53.73,"low":52.89,"open":52.96,"volume":4131400},{"timestamp":1709735400,"date":"2024-03-06","index":11085,"close":54.15,"high":54.39,"low":53.61,"open":53.76,"volume":3473600},{"timestamp":1709821800,"date":"2024-03-07","index":11086,"close":54.25,"high":55.83,"low":53.4,"open":54.38,"volume":11253200},{"timestamp":1709908200,"date":"2024-03-08","index":11087,"close":54.81,"high":55.24,"low":53.95,"open":54.21,"volume":4756500},{"timestamp":1710163800,"date":"2024-03-11","index":11088,"close":54.91,"high":55.56,"low":54.67,"open":54.69,"volume":5209600}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11089,"close":57.07,"high":58.46,"low":56.68,"open":57.08,"volume":10926000},{"timestamp":1710336600,"date":"2024-03-13","index":11090,"close":58.27,"high":59.32,"low":57.45,"open":57.5,"volume":14417800},{"timestamp":1710423000,"date":"2024-03-14","index":11091,"close":58.21,"high":59.59,"low":57.67,"open":58.39,"volume":8970100},{"timestamp":1710509400,"date":"2024-03-15","index":11092,"close":59.31,"high":59.78,"low":57.71,"open":57.77,"volume":14039300},{"timestamp":1710768600,"date":"2024-03-18","index":11093,"close":60.41,"high":61.1,"low":59.1,"open":59.1,"volume":7266100},{"timestamp":1710855000,"date":"2024-03-19","index":11094,"close":61.03,"high":61.23,"low":60.16,"open":60.16,"volume":6668900},{"timestamp":1710941400,"date":"2024-03-20","index":11095,"close":61.31,"high":61.77,"low":60.89,"open":61.03,"volume":5097400},{"timestamp":1711027800,"date":"2024-03-21","index":11096,"close":62.47,"high":62.99,"low":61.47,"open":61.51,"volume":6053400},{"timestamp":1711114200,"date":"2024-03-22","index":11097,"close":62,"high":63.09,"low":61.6,"open":63,"volume":4434100},{"timestamp":1711373400,"date":"2024-03-25","index":11098,"close":62.51,"high":63.08,"low":62.01,"open":62.1,"volume":4296500},{"timestamp":1711459800,"date":"2024-03-26","index":11099,"close":61.82,"high":62.61,"low":61.71,"open":62.61,"volume":3903500}]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.22,"open":71.85,"volume":2516300},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":72.42,"high":72.59,"low":71.12,"open":71.43,"volume":2547300},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":72.91,"high":73.7,"low":72.72,"open":73.05,"volume":2330800},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":72.56,"high":73.37,"low":72.44,"open":72.91,"volume":2911100},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":72.11,"high":72.64,"low":71.97,"open":72.38,"volume":2575400}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]},{"date":"2019-08-01","estimated":0.61,"reported":0.6,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":40.31,"high":40.82,"low":40.28,"open":40.76,"volume":2675600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":40.16,"high":40.42,"low":39.63,"open":40.12,"volume":3756900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":40.25,"high":40.67,"low":40.22,"open":40.34,"volume":3390600},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":40.38,"high":40.7,"low":40.32,"open":40.4,"volume":3146600},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":40.54,"high":40.88,"low":40.46,"open":40.54,"volume":2921700},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":40.57,"high":40.67,"low":40.19,"open":40.42,"volume":2813500},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":40.68,"high":40.95,"low":40.42,"open":40.62,"volume":2422900},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":40.59,"high":40.94,"low":40.51,"open":40.57,"volume":2080100},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":40.9,"high":41.02,"low":40.61,"open":40.62,"volume":2430600},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":40.95,"high":41.1,"low":40.53,"open":40.77,"volume":2718200},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":41.08,"high":41.79,"low":40.79,"open":40.85,"volume":8111900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":41.15,"high":42.1,"low":41,"open":41.12,"volume":7037200},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":40.07,"high":41.16,"low":39.41,"open":40.97,"volume":7796600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":37.78,"high":39.54,"low":37.47,"open":39.01,"volume":9265700},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":37.42,"high":38.2,"low":36.46,"open":38.17,"volume":6826100},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":37.28,"high":37.39,"low":36.45,"open":36.82,"volume":5799800},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":38.3,"high":38.31,"low":37.19,"open":37.49,"volume":3918800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":38.36,"high":38.53,"low":37.64,"open":38.19,"volume":3689300},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":37.4,"high":38.03,"low":37.03,"open":38.03,"volume":3628100},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":37.76,"high":38.73,"low":37.27,"open":37.27,"volume":3850300},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":36.77,"high":37.59,"low":36.71,"open":37.28,"volume":4239300},{"timestamp":1565875800,"date":"2019-08-15","index":9939,"close":36.76,"high":37.05,"low":36.5,"open":36.88,"volume":2992800}]},{"date":"2019-04-26","estimated":0.6,"reported":0.46,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":43.24,"high":43.4,"low":42.77,"open":42.85,"volume":2487000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":43.29,"high":43.77,"low":43.08,"open":43.33,"volume":1965300},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":43.38,"high":43.45,"low":43.12,"open":43.29,"volume":3374000},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":43.34,"high":43.48,"low":43.17,"open":43.41,"volume":2308700},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":42.98,"high":43.6,"low":42.86,"open":43.44,"volume":1928600},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":43.04,"high":43.19,"low":42.88,"open":43.1,"volume":2289000},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":42.76,"high":43.14,"low":42.73,"open":43.01,"volume":2318200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":42.66,"high":42.81,"low":42.5,"open":42.72,"volume":2508100},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":42.7,"high":42.9,"low":42.44,"open":42.7,"volume":3180800},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":42.78,"high":43.06,"low":42.58,"open":42.78,"volume":2275000},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":41.72,"high":42.67,"low":41.61,"open":42.51,"volume":5070600}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":40.91,"high":42,"low":40.39,"open":41.55,"volume":6032900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":43.27,"high":43.44,"low":41.42,"open":41.73,"volume":6932500},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":44.6,"high":44.64,"low":43.39,"open":43.41,"volume":7347800},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":44.07,"high":44.89,"low":44.07,"open":44.44,"volume":5399300},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":43.54,"high":44.06,"low":43.09,"open":43.91,"volume":4427600},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":43.67,"high":43.77,"low":43.06,"open":43.57,"volume":3140200},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":43.09,"high":43.35,"low":42.73,"open":42.75,"volume":3176600},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":42.71,"high":43.07,"low":42.48,"open":42.88,"volume":4358500},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":42.42,"high":43.28,"low":42.35,"open":42.81,"volume":3898400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":42.56,"high":42.71,"low":42.07,"open":42.1,"volume":2454100},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":42.43,"high":42.65,"low":41.45,"open":42.38,"volume":3810900}]},{"date":"2019-02-05","estimated":0.92,"reported":0.88,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":44.26,"high":44.52,"low":43.65,"open":43.67,"volume":2646400},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":43.56,"high":44.08,"low":43.22,"open":44.08,"volume":3115500},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":43.71,"high":43.85,"low":43.09,"open":43.67,"volume":2554700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":43.67,"high":44.05,"low":43.48,"open":43.5,"volume":2181000},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":43.72,"high":44.1,"low":43.66,"open":43.82,"volume":1996200},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":44.17,"high":44.18,"low":43.42,"open":43.6,"volume":2281200},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":44.21,"high":44.51,"low":43.99,"open":44.32,"volume":3404200},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":44.69,"high":44.88,"low":44.18,"open":44.37,"volume":2857600},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":44.9,"high":45.04,"low":44.41,"open":44.47,"volume":5076200},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":44.89,"high":45.13,"low":44.76,"open":45.04,"volume":2337700},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":44.49,"high":44.91,"low":44.23,"open":44.8,"volume":3226400}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":41.85,"high":43.71,"low":41.42,"open":42.93,"volume":10306500},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":41.87,"high":41.9,"low":41.4,"open":41.7,"volume":6194600},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":41.4,"high":41.82,"low":41.12,"open":41.8,"volume":4076600},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":41.76,"high":42.05,"low":41.34,"open":42,"volume":6580400},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":42.01,"high":42.07,"low":41.37,"open":41.83,"volume":3569200},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":42.34,"high":42.58,"low":41.94,"open":42.15,"volume":3322100},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":42.4,"high":42.65,"low":42.11,"open":42.4,"volume":3046600},{"timestamp":1550154600,"date":"2019-02-14","index":9813,"close":42.24,"high":42.66,"low":42.1,"open":42.25,"volume":2990000},{"timestamp":1550241000,"date":"2019-02-15","index":9814,"close":41.98,"high":42.54,"low":41.82,"open":42.29,"volume":4056100},{"timestamp":1550586600,"date":"2019-02-19","index":9815,"close":41.85,"high":42.04,"low":41.79,"open":42,"volume":4843000},{"timestamp":1550673000,"date":"2019-02-20","index":9816,"close":41.97,"high":42.22,"low":41.8,"open":41.9,"volume":5803100}]},{"date":"2018-11-06","estimated":0.83,"reported":0.92,"pre":[{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":48.91,"high":49.75,"low":48.86,"open":49.71,"volume":1994200},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":49.06,"high":49.17,"low":47.78,"open":48.5,"volume":4263400},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":47.75,"high":49.38,"low":47.65,"open":49.1,"volume":5496900},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":47.9,"high":48.17,"low":47.39,"open":47.76,"volume":3032500},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":46.46,"high":47.59,"low":46.15,"open":47.59,"volume":4529300},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":47.01,"high":47.52,"low":46.52,"open":46.7,"volume":3316600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":48,"high":48.03,"low":46.98,"open":47.4,"volume":3884200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":47.25,"high":48.24,"low":47.11,"open":48.18,"volume":4614200},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.72,"high":48.74,"low":47.33,"open":47.37,"volume":4586200},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":48,"high":49.2,"low":47.68,"open":48.73,"volume":3483200},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":48.1,"high":48.38,"low":47.83,"open":48.06,"volume":3683600}],"post":[{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.33,"high":48.67,"low":46.46,"open":47.99,"volume":5319000},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.3,"high":48.32,"low":47.07,"open":47.25,"volume":5147600},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.57,"high":48.96,"low":48.07,"open":48.48,"volume":3620300},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.26,"high":48.98,"low":48.2,"open":48.62,"volume":7033300},{"timestamp":1542033000,"date":"2018-11-12","index":9750,"close":47.94,"high":48.66,"low":47.85,"open":48.26,"volume":2620900},{"timestamp":1542119400,"date":"2018-11-13","index":9751,"close":48.02,"high":48.51,"low":47.85,"open":48.02,"volume":4057000},{"timestamp":1542205800,"date":"2018-11-14","index":9752,"close":46.6,"high":48.31,"low":46.27,"open":48.18,"volume":4275400},{"timestamp":1542292200,"date":"2018-11-15","index":9753,"close":46.13,"high":46.39,"low":45.45,"open":46.32,"volume":4251200},{"timestamp":1542378600,"date":"2018-11-16","index":9754,"close":46.38,"high":46.79,"low":45.84,"open":46.1,"volume":3789100},{"timestamp":1542637800,"date":"2018-11-19","index":9755,"close":46.31,"high":46.72,"low":45.92,"open":46.42,"volume":2983500},{"timestamp":1542724200,"date":"2018-11-20","index":9756,"close":45.66,"high":46.56,"low":45.6,"open":46.18,"volume":3430300}]},{"date":"2018-07-31","estimated":0.77,"reported":1.02,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":47.17,"high":47.65,"low":46.97,"open":47.59,"volume":3159200},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":47.72,"high":47.94,"low":47.12,"open":47.19,"volume":3405100},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":47.31,"high":47.76,"low":47.03,"open":47.72,"volume":2823100},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":47.25,"high":47.55,"low":47.21,"open":47.32,"volume":2904300},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":47.12,"high":47.37,"low":46.9,"open":47.37,"volume":2532400},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":47.23,"high":47.36,"low":47.01,"open":47.23,"volume":2038000},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":47.3,"high":47.69,"low":47.18,"open":47.32,"volume":4609600},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":47.24,"high":47.59,"low":46.74,"open":47.21,"volume":3555700},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":47.71,"high":47.97,"low":47.37,"open":47.41,"volume":2427600},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.61,"high":47.89,"low":47.3,"open":47.72,"volume":2653300},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.35,"high":47.76,"low":47.3,"open":47.56,"volume":3418100}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.26,"high":49.57,"low":47.68,"open":49.25,"volume":11368100},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.11,"high":48.95,"low":48.05,"open":48.34,"volume":5427800},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.34,"high":49.5,"low":48.17,"open":48.17,"volume":6796100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.95,"high":49.99,"low":49.33,"open":49.6,"volume":4369600},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":50.06,"high":50.41,"low":49.85,"open":50,"volume":3701300},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":50.25,"high":50.6,"low":50.09,"open":50.09,"volume":3238900},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.97,"high":50.31,"low":49.69,"open":50.26,"volume":2261800},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.24,"high":50.29,"low":49.74,"open":50.12,"volume":2974800},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":49.87,"high":50.18,"low":49.74,"open":49.99,"volume":1809500},{"timestamp":1534167000,"date":"2018-08-13","index":9686,"close":49.32,"high":50,"low":49.12,"open":49.97,"volume":2140400},{"timestamp":1534253400,"date":"2018-08-14","index":9687,"close":49.94,"high":49.98,"low":49.34,"open":49.34,"volume":2713500}]},{"date":"2018-05-01","estimated":0.5,"reported":0.68,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":45.47,"high":45.68,"low":45.26,"open":45.5,"volume":2811500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":45.69,"high":45.75,"low":45.34,"open":45.68,"volume":2521400},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":45.65,"high":45.78,"low":45.42,"open":45.78,"volume":2351400},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":45.79,"high":46.08,"low":45.48,"open":45.65,"volume":3349300},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":45.5,"high":46.25,"low":45.05,"open":45.96,"volume":4383000},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":45.49,"high":45.62,"low":45.2,"open":45.56,"volume":4123200},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":45.16,"high":45.73,"low":44.86,"open":45.51,"volume":3590300},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":45.84,"high":45.99,"low":44.94,"open":45.14,"volume":5596100},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":45.85,"high":45.99,"low":45.55,"open":45.83,"volume":3510400},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":46.05,"high":46.24,"low":45.7,"open":45.86,"volume":2691800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":45.38,"high":46.18,"low":45.22,"open":46.15,"volume":6682100}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":45.03,"high":45.99,"low":44.78,"open":45.6,"volume":4567800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":44.43,"high":45.46,"low":44.25,"open":45.17,"volume":5756600},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":43.6,"high":44.5,"low":43.36,"open":44.29,"volume":4873100},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":43.86,"high":44.13,"low":43.35,"open":43.44,"volume":4056300},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":43.69,"high":44.02,"low":43.45,"open":43.83,"volume":6399000},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":43.95,"high":44.65,"low":43.63,"open":43.77,"volume":4788300},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":43.7,"high":44.17,"low":43.64,"open":44.12,"volume":3332100},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":43.9,"high":44.23,"low":43.72,"open":43.85,"volume":2778900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":43.98,"high":44.33,"low":43.83,"open":43.91,"volume":3195200},{"timestamp":1526304600,"date":"2018-05-14","index":9623,"close":44.42,"high":44.56,"low":44.05,"open":44.1,"volume":4516500},{"timestamp":1526391000,"date":"2018-05-15","index":9624,"close":44.41,"high":44.72,"low":44.16,"open":44.29,"volume":4534200}]},{"date":"2018-02-06","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":42.75,"high":42.77,"low":41.15,"open":41.18,"volume":7332700},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":42.61,"high":42.84,"low":42.27,"open":42.35,"volume":3915200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":42.84,"high":43.2,"low":42.49,"open":42.69,"volume":4123100},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":42.89,"high":43.4,"low":42.81,"open":43.28,"volume":3223900},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":43.59,"high":43.69,"low":42.61,"open":42.9,"volume":4052700},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":43.11,"high":43.5,"low":43.1,"open":43.38,"volume":2457300},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":42.48,"high":43.12,"low":42.24,"open":42.84,"volume":2885700},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":42.95,"high":43.22,"low":42.52,"open":42.68,"volume":5210600},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":42.46,"high":42.99,"low":42.3,"open":42.77,"volume":2921400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":41.43,"high":42.13,"low":41.4,"open":42.04,"volume":3016100},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":40.6,"high":42.54,"low":40.51,"open":42.24,"volume":5039900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":42,"high":42.25,"low":40.2,"open":40.21,"volume":5859600},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":42.19,"high":43.05,"low":42.17,"open":42.31,"volume":4587800},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":41.35,"high":42.4,"low":41.34,"open":42.4,"volume":4495200},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":41.49,"high":41.82,"low":40.62,"open":41.76,"volume":5540600},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":41.27,"high":41.74,"low":40.37,"open":41.65,"volume":6433500},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":41.34,"high":41.42,"low":40.97,"open":41.1,"volume":2449900},{"timestamp":1518618600,"date":"2018-02-14","index":9562,"close":41.82,"high":41.95,"low":40.72,"open":40.91,"volume":3644400},{"timestamp":1518705000,"date":"2018-02-15","index":9563,"close":43.2,"high":43.2,"low":42,"open":42.18,"volume":3873100},{"timestamp":1518791400,"date":"2018-02-16","index":9564,"close":43.13,"high":43.43,"low":42.63,"open":42.74,"volume":3062400},{"timestamp":1519137000,"date":"2018-02-20","index":9565,"close":42.57,"high":43.18,"low":42.3,"open":42.79,"volume":4532900},{"timestamp":1519223400,"date":"2018-02-21","index":9566,"close":42.12,"high":42.8,"low":42.12,"open":42.5,"volume":3960600}]},{"date":"2017-10-31","estimated":0.55,"reported":0.45,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":43.7,"high":44.04,"low":43.53,"open":43.97,"volume":2606500},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":43.67,"high":43.79,"low":43.4,"open":43.62,"volume":1272000},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":43.31,"high":43.85,"low":43.29,"open":43.67,"volume":1995500},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":43.31,"high":43.32,"low":42.88,"open":43.17,"volume":2126100},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":43.49,"high":43.5,"low":43.26,"open":43.43,"volume":2023300},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":43.57,"high":43.67,"low":43.38,"open":43.5,"volume":2244400},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":43.73,"high":43.98,"low":43.54,"open":43.57,"volume":2746900},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":43.44,"high":43.6,"low":42.9,"open":43.6,"volume":2229800},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":43.01,"high":43.77,"low":42.98,"open":43.67,"volume":3256900},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":43.07,"high":43.13,"low":42.58,"open":43.03,"volume":2682300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":42.81,"high":43.09,"low":42.6,"open":42.91,"volume":3280600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":40.87,"high":41.59,"low":39.95,"open":40.74,"volume":8963800},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":40.62,"high":41.11,"low":40.08,"open":40.97,"volume":7011600},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":40.16,"high":40.98,"low":40.09,"open":40.5,"volume":3717100},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":39.78,"high":40.19,"low":39.65,"open":40.13,"volume":3157900},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":39.27,"high":39.84,"low":39.1,"open":39.73,"volume":2882000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":39.54,"high":39.57,"low":39.22,"open":39.27,"volume":4562800},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":39.8,"high":39.81,"low":39.54,"open":39.65,"volume":3273400},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":39.6,"high":40.15,"low":39.51,"open":39.69,"volume":3933800},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":39.93,"high":39.96,"low":39.45,"open":39.49,"volume":2591300},{"timestamp":1510583400,"date":"2017-11-13","index":9499,"close":39.74,"high":40.02,"low":39.7,"open":39.93,"volume":2524200},{"timestamp":1510669800,"date":"2017-11-14","index":9500,"close":39.79,"high":40.66,"low":39.7,"open":39.72,"volume":4733100}]},{"date":"2017-08-01","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":41.6,"high":41.7,"low":41,"open":41.46,"volume":1819600},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":41.18,"high":41.53,"low":41.09,"open":41.46,"volume":1947900},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":41.28,"high":41.67,"low":41.12,"open":41.25,"volume":3574500},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":41.42,"high":41.7,"low":40.91,"open":41.26,"volume":2521300},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":41.26,"high":41.56,"low":41.03,"open":41.38,"volume":2717000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":41.38,"high":41.66,"low":41.18,"open":41.27,"volume":3581100},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":41.96,"high":42.08,"low":41.45,"open":41.55,"volume":3078700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":41.71,"high":42.1,"low":41.61,"open":42.06,"volume":2376600},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":41.78,"high":41.84,"low":41.26,"open":41.7,"volume":2978100},{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":41.78,"high":41.92,"low":41.42,"open":41.75,"volume":3125500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":42.18,"high":42.68,"low":41.8,"open":41.93,"volume":9333600}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":43.3,"high":43.69,"low":42.3,"open":42.98,"volume":6339200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":42.49,"high":43.32,"low":42.38,"open":43.1,"volume":4236300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":42.62,"high":43.2,"low":42.27,"open":42.57,"volume":3389200},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":42.59,"high":42.69,"low":42.27,"open":42.64,"volume":2595100},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":42.44,"high":42.86,"low":42.36,"open":42.65,"volume":3246200},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":42.24,"high":42.65,"low":42.1,"open":42.44,"volume":3065200},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":42.49,"high":42.54,"low":42.13,"open":42.29,"volume":2316600},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":42.12,"high":42.49,"low":42.1,"open":42.34,"volume":3733700},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":41.26,"high":41.78,"low":41.14,"open":41.78,"volume":3784100},{"timestamp":1502717400,"date":"2017-08-14","index":9435,"close":41.95,"high":42.21,"low":41.38,"open":41.38,"volume":2967700},{"timestamp":1502803800,"date":"2017-08-15","index":9436,"close":42.05,"high":42.16,"low":41.41,"open":41.68,"volume":4097900}]},{"date":"2017-05-02","estimated":0.62,"reported":0.6,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":44.68,"high":44.75,"low":44.29,"open":44.29,"volume":2944000},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":45.41,"high":45.83,"low":44.55,"open":44.7,"volume":3757800},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":44.6,"high":45.48,"low":44.51,"open":45.33,"volume":2896800},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":44.9,"high":45.08,"low":44.53,"open":44.71,"volume":2539300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":44.81,"high":45.3,"low":44.72,"open":45.04,"volume":2081100},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":45.38,"high":45.6,"low":45.18,"open":45.27,"volume":2661400},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":45.58,"high":45.88,"low":45.38,"open":45.45,"volume":1844100},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":45.27,"high":45.69,"low":45.25,"open":45.66,"volume":1549100},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":45.78,"high":45.86,"low":45.09,"open":45.14,"volume":1803800},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":45.75,"high":45.81,"low":45.48,"open":45.63,"volume":2148500},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":45.73,"high":45.91,"low":45.42,"open":45.88,"volume":2582700}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":41.67,"high":43.99,"low":41.52,"open":43,"volume":8265700},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":41.31,"high":41.86,"low":41.1,"open":41.72,"volume":6239600},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":42.4,"high":42.85,"low":41.29,"open":41.37,"volume":4432500},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":42.43,"high":42.84,"low":42.17,"open":42.67,"volume":3244200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":42.96,"high":43.1,"low":42.3,"open":42.5,"volume":3907100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":42.36,"high":42.82,"low":42.24,"open":42.75,"volume":2966300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":42.29,"high":42.47,"low":42.01,"open":42.37,"volume":2489600},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":42.03,"high":42.33,"low":41.91,"open":42.3,"volume":2181100},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":41.96,"high":42.23,"low":41.86,"open":42.13,"volume":1557200},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":42.14,"high":42.22,"low":41.81,"open":42.03,"volume":3052000},{"timestamp":1494941400,"date":"2017-05-16","index":9373,"close":41.9,"high":42.3,"low":41.66,"open":41.96,"volume":2251300}]},{"date":"2017-02-07","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":44.71,"high":44.73,"low":44.13,"open":44.62,"volume":1973300},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":44.66,"high":45.46,"low":44.6,"open":44.76,"volume":3245100},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":45.2,"high":45.45,"low":44.87,"open":44.9,"volume":3367800},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":44.55,"high":45.34,"low":44.49,"open":45.05,"volume":2577600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":44.52,"high":44.9,"low":44.28,"open":44.56,"volume":2054700},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":44.13,"high":44.59,"low":43.69,"open":44.51,"volume":2572700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":44.26,"high":44.33,"low":43.32,"open":44.18,"volume":5041100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":43.77,"high":44.55,"low":43.59,"open":44.48,"volume":2486200},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":43.99,"high":44.13,"low":43.49,"open":43.87,"volume":3624000},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":43.99,"high":44.39,"low":43.91,"open":44.18,"volume":3292400},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":44.02,"high":44.35,"low":43.8,"open":44.09,"volume":3890600}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":44.59,"high":45.05,"low":41.74,"open":42.96,"volume":7474400},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":43.46,"high":44.76,"low":43.19,"open":44.71,"volume":4308200},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":43.54,"high":43.98,"low":43.43,"open":43.46,"volume":3120600},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":43.83,"high":43.89,"low":43.47,"open":43.67,"volume":2355700},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":43.71,"high":44.05,"low":43.08,"open":43.9,"volume":2979000},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":43.73,"high":43.87,"low":43.27,"open":43.74,"volume":2734200},{"timestamp":1487169000,"date":"2017-02-15","index":9311,"close":44.47,"high":44.58,"low":43.72,"open":43.85,"volume":4061000},{"timestamp":1487255400,"date":"2017-02-16","index":9312,"close":44.1,"high":44.55,"low":43.9,"open":44.26,"volume":4259700},{"timestamp":1487341800,"date":"2017-02-17","index":9313,"close":44.69,"high":44.69,"low":43.98,"open":44.07,"volume":2809700},{"timestamp":1487687400,"date":"2017-02-21","index":9314,"close":44.81,"high":45.2,"low":44.51,"open":44.55,"volume":5068500},{"timestamp":1487773800,"date":"2017-02-22","index":9315,"close":44.72,"high":44.92,"low":44.43,"open":44.59,"volume":3271500}]},{"date":"2016-11-01","estimated":0.46,"reported":0.59,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":41.85,"high":42.3,"low":41.79,"open":42.13,"volume":2054700},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":41.98,"high":42.38,"low":41.97,"open":42.24,"volume":2143700},{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":42.22,"high":42.27,"low":41.49,"open":41.96,"volume":1797600},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":42.18,"high":42.51,"low":41.99,"open":42.12,"volume":2044800},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":42.32,"high":42.43,"low":41.61,"open":41.92,"volume":1720900},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":42.51,"high":42.97,"low":42.37,"open":42.6,"volume":1324300},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":42.53,"high":42.83,"low":42.38,"open":42.62,"volume":1878800},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":43.28,"high":43.45,"low":42.31,"open":42.42,"volume":2856300},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":43.08,"high":43.42,"low":42.76,"open":43.37,"volume":2156700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":43.59,"high":43.96,"low":43.1,"open":43.17,"volume":2628600},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":43.57,"high":44.2,"low":43.51,"open":43.7,"volume":3867300}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":46.75,"high":47.34,"low":45.36,"open":45.37,"volume":9705600},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":47.26,"high":47.88,"low":46.66,"open":46.75,"volume":6221000},{"timestamp":1478179800,"date":"2016-11-03","index":9241,"close":47.43,"high":47.87,"low":47.05,"open":47.05,"volume":4376500},{"timestamp":1478266200,"date":"2016-11-04","index":9242,"close":46.92,"high":47.55,"low":46.89,"open":47.38,"volume":2804100},{"timestamp":1478529000,"date":"2016-11-07","index":9243,"close":47.05,"high":47.59,"low":46.93,"open":47.46,"volume":3425900},{"timestamp":1478615400,"date":"2016-11-08","index":9244,"close":47.72,"high":47.88,"low":46.93,"open":46.95,"volume":3132000},{"timestamp":1478701800,"date":"2016-11-09","index":9245,"close":46.28,"high":46.92,"low":45.07,"open":46.84,"volume":5372600},{"timestamp":1478788200,"date":"2016-11-10","index":9246,"close":45.18,"high":46.57,"low":45.05,"open":46.42,"volume":3959800},{"timestamp":1478874600,"date":"2016-11-11","index":9247,"close":41.73,"high":43.79,"low":41.6,"open":43.57,"volume":7004500},{"timestamp":1479133800,"date":"2016-11-14","index":9248,"close":42.88,"high":42.97,"low":41.44,"open":41.58,"volume":5139700},{"timestamp":1479220200,"date":"2016-11-15","index":9249,"close":43.49,"high":43.52,"low":42.85,"open":42.86,"volume":4292800}]},{"date":"2016-08-02","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":44.25,"high":44.31,"low":43.92,"open":44,"volume":2386600},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":43.48,"high":44.08,"low":43.33,"open":44,"volume":2751900},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":43.39,"high":43.57,"low":43,"open":43.33,"volume":2704600},{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":43.39,"high":43.87,"low":43.2,"open":43.35,"volume":2352000},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":43.72,"high":43.8,"low":43.26,"open":43.4,"volume":1900000},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":43.6,"high":43.79,"low":43.5,"open":43.61,"volume":1716400},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":43.87,"high":44.12,"low":43.63,"open":43.64,"volume":2139100},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":43.9,"high":44.17,"low":43.56,"open":43.87,"volume":2383100},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":44.94,"high":45,"low":43.8,"open":44.02,"volume":4282600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":45.08,"high":45.39,"low":44.74,"open":44.74,"volume":4834200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":44.24,"high":44.74,"low":43.7,"open":44.58,"volume":4548600}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":43.45,"high":44.61,"low":42.88,"open":43.05,"volume":4718100},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":43.93,"high":43.93,"low":42.91,"open":43.45,"volume":3182000},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":43.74,"high":44.49,"low":43.42,"open":44.37,"volume":2843800},{"timestamp":1470403800,"date":"2016-08-05","index":9178,"close":44.45,"high":44.6,"low":43.71,"open":43.82,"volume":2839500},{"timestamp":1470663000,"date":"2016-08-08","index":9179,"close":44.52,"high":45.05,"low":44.43,"open":44.57,"volume":2234400},{"timestamp":1470749400,"date":"2016-08-09","index":9180,"close":44.38,"high":44.73,"low":44.23,"open":44.64,"volume":2076800},{"timestamp":1470835800,"date":"2016-08-10","index":9181,"close":44.31,"high":44.82,"low":44.16,"open":44.48,"volume":1742000},{"timestamp":1470922200,"date":"2016-08-11","index":9182,"close":43.93,"high":44.43,"low":43.74,"open":44.4,"volume":2284300},{"timestamp":1471008600,"date":"2016-08-12","index":9183,"close":44.07,"high":44.2,"low":43.54,"open":43.85,"volume":2177300},{"timestamp":1471267800,"date":"2016-08-15","index":9184,"close":43.77,"high":44.13,"low":43.49,"open":43.56,"volume":1847500},{"timestamp":1471354200,"date":"2016-08-16","index":9185,"close":43.47,"high":43.76,"low":43.41,"open":43.55,"volume":1623600}]},{"date":"2016-05-03","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":37.71,"high":37.82,"low":36.88,"open":37.1,"volume":3523500},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":38.23,"high":38.58,"low":37.84,"open":37.98,"volume":3142500},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":38.87,"high":38.99,"low":38.07,"open":38.25,"volume":4224900},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":38.35,"high":39.16,"low":38.2,"open":39,"volume":3701200},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":39.62,"high":39.63,"low":38.64,"open":38.79,"volume":4194400},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":39.26,"high":39.46,"low":38.91,"open":39.37,"volume":3022900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":39.73,"high":40,"low":39.19,"open":39.5,"volume":4037600},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":39.91,"high":40.09,"low":39.42,"open":39.74,"volume":3090500},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":40.07,"high":40.62,"low":39.72,"open":39.86,"volume":4531700},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":39.94,"high":40.11,"low":39.49,"open":39.87,"volume":4854100},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":40.26,"high":40.55,"low":39.55,"open":39.59,"volume":5965200}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":39.1,"high":40.65,"low":39.03,"open":39.95,"volume":5170800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":38.72,"high":39.37,"low":38.56,"open":39.01,"volume":4318300},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":38.08,"high":39.23,"low":37.96,"open":38.87,"volume":3934400},{"timestamp":1462541400,"date":"2016-05-06","index":9115,"close":38.2,"high":38.36,"low":37.87,"open":38.05,"volume":2528600},{"timestamp":1462800600,"date":"2016-05-09","index":9116,"close":37.73,"high":38.39,"low":37.36,"open":38.23,"volume":4166600},{"timestamp":1462887000,"date":"2016-05-10","index":9117,"close":38.4,"high":38.43,"low":37.95,"open":37.95,"volume":2865000},{"timestamp":1462973400,"date":"2016-05-11","index":9118,"close":37.96,"high":38.48,"low":37.9,"open":38.27,"volume":2921000},{"timestamp":1463059800,"date":"2016-05-12","index":9119,"close":38.54,"high":38.79,"low":38.04,"open":38.25,"volume":3288500},{"timestamp":1463146200,"date":"2016-05-13","index":9120,"close":37.63,"high":38.43,"low":37.45,"open":38.41,"volume":3219600},{"timestamp":1463405400,"date":"2016-05-16","index":9121,"close":37.65,"high":37.9,"low":37.18,"open":37.28,"volume":2145700},{"timestamp":1463491800,"date":"2016-05-17","index":9122,"close":37.49,"high":37.89,"low":37.36,"open":37.44,"volume":2708400}]},{"date":"2016-02-02","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":31.51,"high":32.62,"low":31.16,"open":32.6,"volume":8763700},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":30.51,"high":32.05,"low":30.29,"open":31.94,"volume":8756900},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":31.29,"high":31.71,"low":29.86,"open":30.25,"volume":9252500},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":31.92,"high":32.48,"low":31.2,"open":31.26,"volume":6085300},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":33.23,"high":33.37,"low":32.49,"open":32.52,"volume":5279600},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":32.43,"high":33,"low":32.36,"open":32.9,"volume":5783000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":33.63,"high":33.65,"low":32.49,"open":32.88,"volume":4390800},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":33.74,"high":34.46,"low":33.42,"open":33.5,"volume":5023500},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":34.7,"high":34.95,"low":33.98,"open":34.16,"volume":5351200},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":35.35,"high":35.55,"low":34.75,"open":34.86,"volume":8608200},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":35.46,"high":35.64,"low":34.31,"open":34.77,"volume":6364700}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":32.36,"high":33.6,"low":32.28,"open":33.52,"volume":11075700},{"timestamp":1454509800,"date":"2016-02-03","index":9050,"close":33.44,"high":33.8,"low":32.47,"open":32.56,"volume":8002400},{"timestamp":1454596200,"date":"2016-02-04","index":9051,"close":34.25,"high":34.69,"low":33.34,"open":33.44,"volume":6612300},{"timestamp":1454682600,"date":"2016-02-05","index":9052,"close":34.07,"high":34.51,"low":33.92,"open":34.28,"volume":5416700},{"timestamp":1454941800,"date":"2016-02-08","index":9053,"close":33.3,"high":34.73,"low":33.05,"open":34.4,"volume":5061300},{"timestamp":1455028200,"date":"2016-02-09","index":9054,"close":33.58,"high":33.68,"low":32.56,"open":33.44,"volume":6369400},{"timestamp":1455114600,"date":"2016-02-10","index":9055,"close":33.18,"high":34.07,"low":33.15,"open":33.61,"volume":4300700},{"timestamp":1455201000,"date":"2016-02-11","index":9056,"close":31.63,"high":32.83,"low":31.5,"open":32.27,"volume":6931800},{"timestamp":1455287400,"date":"2016-02-12","index":9057,"close":32.45,"high":32.48,"low":31.3,"open":31.69,"volume":4441500},{"timestamp":1455633000,"date":"2016-02-16","index":9058,"close":33.62,"high":33.82,"low":32.85,"open":32.96,"volume":4068600},{"timestamp":1455719400,"date":"2016-02-17","index":9059,"close":33.4,"high":34.12,"low":33.3,"open":33.74,"volume":3362300}]},{"date":"2015-11-03","estimated":0.7,"reported":0.6,"pre":[{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":45.97,"high":46.05,"low":45.6,"open":45.82,"volume":2767100},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":45.7,"high":45.98,"low":45.51,"open":45.81,"volume":2724700},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":45.29,"high":45.83,"low":45.25,"open":45.74,"volume":2686100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":46.7,"high":46.89,"low":45.46,"open":45.51,"volume":3118900},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":46.89,"high":46.98,"low":46.5,"open":46.93,"volume":2490000},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":46.39,"high":46.89,"low":46.31,"open":46.81,"volume":1792900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":46.24,"high":46.41,"low":45.73,"open":46.21,"volume":2506500},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":46.8,"high":47.03,"low":46.13,"open":46.17,"volume":2086100},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":45.53,"high":46.73,"low":45.46,"open":46.64,"volume":4298100},{"timestamp":1446211800,"date":"2015-10-30","index":8986,"close":45.66,"high":46.09,"low":45.45,"open":45.65,"volume":3566000},{"timestamp":1446474600,"date":"2015-11-02","index":8987,"close":46.28,"high":46.29,"low":45.05,"open":45.81,"volume":2975300}],"post":[{"timestamp":1446561000,"date":"2015-11-03","index":8988,"close":43.15,"high":43.64,"low":41.74,"open":43.33,"volume":11417800},{"timestamp":1446647400,"date":"2015-11-04","index":8989,"close":43.02,"high":43.17,"low":42.34,"open":43.06,"volume":7006800},{"timestamp":1446733800,"date":"2015-11-05","index":8990,"close":43.07,"high":43.21,"low":42.43,"open":42.95,"volume":5405600},{"timestamp":1446820200,"date":"2015-11-06","index":8991,"close":42.13,"high":43.05,"low":41.97,"open":42.79,"volume":5716800},{"timestamp":1447079400,"date":"2015-11-09","index":8992,"close":41.52,"high":42.03,"low":41.25,"open":41.89,"volume":5039400},{"timestamp":1447165800,"date":"2015-11-10","index":8993,"close":40.63,"high":41.64,"low":40.56,"open":41.3,"volume":4419400},{"timestamp":1447252200,"date":"2015-11-11","index":8994,"close":40.51,"high":40.84,"low":40.26,"open":40.84,"volume":3649500},{"timestamp":1447338600,"date":"2015-11-12","index":8995,"close":38.51,"high":40.3,"low":38.49,"open":40.22,"volume":8312200},{"timestamp":1447425000,"date":"2015-11-13","index":8996,"close":37.76,"high":38.86,"low":37.69,"open":38.41,"volume":6556000},{"timestamp":1447684200,"date":"2015-11-16","index":8997,"close":38.24,"high":38.42,"low":37.55,"open":37.59,"volume":4626400},{"timestamp":1447770600,"date":"2015-11-17","index":8998,"close":37.2,"high":38.4,"low":37.14,"open":38.34,"volume":4767500}]},{"date":"2015-08-04","estimated":0.66,"reported":0.6,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":48.04,"high":48.26,"low":47.76,"open":48.04,"volume":4088000},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":47.49,"high":48.11,"low":47.33,"open":47.98,"volume":2744500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":47.68,"high":47.91,"low":47.43,"open":47.44,"volume":2697300},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":48.02,"high":48.38,"low":47.7,"open":47.7,"volume":2618500},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":47.19,"high":47.99,"low":47.05,"open":47.9,"volume":2528800},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":47.26,"high":47.29,"low":46.81,"open":46.93,"volume":2743000},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":48.35,"high":48.39,"low":47.2,"open":47.41,"volume":3955800},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":48.13,"high":48.27,"low":47.83,"open":47.93,"volume":4254400},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":47.82,"high":47.9,"low":47.32,"open":47.71,"volume":3660700},{"timestamp":1438349400,"date":"2015-07-31","index":8922,"close":47.42,"high":48.22,"low":47.36,"open":48.11,"volume":3959000},{"timestamp":1438608600,"date":"2015-08-03","index":8923,"close":47.7,"high":48.15,"low":47.4,"open":47.42,"volume":4280700}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":8924,"close":48.41,"high":49.5,"low":47.28,"open":47.53,"volume":5119500},{"timestamp":1438781400,"date":"2015-08-05","index":8925,"close":48.22,"high":48.74,"low":47.69,"open":48.72,"volume":4586100},{"timestamp":1438867800,"date":"2015-08-06","index":8926,"close":47.95,"high":48.47,"low":47.45,"open":48.4,"volume":3281800},{"timestamp":1438954200,"date":"2015-08-07","index":8927,"close":46.42,"high":47.85,"low":46.3,"open":47.77,"volume":3996600},{"timestamp":1439213400,"date":"2015-08-10","index":8928,"close":46.53,"high":46.87,"low":46.3,"open":46.7,"volume":4121600},{"timestamp":1439299800,"date":"2015-08-11","index":8929,"close":46.07,"high":46.26,"low":45.59,"open":46.2,"volume":4087100},{"timestamp":1439386200,"date":"2015-08-12","index":8930,"close":46.89,"high":46.94,"low":45.39,"open":45.69,"volume":5142200},{"timestamp":1439472600,"date":"2015-08-13","index":8931,"close":47.51,"high":47.78,"low":46.84,"open":46.88,"volume":4254400},{"timestamp":1439559000,"date":"2015-08-14","index":8932,"close":47.2,"high":47.43,"low":47.05,"open":47.23,"volume":3130900},{"timestamp":1439818200,"date":"2015-08-17","index":8933,"close":47.51,"high":47.59,"low":46.24,"open":46.48,"volume":4228700},{"timestamp":1439904600,"date":"2015-08-18","index":8934,"close":47.68,"high":48.17,"low":47.28,"open":47.31,"volume":3695900}]},{"date":"2015-05-05","estimated":0.71,"reported":0.77,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":48.3,"high":48.75,"low":48.27,"open":48.35,"volume":1922700},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":47.94,"high":48.53,"low":47.91,"open":48.32,"volume":2321900},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":48.1,"high":48.24,"low":47.69,"open":47.93,"volume":2069200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":48.27,"high":48.54,"low":47.85,"open":47.93,"volume":2298000},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":48.21,"high":48.59,"low":48.1,"open":48.39,"volume":2774400},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":48.61,"high":48.75,"low":48.3,"open":48.35,"volume":2488800},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":48.78,"high":48.81,"low":48.32,"open":48.45,"volume":2278200},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":48.95,"high":49.15,"low":48.44,"open":48.69,"volume":3186300},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":48.88,"high":49.43,"low":48.66,"open":48.88,"volume":4257600},{"timestamp":1430487000,"date":"2015-05-01","index":8859,"close":49.78,"high":49.93,"low":48.91,"open":48.91,"volume":5681200},{"timestamp":1430746200,"date":"2015-05-04","index":8860,"close":50.32,"high":50.49,"low":49.78,"open":49.78,"volume":3786800}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":8861,"close":50.35,"high":50.76,"low":49.77,"open":50.42,"volume":4622900},{"timestamp":1430919000,"date":"2015-05-06","index":8862,"close":49.94,"high":50.46,"low":49.34,"open":50.45,"volume":4389000},{"timestamp":1431005400,"date":"2015-05-07","index":8863,"close":50.32,"high":50.82,"low":49.79,"open":50.14,"volume":4169900},{"timestamp":1431091800,"date":"2015-05-08","index":8864,"close":51.25,"high":51.38,"low":50.78,"open":50.79,"volume":2793300},{"timestamp":1431351000,"date":"2015-05-11","index":8865,"close":51.6,"high":51.71,"low":51,"open":51.09,"volume":4158900},{"timestamp":1431437400,"date":"2015-05-12","index":8866,"close":51.92,"high":52.37,"low":51.13,"open":51.25,"volume":4873900},{"timestamp":1431523800,"date":"2015-05-13","index":8867,"close":52.16,"high":52.74,"low":51.77,"open":52.16,"volume":4037100},{"timestamp":1431610200,"date":"2015-05-14","index":8868,"close":52.88,"high":52.97,"low":52.31,"open":52.51,"volume":2964700},{"timestamp":1431696600,"date":"2015-05-15","index":8869,"close":53.04,"high":53.16,"low":52.53,"open":52.79,"volume":2304400},{"timestamp":1431955800,"date":"2015-05-18","index":8870,"close":53.13,"high":53.25,"low":52.67,"open":52.8,"volume":3097300},{"timestamp":1432042200,"date":"2015-05-19","index":8871,"close":52.52,"high":52.91,"low":52.21,"open":52.88,"volume":2739900}]},{"date":"2015-02-03","estimated":0.94,"reported":1,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":47.68,"high":47.76,"low":46.9,"open":47.1,"volume":3151300},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":47.2,"high":47.47,"low":46.57,"open":47.19,"volume":5359900},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":47.7,"high":48.04,"low":46.91,"open":47.1,"volume":3987500},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":48.08,"high":48.47,"low":47.53,"open":47.99,"volume":4548000},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":47.87,"high":48.3,"low":47.56,"open":47.91,"volume":2979100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":48.29,"high":48.52,"low":47.5,"open":47.68,"volume":3147300},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":48.28,"high":48.65,"low":47.75,"open":47.96,"volume":3217400},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":47.49,"high":48.6,"low":47.42,"open":48.3,"volume":3277900},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":47.92,"high":48.04,"low":46.89,"open":47.57,"volume":3678900},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":46.63,"high":47.86,"low":46.56,"open":47.63,"volume":5406700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":48.17,"high":48.2,"low":46.72,"open":46.79,"volume":6479500}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":8798,"close":48.76,"high":48.9,"low":46.21,"open":47.36,"volume":7107600},{"timestamp":1423060200,"date":"2015-02-04","index":8799,"close":46.15,"high":48.4,"low":45.87,"open":48.4,"volume":9231200},{"timestamp":1423146600,"date":"2015-02-05","index":8800,"close":48.68,"high":48.72,"low":46.55,"open":46.55,"volume":7981700},{"timestamp":1423233000,"date":"2015-02-06","index":8801,"close":47.56,"high":48.81,"low":47.46,"open":48.7,"volume":3644100},{"timestamp":1423492200,"date":"2015-02-09","index":8802,"close":47.38,"high":47.76,"low":47.23,"open":47.42,"volume":4626100},{"timestamp":1423578600,"date":"2015-02-10","index":8803,"close":47.58,"high":47.91,"low":47.21,"open":47.91,"volume":3481400},{"timestamp":1423665000,"date":"2015-02-11","index":8804,"close":46.92,"high":47.46,"low":46.37,"open":47.23,"volume":3692100},{"timestamp":1423751400,"date":"2015-02-12","index":8805,"close":47.44,"high":47.62,"low":46.75,"open":46.8,"volume":4750100},{"timestamp":1423837800,"date":"2015-02-13","index":8806,"close":48.1,"high":48.24,"low":47.34,"open":47.34,"volume":4074700},{"timestamp":1424183400,"date":"2015-02-17","index":8807,"close":47.77,"high":48.17,"low":47.42,"open":48.14,"volume":3611700},{"timestamp":1424269800,"date":"2015-02-18","index":8808,"close":47.71,"high":48.1,"low":47.54,"open":47.67,"volume":2713600}]},{"date":"2014-11-04","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":45.4,"high":45.61,"low":44.42,"open":44.45,"volume":4476400},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":45.7,"high":45.97,"low":45.48,"open":45.61,"volume":3397900},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":45.76,"high":46.23,"low":45.69,"open":45.84,"volume":2982500},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":45.54,"high":46.54,"low":45.41,"open":46.27,"volume":2949900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":45.58,"high":45.78,"low":45.18,"open":45.58,"volume":2213700},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":44.62,"high":45.51,"low":44.42,"open":45.51,"volume":3594200},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":45.69,"high":45.73,"low":44.81,"open":44.98,"volume":3114900},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":45.82,"high":46.2,"low":45.44,"open":45.77,"volume":2588600},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":46.58,"high":46.62,"low":45.62,"open":45.73,"volume":2983100},{"timestamp":1414762200,"date":"2014-10-31","index":8735,"close":47,"high":47.26,"low":46.67,"open":47,"volume":3010500},{"timestamp":1415025000,"date":"2014-11-03","index":8736,"close":47.25,"high":47.6,"low":47.05,"open":47.24,"volume":3445200}],"post":[{"timestamp":1415111400,"date":"2014-11-04","index":8737,"close":49.54,"high":49.75,"low":48.6,"open":49.05,"volume":5273600},{"timestamp":1415197800,"date":"2014-11-05","index":8738,"close":50.31,"high":50.52,"low":49.85,"open":50.45,"volume":4307000},{"timestamp":1415284200,"date":"2014-11-06","index":8739,"close":49.97,"high":50.66,"low":49.94,"open":50.35,"volume":3388400},{"timestamp":1415370600,"date":"2014-11-07","index":8740,"close":50.55,"high":50.67,"low":49.89,"open":49.89,"volume":2311500},{"timestamp":1415629800,"date":"2014-11-10","index":8741,"close":50.77,"high":50.78,"low":50.37,"open":50.69,"volume":2058900},{"timestamp":1415716200,"date":"2014-11-11","index":8742,"close":51.12,"high":51.38,"low":50.81,"open":50.91,"volume":2019900},{"timestamp":1415802600,"date":"2014-11-12","index":8743,"close":50.71,"high":51,"low":50.46,"open":50.98,"volume":2241900},{"timestamp":1415889000,"date":"2014-11-13","index":8744,"close":50.81,"high":51.16,"low":50.33,"open":51,"volume":2555500},{"timestamp":1415975400,"date":"2014-11-14","index":8745,"close":51.35,"high":51.36,"low":50.78,"open":50.92,"volume":2735800},{"timestamp":1416234600,"date":"2014-11-17","index":8746,"close":51.99,"high":52.15,"low":51.15,"open":51.26,"volume":2893900},{"timestamp":1416321000,"date":"2014-11-18","index":8747,"close":52.01,"high":52.25,"low":51.78,"open":51.91,"volume":2484500}]},{"date":"2014-08-05","estimated":0.73,"reported":0.77,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":48.08,"high":48.2,"low":47.75,"open":47.88,"volume":2357900},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":48.2,"high":48.38,"low":47.94,"open":48.06,"volume":2598900},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":48.29,"high":48.39,"low":48.09,"open":48.18,"volume":2250600},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":48.43,"high":48.84,"low":48.35,"open":48.36,"volume":2213500},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":48.12,"high":48.49,"low":47.89,"open":48.29,"volume":2040300},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":48.07,"high":48.4,"low":47.96,"open":48.23,"volume":1882900},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":47.57,"high":48.3,"low":47.54,"open":48.08,"volume":2460300},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":46.74,"high":47.85,"low":46.6,"open":47.68,"volume":4206300},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":46.4,"high":46.86,"low":46.19,"open":46.48,"volume":3677400},{"timestamp":1406899800,"date":"2014-08-01","index":8671,"close":46.57,"high":46.75,"low":46.12,"open":46.33,"volume":3256300},{"timestamp":1407159000,"date":"2014-08-04","index":8672,"close":46.95,"high":47.05,"low":46.53,"open":46.68,"volume":2858200}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":8673,"close":48.56,"high":49.17,"low":48.19,"open":48.39,"volume":6292800},{"timestamp":1407331800,"date":"2014-08-06","index":8674,"close":48.64,"high":49.15,"low":48.21,"open":48.21,"volume":4574200},{"timestamp":1407418200,"date":"2014-08-07","index":8675,"close":48.52,"high":48.95,"low":48.43,"open":48.77,"volume":2308100},{"timestamp":1407504600,"date":"2014-08-08","index":8676,"close":49.04,"high":49.09,"low":48.39,"open":48.7,"volume":2627500},{"timestamp":1407763800,"date":"2014-08-11","index":8677,"close":49.81,"high":50,"low":49.18,"open":49.21,"volume":2980800},{"timestamp":1407850200,"date":"2014-08-12","index":8678,"close":49.64,"high":49.9,"low":49.38,"open":49.7,"volume":2787000},{"timestamp":1407936600,"date":"2014-08-13","index":8679,"close":50.04,"high":50.24,"low":49.57,"open":49.67,"volume":3189900},{"timestamp":1408023000,"date":"2014-08-14","index":8680,"close":49.97,"high":50.15,"low":49.83,"open":50.1,"volume":2034200},{"timestamp":1408109400,"date":"2014-08-15","index":8681,"close":49.74,"high":50.3,"low":49.56,"open":50.09,"volume":3038200},{"timestamp":1408368600,"date":"2014-08-18","index":8682,"close":49.79,"high":50.01,"low":49.71,"open":49.86,"volume":2269800},{"timestamp":1408455000,"date":"2014-08-19","index":8683,"close":49.69,"high":49.94,"low":49.53,"open":49.56,"volume":2184100}]},{"date":"2014-04-29","estimated":0.74,"reported":0.64,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":44.41,"high":44.45,"low":44.08,"open":44.26,"volume":5346500},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":44.69,"high":44.81,"low":44.36,"open":44.55,"volume":4174900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":44.27,"high":44.73,"low":43.87,"open":44.71,"volume":4402000},{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":45.02,"high":45.02,"low":44.44,"open":44.54,"volume":2761700},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":45.04,"high":45.34,"low":44.8,"open":44.86,"volume":4119900},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":44.89,"high":45.4,"low":44.82,"open":45.02,"volume":2221300},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":44.61,"high":44.95,"low":44.56,"open":44.85,"volume":2594100},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":44.73,"high":44.96,"low":44.68,"open":44.68,"volume":2640200},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":44.63,"high":44.93,"low":44.46,"open":44.82,"volume":2124000},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":44.42,"high":44.72,"low":44.24,"open":44.6,"volume":2286900},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":44.38,"high":44.63,"low":44.06,"open":44.6,"volume":4317500}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":43.23,"high":43.64,"low":42.66,"open":43.12,"volume":7794600},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":43.73,"high":43.89,"low":42.95,"open":43.17,"volume":5913800},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":43.24,"high":43.78,"low":43.18,"open":43.74,"volume":3122100},{"timestamp":1399037400,"date":"2014-05-02","index":8608,"close":43.55,"high":43.76,"low":43.04,"open":43.31,"volume":3059500},{"timestamp":1399296600,"date":"2014-05-05","index":8609,"close":43.41,"high":43.52,"low":43.02,"open":43.3,"volume":2288300},{"timestamp":1399383000,"date":"2014-05-06","index":8610,"close":43.14,"high":43.39,"low":43.02,"open":43.24,"volume":3461700},{"timestamp":1399469400,"date":"2014-05-07","index":8611,"close":44.27,"high":44.34,"low":43.17,"open":43.17,"volume":4257100},{"timestamp":1399555800,"date":"2014-05-08","index":8612,"close":44.07,"high":44.52,"low":43.87,"open":44.18,"volume":3364500},{"timestamp":1399642200,"date":"2014-05-09","index":8613,"close":44.39,"high":44.52,"low":44.09,"open":44.09,"volume":2209400},{"timestamp":1399901400,"date":"2014-05-12","index":8614,"close":44.67,"high":44.74,"low":44.34,"open":44.6,"volume":2405200},{"timestamp":1399987800,"date":"2014-05-13","index":8615,"close":44.31,"high":44.66,"low":44.26,"open":44.44,"volume":2285200}]},{"date":"2014-02-04","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":41.01,"high":41.43,"low":40.94,"open":41.3,"volume":6667200},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":41.37,"high":41.49,"low":41.01,"open":41.28,"volume":4209100},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":42.25,"high":42.35,"low":41.44,"open":41.51,"volume":5183200},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":40.84,"high":42.01,"low":40.82,"open":41.91,"volume":5519500},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":39.57,"high":40.84,"low":39.53,"open":40.6,"volume":5738000},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":39.36,"high":40.17,"low":39.28,"open":39.88,"volume":5665800},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":40.07,"high":40.14,"low":39.43,"open":39.47,"volume":4097000},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":39.22,"high":39.85,"low":38.96,"open":39.62,"volume":5240800},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":39.51,"high":39.69,"low":39.17,"open":39.59,"volume":3987000},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":39.48,"high":39.73,"low":39.02,"open":39.09,"volume":4334000},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":38.91,"high":39.82,"low":38.77,"open":39.28,"volume":7878300}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":38.23,"high":39.84,"low":38.06,"open":39.81,"volume":7340600},{"timestamp":1391610600,"date":"2014-02-05","index":8548,"close":38.66,"high":38.83,"low":37.92,"open":38.75,"volume":8798900},{"timestamp":1391697000,"date":"2014-02-06","index":8549,"close":39.11,"high":39.26,"low":38.74,"open":38.82,"volume":5759000},{"timestamp":1391783400,"date":"2014-02-07","index":8550,"close":39.89,"high":39.98,"low":39.15,"open":39.6,"volume":6597500},{"timestamp":1392042600,"date":"2014-02-10","index":8551,"close":40.11,"high":40.25,"low":39.51,"open":39.81,"volume":6795700},{"timestamp":1392129000,"date":"2014-02-11","index":8552,"close":40.53,"high":40.55,"low":39.76,"open":40.12,"volume":6508400},{"timestamp":1392215400,"date":"2014-02-12","index":8553,"close":40.65,"high":40.83,"low":40.28,"open":40.43,"volume":7035400},{"timestamp":1392301800,"date":"2014-02-13","index":8554,"close":40.67,"high":40.9,"low":40.22,"open":40.5,"volume":3070900},{"timestamp":1392388200,"date":"2014-02-14","index":8555,"close":40.78,"high":40.97,"low":40.51,"open":40.71,"volume":3791300},{"timestamp":1392733800,"date":"2014-02-18","index":8556,"close":40.53,"high":40.91,"low":40.47,"open":40.66,"volume":4295900},{"timestamp":1392820200,"date":"2014-02-19","index":8557,"close":39.95,"high":40.53,"low":39.89,"open":40.5,"volume":4449300}]},{"date":"2013-10-29","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":36.97,"high":37.07,"low":36.44,"open":36.48,"volume":3070700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":36.82,"high":37.11,"low":36.63,"open":36.83,"volume":2946000},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":37.52,"high":37.71,"low":36.91,"open":37.07,"volume":3243300},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":37.9,"high":37.99,"low":37.19,"open":37.4,"volume":2505500},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":38.02,"high":38.19,"low":37.83,"open":37.95,"volume":4059000},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":38.66,"high":38.84,"low":38.25,"open":38.34,"volume":4833600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":39.49,"high":39.59,"low":38.63,"open":38.67,"volume":5173600},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":39.27,"high":39.5,"low":39.01,"open":39.25,"volume":3535500},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":39.18,"high":39.39,"low":39,"open":39.27,"volume":2388800},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":39.93,"high":39.96,"low":39.18,"open":39.26,"volume":6536900},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":39.84,"high":40.25,"low":39.66,"open":39.77,"volume":5309500}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":40.73,"high":41.74,"low":39.01,"open":39.44,"volume":8442600},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":41,"high":41.2,"low":40.17,"open":40.72,"volume":4622100},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":40.9,"high":41.36,"low":40.51,"open":41.08,"volume":6332900},{"timestamp":1383312600,"date":"2013-11-01","index":8484,"close":40.9,"high":41.08,"low":40.51,"open":41.03,"volume":4924200},{"timestamp":1383575400,"date":"2013-11-04","index":8485,"close":40.87,"high":41.22,"low":40.77,"open":41.01,"volume":4576000},{"timestamp":1383661800,"date":"2013-11-05","index":8486,"close":41.98,"high":42.14,"low":40.76,"open":40.83,"volume":8208500},{"timestamp":1383748200,"date":"2013-11-06","index":8487,"close":41.76,"high":41.96,"low":41.61,"open":41.92,"volume":4606800},{"timestamp":1383834600,"date":"2013-11-07","index":8488,"close":41.23,"high":41.86,"low":41.14,"open":41.78,"volume":5913700},{"timestamp":1383921000,"date":"2013-11-08","index":8489,"close":41.44,"high":41.5,"low":40.93,"open":41.22,"volume":5956500},{"timestamp":1384180200,"date":"2013-11-11","index":8490,"close":41.14,"high":41.62,"low":41.07,"open":41.49,"volume":4431300},{"timestamp":1384266600,"date":"2013-11-12","index":8491,"close":40.42,"high":40.82,"low":40.06,"open":40.78,"volume":6355600}]},{"date":"2013-08-06","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":36.17,"high":36.73,"low":36.04,"open":36.7,"volume":3318200},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":36.56,"high":36.65,"low":35.96,"open":36.08,"volume":3120100},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":36.07,"high":36.63,"low":36.02,"open":36.63,"volume":2545000},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":36.64,"high":36.74,"low":35.83,"open":36.11,"volume":3242800},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":36.67,"high":36.7,"low":36.24,"open":36.4,"volume":1800300},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":36.36,"high":36.85,"low":36.34,"open":36.53,"volume":2475500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":36.02,"high":36.64,"low":35.98,"open":36.33,"volume":3311700},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":36.47,"high":36.7,"low":35.98,"open":36.2,"volume":4299500},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":37.18,"high":37.19,"low":36.65,"open":36.72,"volume":3601100},{"timestamp":1375450200,"date":"2013-08-02","index":8420,"close":37.57,"high":37.57,"low":36.82,"open":37.03,"volume":3680400},{"timestamp":1375709400,"date":"2013-08-05","index":8421,"close":37.86,"high":37.89,"low":37.22,"open":37.47,"volume":5637500}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":8422,"close":37.89,"high":38.18,"low":36.38,"open":36.86,"volume":6807800},{"timestamp":1375882200,"date":"2013-08-07","index":8423,"close":37.76,"high":37.98,"low":37.33,"open":37.75,"volume":3236300},{"timestamp":1375968600,"date":"2013-08-08","index":8424,"close":38.3,"high":38.39,"low":37.86,"open":37.97,"volume":4012200},{"timestamp":1376055000,"date":"2013-08-09","index":8425,"close":38.38,"high":38.48,"low":38.05,"open":38.2,"volume":2761000},{"timestamp":1376314200,"date":"2013-08-12","index":8426,"close":38.56,"high":38.59,"low":37.95,"open":38.24,"volume":3614500},{"timestamp":1376400600,"date":"2013-08-13","index":8427,"close":38.63,"high":38.64,"low":38.31,"open":38.52,"volume":3530500},{"timestamp":1376487000,"date":"2013-08-14","index":8428,"close":38.54,"high":38.81,"low":38.35,"open":38.58,"volume":3738500},{"timestamp":1376573400,"date":"2013-08-15","index":8429,"close":37.03,"high":38.36,"low":36.94,"open":38.2,"volume":5150500},{"timestamp":1376659800,"date":"2013-08-16","index":8430,"close":37.25,"high":37.33,"low":36.88,"open":36.94,"volume":3435000},{"timestamp":1376919000,"date":"2013-08-19","index":8431,"close":36.58,"high":37.13,"low":36.54,"open":37.01,"volume":3185500},{"timestamp":1377005400,"date":"2013-08-20","index":8432,"close":36.59,"high":36.78,"low":36.31,"open":36.47,"volume":2744100}]},{"date":"2013-05-01","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":32.18,"high":32.27,"low":31.51,"open":31.62,"volume":4225800},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":32.07,"high":32.16,"low":31.52,"open":31.9,"volume":5081900},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":31.91,"high":32.17,"low":31.69,"open":32.07,"volume":4427700},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":32.18,"high":32.27,"low":31.95,"open":32.01,"volume":6101900},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":32.22,"high":32.31,"low":31.9,"open":32.16,"volume":3328600},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":32.55,"high":32.56,"low":32.03,"open":32.33,"volume":3805400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":32.39,"high":32.83,"low":32.35,"open":32.61,"volume":3087300},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":33.18,"high":33.23,"low":32.36,"open":32.62,"volume":4985400},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":33.47,"high":33.87,"low":33.24,"open":33.4,"volume":5770800},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":34.03,"high":34.19,"low":33.51,"open":33.55,"volume":5169900},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":33.94,"high":34.03,"low":33.65,"open":34,"volume":4525200}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":33.58,"high":33.99,"low":33.51,"open":33.79,"volume":5317000},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":33.6,"high":33.91,"low":32.73,"open":32.85,"volume":6101200},{"timestamp":1367587800,"date":"2013-05-03","index":8357,"close":34.2,"high":34.24,"low":33.65,"open":33.83,"volume":4003600},{"timestamp":1367847000,"date":"2013-05-06","index":8358,"close":33.88,"high":34.16,"low":33.7,"open":34.11,"volume":2848200},{"timestamp":1367933400,"date":"2013-05-07","index":8359,"close":34.34,"high":34.34,"low":33.79,"open":34.01,"volume":3360900},{"timestamp":1368019800,"date":"2013-05-08","index":8360,"close":34.4,"high":34.4,"low":33.91,"open":34.23,"volume":3440500},{"timestamp":1368106200,"date":"2013-05-09","index":8361,"close":33.91,"high":34.49,"low":33.86,"open":34.34,"volume":3798600},{"timestamp":1368192600,"date":"2013-05-10","index":8362,"close":34.06,"high":34.18,"low":33.81,"open":33.86,"volume":3583100},{"timestamp":1368451800,"date":"2013-05-13","index":8363,"close":33.99,"high":34.11,"low":33.74,"open":34.05,"volume":3472800},{"timestamp":1368538200,"date":"2013-05-14","index":8364,"close":34.06,"high":34.09,"low":33.14,"open":33.74,"volume":3793000},{"timestamp":1368624600,"date":"2013-05-15","index":8365,"close":34.71,"high":34.85,"low":33.88,"open":33.97,"volume":5330700}]},{"date":"2013-02-05","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":28.64,"high":28.84,"low":28.41,"open":28.84,"volume":2959600},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":29.11,"high":29.11,"low":28.64,"open":28.65,"volume":3957400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":28.66,"high":29.1,"low":28.63,"open":28.94,"volume":2113100},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":29.03,"high":29.08,"low":28.69,"open":28.69,"volume":3201600},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":28.97,"high":29.19,"low":28.68,"open":29.08,"volume":3000100},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":28.64,"high":28.93,"low":28.19,"open":28.93,"volume":4184900},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":28.62,"high":28.83,"low":28.43,"open":28.65,"volume":4451600},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":28.69,"high":28.94,"low":28.5,"open":28.74,"volume":5410200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":28.53,"high":28.79,"low":28.44,"open":28.62,"volume":5417500},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":28.67,"high":28.97,"low":28.46,"open":28.8,"volume":4740500},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":28.44,"high":28.64,"low":28.31,"open":28.58,"volume":8153100}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":29.38,"high":29.92,"low":28.88,"open":29.14,"volume":8805100},{"timestamp":1360161000,"date":"2013-02-06","index":8297,"close":30.37,"high":30.45,"low":29.27,"open":29.35,"volume":8367700},{"timestamp":1360247400,"date":"2013-02-07","index":8298,"close":30.28,"high":30.84,"low":30.1,"open":30.31,"volume":7516500},{"timestamp":1360333800,"date":"2013-02-08","index":8299,"close":30.22,"high":30.48,"low":30.16,"open":30.31,"volume":4789500},{"timestamp":1360593000,"date":"2013-02-11","index":8300,"close":30.28,"high":30.45,"low":30.13,"open":30.26,"volume":4418500},{"timestamp":1360679400,"date":"2013-02-12","index":8301,"close":30.81,"high":30.83,"low":30.08,"open":30.22,"volume":5532200},{"timestamp":1360765800,"date":"2013-02-13","index":8302,"close":31.16,"high":31.16,"low":30.66,"open":30.91,"volume":6750000},{"timestamp":1360852200,"date":"2013-02-14","index":8303,"close":31.4,"high":31.54,"low":30.96,"open":31.03,"volume":7251700},{"timestamp":1360938600,"date":"2013-02-15","index":8304,"close":32.57,"high":32.57,"low":31.72,"open":31.72,"volume":15806000},{"timestamp":1361284200,"date":"2013-02-19","index":8305,"close":33.08,"high":33.1,"low":32.51,"open":32.58,"volume":7385600},{"timestamp":1361370600,"date":"2013-02-20","index":8306,"close":32.5,"high":33.09,"low":32.43,"open":33.09,"volume":7775100}]},{"date":"2012-10-30","estimated":0.45,"reported":0.45,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":0.6,"reported":0.38,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":26.91,"high":27.36,"low":26.88,"open":27.24,"volume":5766400},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":27.25,"high":27.4,"low":26.92,"open":27,"volume":5877600},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":27.6,"high":27.64,"low":27.05,"open":27.13,"volume":4345300},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":27.29,"high":27.74,"low":27.2,"open":27.64,"volume":4320100},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":27,"high":27.33,"low":26.89,"open":27.14,"volume":4975500},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":26.87,"high":26.94,"low":26.54,"open":26.54,"volume":4020300},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":26.69,"high":26.93,"low":26.57,"open":26.83,"volume":4438900},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":26.71,"high":26.86,"low":26.49,"open":26.81,"volume":3679400},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":27.18,"high":27.26,"low":26.8,"open":27.04,"volume":4391000},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":27.54,"high":27.7,"low":27.06,"open":27.33,"volume":4181000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":27.49,"high":27.61,"low":27.13,"open":27.6,"volume":4466500}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":26.09,"high":26.72,"low":25.96,"open":26.05,"volume":11745800},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.68,"high":26.19,"low":25.6,"open":26.19,"volume":8951700},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":25.13,"high":25.61,"low":25.02,"open":25.44,"volume":8136800},{"timestamp":1344000600,"date":"2012-08-03","index":8171,"close":25.54,"high":25.6,"low":25.34,"open":25.35,"volume":5562100},{"timestamp":1344259800,"date":"2012-08-06","index":8172,"close":25.63,"high":25.79,"low":25.46,"open":25.64,"volume":5108400},{"timestamp":1344346200,"date":"2012-08-07","index":8173,"close":25.71,"high":25.9,"low":25.61,"open":25.7,"volume":7077000},{"timestamp":1344432600,"date":"2012-08-08","index":8174,"close":26.48,"high":26.51,"low":25.67,"open":25.68,"volume":7676400},{"timestamp":1344519000,"date":"2012-08-09","index":8175,"close":26.47,"high":26.53,"low":26.18,"open":26.47,"volume":5507100},{"timestamp":1344605400,"date":"2012-08-10","index":8176,"close":25.94,"high":26.44,"low":25.76,"open":26.38,"volume":5770800},{"timestamp":1344864600,"date":"2012-08-13","index":8177,"close":25.93,"high":26.19,"low":25.9,"open":25.96,"volume":4240200},{"timestamp":1344951000,"date":"2012-08-14","index":8178,"close":25.82,"high":25.95,"low":25.63,"open":25.93,"volume":4161300}]},{"date":"2012-05-01","estimated":0.59,"reported":0.68,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":30.79,"high":31.1,"low":30.75,"open":30.94,"volume":4016300},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":31.2,"high":31.33,"low":30.76,"open":31,"volume":3671800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":30.93,"high":31.01,"low":30.64,"open":31.01,"volume":3751200},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":30.68,"high":30.98,"low":30.51,"open":30.89,"volume":3151400},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":30.71,"high":30.89,"low":30.53,"open":30.75,"volume":4887000},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":30.42,"high":30.47,"low":30.14,"open":30.42,"volume":4638000},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":30.94,"high":31.11,"low":30.37,"open":30.48,"volume":3784200},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":30.89,"high":31.18,"low":30.78,"open":31.18,"volume":3065900},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":31.03,"high":31.06,"low":30.52,"open":30.74,"volume":3727400},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":31.08,"high":31.24,"low":30.89,"open":31.17,"volume":2624300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":30.83,"high":31.08,"low":30.69,"open":31.08,"volume":3895400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":33.02,"high":33.3,"low":30.98,"open":31.34,"volume":13240900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":32.95,"high":33.12,"low":32.82,"open":33.08,"volume":5341200},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":32.56,"high":33.09,"low":32.47,"open":32.96,"volume":4013100},{"timestamp":1336138200,"date":"2012-05-04","index":8108,"close":32.25,"high":32.65,"low":32.02,"open":32.4,"volume":3399400},{"timestamp":1336397400,"date":"2012-05-07","index":8109,"close":32.59,"high":32.68,"low":31.99,"open":32,"volume":4192000},{"timestamp":1336483800,"date":"2012-05-08","index":8110,"close":32.98,"high":33.08,"low":32.44,"open":32.47,"volume":8868300},{"timestamp":1336570200,"date":"2012-05-09","index":8111,"close":32.66,"high":33,"low":32.37,"open":32.64,"volume":5292800},{"timestamp":1336656600,"date":"2012-05-10","index":8112,"close":33.5,"high":33.98,"low":32.77,"open":32.99,"volume":8794700},{"timestamp":1336743000,"date":"2012-05-11","index":8113,"close":32.85,"high":33.24,"low":32.81,"open":33.13,"volume":5187100},{"timestamp":1337002200,"date":"2012-05-14","index":8114,"close":33.05,"high":33.29,"low":32.44,"open":32.61,"volume":4699900},{"timestamp":1337088600,"date":"2012-05-15","index":8115,"close":32.47,"high":33.24,"low":32.38,"open":32.76,"volume":6040700}]},{"date":"2012-01-31","estimated":0.76,"reported":0.45,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":29.17,"high":29.24,"low":28.72,"open":28.94,"volume":3978800},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":28.78,"high":29.56,"low":28.75,"open":29.5,"volume":5995300},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":29.22,"high":29.26,"low":28.47,"open":28.75,"volume":3660800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":29.42,"high":29.49,"low":29.2,"open":29.25,"volume":3456200},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":30.04,"high":30.16,"low":29.21,"open":29.4,"volume":6570300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":29.89,"high":30.1,"low":29.7,"open":30.02,"volume":3895000},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":29.82,"high":29.92,"low":29.65,"open":29.73,"volume":2836600},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":30.08,"high":30.18,"low":29.5,"open":29.66,"volume":3199500},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":29.84,"high":30.34,"low":29.66,"open":30.23,"volume":3405300},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":29.82,"high":30,"low":29.54,"open":29.79,"volume":3163700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":29.71,"high":29.96,"low":29.32,"open":29.54,"volume":4468500}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":28.63,"high":29.12,"low":28.11,"open":28.84,"volume":14159800},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":29.19,"high":29.52,"low":28.9,"open":29.26,"volume":9887000},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":29.17,"high":29.44,"low":28.8,"open":29.38,"volume":6283900},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":29.55,"high":29.58,"low":29.23,"open":29.44,"volume":5363200},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":29.6,"high":29.61,"low":29.29,"open":29.33,"volume":4598200},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":29.8,"high":29.9,"low":29.5,"open":29.58,"volume":6637200},{"timestamp":1328711400,"date":"2012-02-08","index":8048,"close":30.42,"high":30.55,"low":29.87,"open":29.89,"volume":7500100},{"timestamp":1328797800,"date":"2012-02-09","index":8049,"close":30.75,"high":31.09,"low":30.36,"open":30.52,"volume":8287900},{"timestamp":1328884200,"date":"2012-02-10","index":8050,"close":30.57,"high":30.73,"low":30.21,"open":30.27,"volume":4778800},{"timestamp":1329143400,"date":"2012-02-13","index":8051,"close":30.93,"high":31.07,"low":30.56,"open":30.73,"volume":4755400},{"timestamp":1329229800,"date":"2012-02-14","index":8052,"close":31.15,"high":31.22,"low":30.58,"open":30.73,"volume":6622400}]},{"date":"2011-11-01","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":27.02,"high":27.6,"low":26.86,"open":27.46,"volume":3957400},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":27.91,"high":28.09,"low":26.9,"open":27,"volume":4502000},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":27.42,"high":27.94,"low":27.32,"open":27.77,"volume":4059600},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":27.77,"high":27.83,"low":27.17,"open":27.55,"volume":2836400},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":28.59,"high":28.59,"low":27.95,"open":28.05,"volume":5085400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":28.94,"high":29.1,"low":28.5,"open":28.82,"volume":3950700},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":28.15,"high":28.8,"low":28.11,"open":28.75,"volume":3894200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":28.9,"high":29.02,"low":28.05,"open":28.48,"volume":4192500},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":30.2,"high":30.46,"low":29.33,"open":29.45,"volume":6923300},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":30.34,"high":30.41,"low":29.75,"open":30.01,"volume":4304100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":28.94,"high":29.89,"low":28.94,"open":29.7,"volume":5967100}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":27.74,"high":28.44,"low":27.25,"open":27.55,"volume":8077200},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":28.54,"high":28.7,"low":28.07,"open":28.3,"volume":5101200},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":29.37,"high":29.47,"low":28.51,"open":28.78,"volume":4927500},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":29.05,"high":29.18,"low":28.65,"open":29.08,"volume":3722900},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":29.39,"high":29.41,"low":28.65,"open":28.82,"volume":3867400},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":29.85,"high":29.89,"low":29.2,"open":29.51,"volume":4493600},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":28.52,"high":29.18,"low":28.37,"open":28.98,"volume":5098400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":28.88,"high":29.2,"low":28.55,"open":29.05,"volume":3640500},{"timestamp":1321021800,"date":"2011-11-11","index":7989,"close":29.69,"high":29.74,"low":29.3,"open":29.3,"volume":3624900},{"timestamp":1321281000,"date":"2011-11-14","index":7990,"close":29.78,"high":29.87,"low":29.4,"open":29.49,"volume":3876200},{"timestamp":1321367400,"date":"2011-11-15","index":7991,"close":29.64,"high":29.78,"low":29.16,"open":29.46,"volume":3435800}]},{"date":"2011-08-02","estimated":0.85,"reported":1.01,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":29.63,"high":30.2,"low":29.53,"open":30.09,"volume":5685800},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":30.56,"high":30.63,"low":29.6,"open":29.71,"volume":4990300},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":31.3,"high":31.56,"low":30.72,"open":30.87,"volume":7554000},{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":32.27,"high":32.41,"low":31.48,"open":31.75,"volume":7045400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":32.12,"high":32.38,"low":31.73,"open":32.36,"volume":4047500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":31.83,"high":32.07,"low":31.67,"open":31.84,"volume":3812700},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":31.6,"high":32.05,"low":31.51,"open":31.9,"volume":4313000},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":31.01,"high":31.59,"low":30.83,"open":31.47,"volume":5474000},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":30.81,"high":31.36,"low":30.62,"open":31.05,"volume":5772000},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":30.38,"high":31.15,"low":30.37,"open":30.51,"volume":6963900},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":30.48,"high":30.95,"low":30.1,"open":30.91,"volume":6174000}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":28.6,"high":29.54,"low":28.6,"open":29.3,"volume":14450300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":29.64,"high":29.77,"low":28.59,"open":28.59,"volume":12431300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":28.05,"high":29.4,"low":28.05,"open":29.24,"volume":12163300},{"timestamp":1312551000,"date":"2011-08-05","index":7920,"close":28.64,"high":28.9,"low":27.65,"open":28.32,"volume":13393700},{"timestamp":1312810200,"date":"2011-08-08","index":7921,"close":26.29,"high":27.87,"low":26.29,"open":27.67,"volume":13997800},{"timestamp":1312896600,"date":"2011-08-09","index":7922,"close":27.71,"high":27.73,"low":26,"open":26.96,"volume":10820800},{"timestamp":1312983000,"date":"2011-08-10","index":7923,"close":26.17,"high":27.3,"low":26.1,"open":27.17,"volume":11258700},{"timestamp":1313069400,"date":"2011-08-11","index":7924,"close":27.53,"high":27.94,"low":26.48,"open":26.57,"volume":9412800},{"timestamp":1313155800,"date":"2011-08-12","index":7925,"close":27.28,"high":27.79,"low":27.25,"open":27.62,"volume":7132800},{"timestamp":1313415000,"date":"2011-08-15","index":7926,"close":28.29,"high":28.45,"low":27.37,"open":27.43,"volume":6527200},{"timestamp":1313501400,"date":"2011-08-16","index":7927,"close":28.04,"high":28.27,"low":27.68,"open":27.93,"volume":5631800}]},{"date":"2011-05-03","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":34.83,"high":35.36,"low":34.81,"open":35.18,"volume":5477800},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":34.45,"high":34.69,"low":34.21,"open":34.44,"volume":5369200},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":34.96,"high":34.98,"low":34.39,"open":34.47,"volume":5176300},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":35.81,"high":35.85,"low":35.37,"open":35.42,"volume":4648400},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":36.05,"high":36.1,"low":35.79,"open":35.94,"volume":2889100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":35.69,"high":36.08,"low":35.54,"open":36.08,"volume":2658100},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":36.35,"high":36.4,"low":35.75,"open":35.93,"volume":3700000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":36.31,"high":36.43,"low":35.77,"open":36.41,"volume":4402300},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":36.34,"high":36.64,"low":36,"open":36.36,"volume":4231000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":37.02,"high":37.09,"low":36.3,"open":36.64,"volume":5683100},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":37,"high":37.28,"low":36.86,"open":37.28,"volume":6944000}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":34.51,"high":36.15,"low":34.45,"open":36.12,"volume":13508000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":34.72,"high":35.07,"low":34.4,"open":34.81,"volume":10244400},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":34.08,"high":34.66,"low":34.02,"open":34.53,"volume":9458200},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":33.97,"high":34.44,"low":33.71,"open":34.31,"volume":5876000},{"timestamp":1304947800,"date":"2011-05-09","index":7858,"close":34.11,"high":34.19,"low":33.86,"open":34.13,"volume":4770500},{"timestamp":1305034200,"date":"2011-05-10","index":7859,"close":33.41,"high":33.92,"low":33.07,"open":33.73,"volume":11601000},{"timestamp":1305120600,"date":"2011-05-11","index":7860,"close":32.58,"high":33.24,"low":32.35,"open":32.38,"volume":11280300},{"timestamp":1305207000,"date":"2011-05-12","index":7861,"close":32.3,"high":32.65,"low":32.03,"open":32.64,"volume":9664200},{"timestamp":1305293400,"date":"2011-05-13","index":7862,"close":32.2,"high":32.47,"low":32.1,"open":32.25,"volume":8705600},{"timestamp":1305552600,"date":"2011-05-16","index":7863,"close":32.01,"high":32.31,"low":32,"open":32.18,"volume":5859800},{"timestamp":1305639000,"date":"2011-05-17","index":7864,"close":31.81,"high":31.98,"low":31.66,"open":31.87,"volume":6961600}]},{"date":"2011-02-01","estimated":0.78,"reported":1.06,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":33.51,"high":33.51,"low":33.04,"open":33.47,"volume":4814100},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":33.72,"high":34.5,"low":33.6,"open":33.67,"volume":7764500},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":33.93,"high":34.58,"low":33.7,"open":34.31,"volume":9593500},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":33.39,"high":33.87,"low":32.23,"open":33.75,"volume":11039800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":33.45,"high":33.96,"low":33.29,"open":33.68,"volume":6257400},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":33.42,"high":33.63,"low":33.28,"open":33.41,"volume":4523900},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":33.34,"high":33.51,"low":33.1,"open":33.29,"volume":5588200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":33.42,"high":33.83,"low":33.22,"open":33.73,"volume":4919600},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":33.43,"high":33.76,"low":33.23,"open":33.61,"volume":4999900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":32.76,"high":33.7,"low":32.64,"open":33.58,"volume":5808900},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":32.67,"high":33.3,"low":32.63,"open":33.11,"volume":8415400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":34.7,"high":35.2,"low":34.43,"open":34.85,"volume":19583800},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":35.33,"high":35.4,"low":34.76,"open":34.87,"volume":13420700},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":35.45,"high":35.6,"low":34.81,"open":35.26,"volume":6754200},{"timestamp":1296829800,"date":"2011-02-04","index":7794,"close":36.09,"high":36.09,"low":35.21,"open":35.61,"volume":7477100},{"timestamp":1297089000,"date":"2011-02-07","index":7795,"close":35.95,"high":36.29,"low":35.91,"open":36.15,"volume":6906400},{"timestamp":1297175400,"date":"2011-02-08","index":7796,"close":36.09,"high":36.09,"low":35.63,"open":36.01,"volume":6512500},{"timestamp":1297261800,"date":"2011-02-09","index":7797,"close":36.02,"high":36.5,"low":35.68,"open":36.18,"volume":6175400},{"timestamp":1297348200,"date":"2011-02-10","index":7798,"close":35.44,"high":36.19,"low":35.05,"open":35.96,"volume":9499600},{"timestamp":1297434600,"date":"2011-02-11","index":7799,"close":36.22,"high":36.26,"low":35.2,"open":35.38,"volume":9066400},{"timestamp":1297693800,"date":"2011-02-14","index":7800,"close":36.65,"high":36.73,"low":36.13,"open":36.13,"volume":6259200},{"timestamp":1297780200,"date":"2011-02-15","index":7801,"close":36.46,"high":36.6,"low":36.14,"open":36.58,"volume":8077700}]},{"date":"2010-11-02","estimated":0.75,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":33.58,"high":33.61,"low":33.08,"open":33.34,"volume":4047600},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":32.96,"high":33.35,"low":32.84,"open":33.35,"volume":3922300},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":33.43,"high":33.56,"low":33.02,"open":33.07,"volume":5458500},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":33.43,"high":33.72,"low":33.25,"open":33.45,"volume":2673600},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":33.54,"high":33.7,"low":33.2,"open":33.42,"volume":2314200},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":33.71,"high":34.03,"low":33.62,"open":33.71,"volume":3501900},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":33.37,"high":33.69,"low":33.15,"open":33.54,"volume":3722400},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":33.22,"high":33.23,"low":32.71,"open":33.14,"volume":3799700},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":33.45,"high":33.86,"low":33.17,"open":33.59,"volume":3076300},{"timestamp":1288359000,"date":"2010-10-29","index":7727,"close":33.32,"high":33.41,"low":32.5,"open":33.13,"volume":9125700},{"timestamp":1288618200,"date":"2010-11-01","index":7728,"close":33.39,"high":33.88,"low":33.28,"open":33.43,"volume":5321500}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":7729,"close":31.19,"high":32.26,"low":30.5,"open":32.09,"volume":19860100},{"timestamp":1288791000,"date":"2010-11-03","index":7730,"close":31.05,"high":31.25,"low":30.71,"open":31.23,"volume":7968600},{"timestamp":1288877400,"date":"2010-11-04","index":7731,"close":31.56,"high":31.62,"low":30.77,"open":31.37,"volume":9744600},{"timestamp":1288963800,"date":"2010-11-05","index":7732,"close":31.35,"high":32,"low":31.22,"open":31.92,"volume":4751600},{"timestamp":1289226600,"date":"2010-11-08","index":7733,"close":31.19,"high":31.3,"low":31.02,"open":31.3,"volume":3357700},{"timestamp":1289313000,"date":"2010-11-09","index":7734,"close":30.85,"high":31.18,"low":30.68,"open":31.16,"volume":6129200},{"timestamp":1289399400,"date":"2010-11-10","index":7735,"close":30.78,"high":30.88,"low":30.55,"open":30.82,"volume":4082100},{"timestamp":1289485800,"date":"2010-11-11","index":7736,"close":30.68,"high":30.73,"low":30.5,"open":30.53,"volume":4144800},{"timestamp":1289572200,"date":"2010-11-12","index":7737,"close":30.23,"high":30.61,"low":30.04,"open":30.61,"volume":5436600},{"timestamp":1289831400,"date":"2010-11-15","index":7738,"close":30.19,"high":30.51,"low":30.14,"open":30.35,"volume":3943100},{"timestamp":1289917800,"date":"2010-11-16","index":7739,"close":29.58,"high":30.19,"low":29.37,"open":29.97,"volume":5438200}]},{"date":"2010-08-03","estimated":0.53,"reported":0.69,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":26.78,"high":26.95,"low":26.6,"open":26.95,"volume":3757100},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":27.38,"high":27.42,"low":26.57,"open":26.6,"volume":3643900},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":27.09,"high":27.44,"low":26.94,"open":27.44,"volume":4348800},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":27.45,"high":27.71,"low":27.21,"open":27.21,"volume":3890800},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":27.63,"high":27.71,"low":27.33,"open":27.46,"volume":5187900},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":27.8,"high":27.98,"low":27.59,"open":27.6,"volume":3843200},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":27.84,"high":28.21,"low":27.78,"open":27.96,"volume":5469300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":27.66,"high":27.99,"low":27.6,"open":27.87,"volume":3595400},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":27,"high":27.45,"low":26.84,"open":27.28,"volume":11662500},{"timestamp":1280496600,"date":"2010-07-30","index":7663,"close":27.36,"high":27.54,"low":26.5,"open":26.9,"volume":6591900},{"timestamp":1280755800,"date":"2010-08-02","index":7664,"close":28.32,"high":28.39,"low":27.58,"open":27.64,"volume":7491600}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":7665,"close":28.49,"high":29.17,"low":28.41,"open":28.6,"volume":7249200},{"timestamp":1280928600,"date":"2010-08-04","index":7666,"close":28.61,"high":28.75,"low":28.26,"open":28.51,"volume":4557800},{"timestamp":1281015000,"date":"2010-08-05","index":7667,"close":30.25,"high":30.4,"low":28.76,"open":28.76,"volume":17192900},{"timestamp":1281101400,"date":"2010-08-06","index":7668,"close":30.18,"high":30.98,"low":29.97,"open":30.41,"volume":12834100},{"timestamp":1281360600,"date":"2010-08-09","index":7669,"close":30.63,"high":30.64,"low":29.83,"open":30.1,"volume":6590400},{"timestamp":1281447000,"date":"2010-08-10","index":7670,"close":30.64,"high":30.79,"low":30.24,"open":30.26,"volume":4481500},{"timestamp":1281533400,"date":"2010-08-11","index":7671,"close":29.84,"high":30.29,"low":29.79,"open":30.03,"volume":5221100},{"timestamp":1281619800,"date":"2010-08-12","index":7672,"close":30.6,"high":30.62,"low":29.59,"open":29.65,"volume":6338900},{"timestamp":1281706200,"date":"2010-08-13","index":7673,"close":30.05,"high":30.78,"low":29.99,"open":30.59,"volume":6022200},{"timestamp":1281965400,"date":"2010-08-16","index":7674,"close":30.04,"high":30.24,"low":29.69,"open":29.89,"volume":5079900},{"timestamp":1282051800,"date":"2010-08-17","index":7675,"close":30.78,"high":30.96,"low":30.07,"open":30.42,"volume":6242800}]},{"date":"2010-05-04","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":28.26,"high":28.4,"low":28.05,"open":28.19,"volume":3607600},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":28.92,"high":29.02,"low":28.19,"open":28.31,"volume":7695600},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":28.77,"high":29.1,"low":28.65,"open":29,"volume":5184200},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":28.46,"high":28.63,"low":28.26,"open":28.63,"volume":5011600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":28.5,"high":28.52,"low":28.2,"open":28.43,"volume":4034500},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":28.44,"high":28.7,"low":28.39,"open":28.59,"volume":3819100},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":27.88,"high":28.5,"low":27.85,"open":28.28,"volume":6792900},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":28.01,"high":28.16,"low":27.88,"open":27.95,"volume":7609300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":28.12,"high":28.31,"low":27.97,"open":28.19,"volume":9038900},{"timestamp":1272634200,"date":"2010-04-30","index":7600,"close":27.94,"high":28.38,"low":27.93,"open":28.19,"volume":6924900},{"timestamp":1272893400,"date":"2010-05-03","index":7601,"close":27.72,"high":28.25,"low":27.65,"open":28.23,"volume":8694800}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":7602,"close":26.22,"high":27.65,"low":26.03,"open":27.54,"volume":16207400},{"timestamp":1273066200,"date":"2010-05-05","index":7603,"close":26.45,"high":26.63,"low":25.76,"open":26.19,"volume":11111900},{"timestamp":1273152600,"date":"2010-05-06","index":7604,"close":25.7,"high":26.43,"low":24.77,"open":26.36,"volume":9342400},{"timestamp":1273239000,"date":"2010-05-07","index":7605,"close":25.94,"high":26.27,"low":25.56,"open":25.89,"volume":11861400},{"timestamp":1273498200,"date":"2010-05-10","index":7606,"close":26.61,"high":26.86,"low":26.38,"open":26.69,"volume":6235400},{"timestamp":1273584600,"date":"2010-05-11","index":7607,"close":27.02,"high":27.2,"low":26.25,"open":26.46,"volume":7711300},{"timestamp":1273671000,"date":"2010-05-12","index":7608,"close":27.5,"high":27.55,"low":26.92,"open":27.03,"volume":6043600},{"timestamp":1273757400,"date":"2010-05-13","index":7609,"close":27.15,"high":27.58,"low":26.99,"open":27.4,"volume":4644200},{"timestamp":1273843800,"date":"2010-05-14","index":7610,"close":26.77,"high":27.12,"low":26.67,"open":27,"volume":4800600},{"timestamp":1274103000,"date":"2010-05-17","index":7611,"close":27.17,"high":27.24,"low":26.62,"open":26.84,"volume":5981900},{"timestamp":1274189400,"date":"2010-05-18","index":7612,"close":26.71,"high":27.42,"low":26.69,"open":27.25,"volume":5323600}]},{"date":"2010-02-02","estimated":0.72,"reported":0.88,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":30.54,"high":30.97,"low":30.3,"open":30.77,"volume":3693700},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":30.54,"high":30.88,"low":30.43,"open":30.5,"volume":4336000},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":30.9,"high":31.19,"low":30.65,"open":31.03,"volume":7735400},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":30.44,"high":30.98,"low":30.41,"open":30.94,"volume":8686100},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":30.47,"high":30.9,"low":30.07,"open":30.33,"volume":6270800},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":29.77,"high":30.71,"low":29.7,"open":30.71,"volume":6367700},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":29.63,"high":29.77,"low":29.53,"open":29.65,"volume":5009300},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":29.75,"high":29.89,"low":29.52,"open":29.61,"volume":5128500},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":29.95,"high":30.19,"low":29.75,"open":29.79,"volume":7374100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":29.97,"high":30.31,"low":29.65,"open":30.12,"volume":6580200},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":30.16,"high":30.18,"low":29.65,"open":30.07,"volume":5922200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":31.63,"high":31.8,"low":30.37,"open":30.42,"volume":10066300},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":31.18,"high":31.76,"low":30.91,"open":31.55,"volume":5960500},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":30.06,"high":30.97,"low":30.03,"open":30.9,"volume":6939900},{"timestamp":1265380200,"date":"2010-02-05","index":7542,"close":30.61,"high":30.83,"low":30.08,"open":30.3,"volume":7456500},{"timestamp":1265639400,"date":"2010-02-08","index":7543,"close":29.89,"high":30.74,"low":29.85,"open":30.61,"volume":6611200},{"timestamp":1265725800,"date":"2010-02-09","index":7544,"close":29.91,"high":30.28,"low":29.57,"open":30.16,"volume":8241300},{"timestamp":1265812200,"date":"2010-02-10","index":7545,"close":29.99,"high":30.11,"low":29.75,"open":29.96,"volume":4799300},{"timestamp":1265898600,"date":"2010-02-11","index":7546,"close":30.03,"high":30.37,"low":29.5,"open":29.88,"volume":5744000},{"timestamp":1265985000,"date":"2010-02-12","index":7547,"close":29.77,"high":29.93,"low":29.46,"open":29.68,"volume":5090900},{"timestamp":1266330600,"date":"2010-02-16","index":7548,"close":29.48,"high":30,"low":29.25,"open":29.89,"volume":7384300},{"timestamp":1266417000,"date":"2010-02-17","index":7549,"close":29.88,"high":29.89,"low":29.56,"open":29.62,"volume":4611900}]},{"date":"2009-11-03","estimated":0.57,"reported":0.77,"pre":[{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":30.69,"high":30.83,"low":29.95,"open":30.08,"volume":4018600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":30.61,"high":30.92,"low":30.3,"open":30.67,"volume":5288500},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":31.35,"high":31.63,"low":30.47,"open":30.47,"volume":6149000},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":31.08,"high":31.33,"low":30.53,"open":31.32,"volume":5271900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":30.66,"high":31.33,"low":30.34,"open":31.15,"volume":3857700},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":30.38,"high":31.16,"low":30.31,"open":30.63,"volume":4130700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":30.1,"high":31.04,"low":29.93,"open":30.56,"volume":4121000},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":29.58,"high":30.48,"low":29.58,"open":29.71,"volume":4180100},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":30.92,"high":30.93,"low":29.77,"open":29.77,"volume":5118800},{"timestamp":1256909400,"date":"2009-10-30","index":7476,"close":30.12,"high":30.96,"low":29.7,"open":30.8,"volume":6798600},{"timestamp":1257172200,"date":"2009-11-02","index":7477,"close":30.52,"high":30.99,"low":30.13,"open":30.15,"volume":5047700}],"post":[{"timestamp":1257258600,"date":"2009-11-03","index":7478,"close":31.91,"high":32.33,"low":31,"open":31.15,"volume":9749700},{"timestamp":1257345000,"date":"2009-11-04","index":7479,"close":32.21,"high":32.62,"low":31.69,"open":31.94,"volume":6018000},{"timestamp":1257431400,"date":"2009-11-05","index":7480,"close":32.43,"high":32.74,"low":32.28,"open":32.28,"volume":5126700},{"timestamp":1257517800,"date":"2009-11-06","index":7481,"close":32.39,"high":32.65,"low":32.05,"open":32.16,"volume":4317500},{"timestamp":1257777000,"date":"2009-11-09","index":7482,"close":32.46,"high":32.94,"low":32.27,"open":32.63,"volume":5856800},{"timestamp":1257863400,"date":"2009-11-10","index":7483,"close":32.61,"high":33,"low":32.24,"open":32.3,"volume":6204600},{"timestamp":1257949800,"date":"2009-11-11","index":7484,"close":32.16,"high":32.86,"low":31.96,"open":32.79,"volume":5627200},{"timestamp":1258036200,"date":"2009-11-12","index":7485,"close":32.25,"high":32.6,"low":32.07,"open":32.11,"volume":5310800},{"timestamp":1258122600,"date":"2009-11-13","index":7486,"close":32.51,"high":32.65,"low":32.18,"open":32.27,"volume":3565500},{"timestamp":1258381800,"date":"2009-11-16","index":7487,"close":31.93,"high":32.97,"low":31.89,"open":32.7,"volume":7522500},{"timestamp":1258468200,"date":"2009-11-17","index":7488,"close":32.2,"high":32.36,"low":31.65,"open":31.81,"volume":4978600}]},{"date":"2009-08-04","estimated":0.45,"reported":0.2,"pre":[{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":28.99,"high":29.14,"low":28.63,"open":28.84,"volume":4584600},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":29.26,"high":29.68,"low":28.85,"open":29.25,"volume":4794700},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":29.47,"high":29.68,"low":28.5,"open":28.99,"volume":6954900},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":30.73,"high":31.14,"low":29.5,"open":29.53,"volume":7444200},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":30.39,"high":30.89,"low":29.98,"open":29.98,"volume":4529900},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":31.94,"high":32.13,"low":30.41,"open":30.57,"volume":7804000},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":31.12,"high":31.74,"low":30.82,"open":31.65,"volume":6569800},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":30.73,"high":31.12,"low":30.51,"open":30.96,"volume":5263300},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":30.22,"high":31.15,"low":30.19,"open":31.05,"volume":7372400},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":30.12,"high":30.9,"low":29.98,"open":30.17,"volume":7460300},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":30.39,"high":30.9,"low":30.19,"open":30.66,"volume":5595000}],"post":[{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":28.81,"high":30,"low":28.65,"open":28.9,"volume":12221700},{"timestamp":1249479000,"date":"2009-08-05","index":7415,"close":28.76,"high":28.8,"low":27.77,"open":28.15,"volume":7211900},{"timestamp":1249565400,"date":"2009-08-06","index":7416,"close":28.66,"high":28.98,"low":28.36,"open":28.85,"volume":4304000},{"timestamp":1249651800,"date":"2009-08-07","index":7417,"close":28.7,"high":29.08,"low":28.44,"open":29.02,"volume":4295200},{"timestamp":1249911000,"date":"2009-08-10","index":7418,"close":28.68,"high":28.78,"low":28.23,"open":28.63,"volume":4728800},{"timestamp":1249997400,"date":"2009-08-11","index":7419,"close":28.49,"high":28.68,"low":28.3,"open":28.54,"volume":4027000},{"timestamp":1250083800,"date":"2009-08-12","index":7420,"close":27.98,"high":28.65,"low":27.71,"open":28.65,"volume":8928600},{"timestamp":1250170200,"date":"2009-08-13","index":7421,"close":28.19,"high":28.5,"low":27.97,"open":28.16,"volume":6895100},{"timestamp":1250256600,"date":"2009-08-14","index":7422,"close":27.87,"high":28.39,"low":27.59,"open":28.22,"volume":4690500},{"timestamp":1250515800,"date":"2009-08-17","index":7423,"close":27.05,"high":27.67,"low":27.03,"open":27.44,"volume":5043700},{"timestamp":1250602200,"date":"2009-08-18","index":7424,"close":27.45,"high":27.61,"low":27.06,"open":27.06,"volume":4239300}]},{"date":"2009-05-05","estimated":0.49,"reported":0.34,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":24.62,"high":25.96,"low":24.57,"open":25.77,"volume":6458100},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":24.65,"high":24.87,"low":24.27,"open":24.5,"volume":6349700},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":24.98,"high":25.47,"low":24.45,"open":24.5,"volume":6382500},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":23.73,"high":24.98,"low":23.13,"open":24.98,"volume":9640300},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":23.77,"high":24.28,"low":23.15,"open":23.21,"volume":5844300},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":24.2,"high":24.5,"low":23.3,"open":23.34,"volume":6917700},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":24.2,"high":24.81,"low":23.7,"open":23.85,"volume":6298800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":24.48,"high":24.65,"low":23.96,"open":24.35,"volume":4989100},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":24.62,"high":24.95,"low":24.49,"open":24.69,"volume":5463700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":25.51,"high":25.59,"low":24.55,"open":24.66,"volume":5080600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":26.17,"high":26.21,"low":25.02,"open":25.68,"volume":6713300}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":23.84,"high":26.24,"low":23.38,"open":24.5,"volume":11489900},{"timestamp":1241616600,"date":"2009-05-06","index":7352,"close":24.24,"high":24.37,"low":23.5,"open":23.93,"volume":8554400},{"timestamp":1241703000,"date":"2009-05-07","index":7353,"close":24.97,"high":25.05,"low":24.25,"open":24.51,"volume":8076000},{"timestamp":1241789400,"date":"2009-05-08","index":7354,"close":26.97,"high":27.12,"low":25.03,"open":25.03,"volume":9849700},{"timestamp":1242048600,"date":"2009-05-11","index":7355,"close":25.68,"high":26.8,"low":25.56,"open":26.44,"volume":6906400},{"timestamp":1242135000,"date":"2009-05-12","index":7356,"close":25.89,"high":26.65,"low":25.51,"open":25.83,"volume":5826500},{"timestamp":1242221400,"date":"2009-05-13","index":7357,"close":24.85,"high":26.49,"low":24.75,"open":25.55,"volume":5451400},{"timestamp":1242307800,"date":"2009-05-14","index":7358,"close":25.21,"high":25.34,"low":24.61,"open":24.91,"volume":4260500},{"timestamp":1242394200,"date":"2009-05-15","index":7359,"close":25.17,"high":25.55,"low":25.01,"open":25.2,"volume":4026500},{"timestamp":1242653400,"date":"2009-05-18","index":7360,"close":24.93,"high":25.66,"low":24.49,"open":25.47,"volume":6874400},{"timestamp":1242739800,"date":"2009-05-19","index":7361,"close":25.75,"high":26.04,"low":24.76,"open":24.76,"volume":5815800}]},{"date":"2009-02-03","estimated":0.68,"reported":0.91,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":25.62,"high":25.88,"low":24.88,"open":25.79,"volume":8184100},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":25.12,"high":26.1,"low":25.04,"open":25.38,"volume":9942900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":27.12,"high":27.18,"low":25.51,"open":25.62,"volume":9023300},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":26.86,"high":27.64,"low":26.39,"open":26.65,"volume":9289000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":26.93,"high":27.24,"low":25.68,"open":26.31,"volume":7875200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":27.5,"high":27.85,"low":26.94,"open":27.05,"volume":6879800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":27.79,"high":27.93,"low":27.26,"open":27.65,"volume":10391400},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":28.09,"high":28.23,"low":27.73,"open":28.01,"volume":8872200},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":27.43,"high":27.62,"low":26.87,"open":27.19,"volume":10723600},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":27.38,"high":27.97,"low":26.89,"open":27.31,"volume":10496500},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":27.5,"high":27.81,"low":26.51,"open":26.7,"volume":11728400}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":27.65,"high":28.75,"low":26.16,"open":28.35,"volume":12461600},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":25.54,"high":27.1,"low":24.99,"open":27,"volume":15783600},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":26.66,"high":26.92,"low":25.43,"open":25.5,"volume":10090500},{"timestamp":1233930600,"date":"2009-02-06","index":7291,"close":27.61,"high":27.77,"low":26.58,"open":26.63,"volume":7194700},{"timestamp":1234189800,"date":"2009-02-09","index":7292,"close":29.03,"high":29.26,"low":27.35,"open":27.43,"volume":12518900},{"timestamp":1234276200,"date":"2009-02-10","index":7293,"close":28.52,"high":29.03,"low":28.1,"open":28.35,"volume":13438500},{"timestamp":1234362600,"date":"2009-02-11","index":7294,"close":27.99,"high":28.77,"low":27.48,"open":28.65,"volume":7815400},{"timestamp":1234449000,"date":"2009-02-12","index":7295,"close":28.54,"high":28.57,"low":27.13,"open":27.41,"volume":7182700},{"timestamp":1234535400,"date":"2009-02-13","index":7296,"close":28.56,"high":28.99,"low":28.25,"open":28.48,"volume":4819600},{"timestamp":1234881000,"date":"2009-02-17","index":7297,"close":27.06,"high":27.98,"low":26.82,"open":27.75,"volume":8224600},{"timestamp":1234967400,"date":"2009-02-18","index":7298,"close":27.54,"high":27.78,"low":26.73,"open":27.04,"volume":7966400}]},{"date":"2008-11-04","estimated":0.69,"reported":1.61,"pre":[{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":19.88,"high":19.98,"low":18.65,"open":18.8,"volume":10116000},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":19.47,"high":20.13,"low":19.05,"open":19.35,"volume":6583300},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":17.92,"high":19.15,"low":17.39,"open":19.15,"volume":8779100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":18.14,"high":19.22,"low":17.11,"open":18.24,"volume":10163200},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":17.53,"high":18,"low":16,"open":16.85,"volume":9059500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":17.88,"high":19.57,"low":16.91,"open":17.12,"volume":8959300},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":20.98,"high":21,"low":18.46,"open":19,"volume":9447000},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":21.42,"high":22.82,"low":20.21,"open":20.7,"volume":10335000},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":22.54,"high":22.79,"low":21.54,"open":22.19,"volume":8010000},{"timestamp":1225459800,"date":"2008-10-31","index":7225,"close":20.73,"high":22.85,"low":20.63,"open":22.37,"volume":12480300},{"timestamp":1225722600,"date":"2008-11-03","index":7226,"close":21.11,"high":21.95,"low":20.73,"open":21,"volume":6142100}],"post":[{"timestamp":1225809000,"date":"2008-11-04","index":7227,"close":24.33,"high":25.78,"low":23.65,"open":23.95,"volume":19181800},{"timestamp":1225895400,"date":"2008-11-05","index":7228,"close":23.71,"high":25.83,"low":23.55,"open":24.18,"volume":10525500},{"timestamp":1225981800,"date":"2008-11-06","index":7229,"close":20.29,"high":23.97,"low":20,"open":23.42,"volume":14594600},{"timestamp":1226068200,"date":"2008-11-07","index":7230,"close":22.58,"high":22.9,"low":20.89,"open":20.99,"volume":8435200},{"timestamp":1226327400,"date":"2008-11-10","index":7231,"close":23.57,"high":24.62,"low":23.14,"open":23.6,"volume":8072200},{"timestamp":1226413800,"date":"2008-11-11","index":7232,"close":24.16,"high":24.82,"low":22.27,"open":23.3,"volume":9528600},{"timestamp":1226500200,"date":"2008-11-12","index":7233,"close":24.56,"high":25,"low":23.5,"open":23.61,"volume":9864600},{"timestamp":1226586600,"date":"2008-11-13","index":7234,"close":25.27,"high":25.55,"low":23.5,"open":25.05,"volume":13686300},{"timestamp":1226673000,"date":"2008-11-14","index":7235,"close":25.92,"high":27.24,"low":24.69,"open":25.06,"volume":11872800},{"timestamp":1226932200,"date":"2008-11-17","index":7236,"close":25.63,"high":26.48,"low":24.59,"open":25.56,"volume":7758100},{"timestamp":1227018600,"date":"2008-11-18","index":7237,"close":25.79,"high":26.45,"low":24.76,"open":25.62,"volume":9482900}]},{"date":"2008-08-05","estimated":0.67,"reported":0.58,"pre":[{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":29.53,"high":30.2,"low":29.19,"open":30.1,"volume":5075900},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":29.97,"high":30,"low":29.1,"open":29.3,"volume":6016400},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":30.08,"high":30.32,"low":29.71,"open":29.95,"volume":6295300},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":29.89,"high":31.03,"low":29.78,"open":30.37,"volume":7084300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":29.66,"high":30.1,"low":29.56,"open":29.72,"volume":4130300},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":28.77,"high":29.78,"low":28.68,"open":29.56,"volume":7481500},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":28.88,"high":28.95,"low":28.25,"open":28.83,"volume":7107300},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":28.98,"high":29.17,"low":28.64,"open":28.95,"volume":8662200},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":28.63,"high":29.39,"low":28.29,"open":28.86,"volume":8148400},{"timestamp":1217597400,"date":"2008-08-01","index":7161,"close":28.16,"high":28.83,"low":28.16,"open":28.8,"volume":3594300},{"timestamp":1217856600,"date":"2008-08-04","index":7162,"close":27.4,"high":28.36,"low":27.32,"open":28.27,"volume":7290700}],"post":[{"timestamp":1217943000,"date":"2008-08-05","index":7163,"close":25.87,"high":27.94,"low":25.4,"open":27.94,"volume":18434400},{"timestamp":1218029400,"date":"2008-08-06","index":7164,"close":27.36,"high":27.54,"low":25.5,"open":25.91,"volume":13743600},{"timestamp":1218115800,"date":"2008-08-07","index":7165,"close":26.03,"high":27.3,"low":25.96,"open":27.24,"volume":6951300},{"timestamp":1218202200,"date":"2008-08-08","index":7166,"close":26.49,"high":26.56,"low":25.52,"open":26.22,"volume":7822700},{"timestamp":1218461400,"date":"2008-08-11","index":7167,"close":26.34,"high":26.5,"low":26.17,"open":26.5,"volume":6828000},{"timestamp":1218547800,"date":"2008-08-12","index":7168,"close":26.91,"high":27.25,"low":26.04,"open":26.34,"volume":9402800},{"timestamp":1218634200,"date":"2008-08-13","index":7169,"close":26.88,"high":27.41,"low":26.68,"open":26.9,"volume":6906900},{"timestamp":1218720600,"date":"2008-08-14","index":7170,"close":26.62,"high":27.16,"low":26.46,"open":26.82,"volume":4592000},{"timestamp":1218807000,"date":"2008-08-15","index":7171,"close":26.2,"high":26.76,"low":26.08,"open":26.54,"volume":3840800},{"timestamp":1219066200,"date":"2008-08-18","index":7172,"close":25.47,"high":26.72,"low":25.43,"open":26.21,"volume":6838900},{"timestamp":1219152600,"date":"2008-08-19","index":7173,"close":25.34,"high":25.44,"low":24.4,"open":25.32,"volume":8431900}]},{"date":"2008-04-29","estimated":0.7,"reported":0.8,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":42.95,"high":43.17,"low":42.41,"open":42.93,"volume":2027400},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":44.16,"high":44.39,"low":43.09,"open":43.14,"volume":3470500},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":45.2,"high":45.55,"low":44.57,"open":44.58,"volume":4306500},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":45.54,"high":45.92,"low":44.75,"open":45.44,"volume":3558200},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":46.47,"high":46.89,"low":45.37,"open":45.92,"volume":6012400},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":48.18,"high":48.35,"low":46.02,"open":46.19,"volume":6738500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":47.28,"high":48.95,"low":46.84,"open":47.93,"volume":5781800},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":47.33,"high":48.33,"low":46.89,"open":47.37,"volume":4000300},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":46.13,"high":47.49,"low":45.59,"open":47.49,"volume":6720000},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":47.31,"high":47.44,"low":45.98,"open":46.31,"volume":3295900},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":47.42,"high":47.47,"low":46.54,"open":47.3,"volume":3927300}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":45.58,"high":47.44,"low":44.81,"open":47.44,"volume":8693100},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":44.06,"high":45.58,"low":43.62,"open":44.86,"volume":9752800},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":43.19,"high":44.08,"low":42.7,"open":44.08,"volume":6344400},{"timestamp":1209735000,"date":"2008-05-02","index":7098,"close":43.94,"high":44.4,"low":43.14,"open":43.14,"volume":3824900},{"timestamp":1209994200,"date":"2008-05-05","index":7099,"close":44.09,"high":44.75,"low":43.82,"open":44.2,"volume":3875000},{"timestamp":1210080600,"date":"2008-05-06","index":7100,"close":44.72,"high":44.82,"low":44.01,"open":44.08,"volume":4138800},{"timestamp":1210167000,"date":"2008-05-07","index":7101,"close":43.73,"high":45,"low":43.59,"open":44.99,"volume":4276800},{"timestamp":1210253400,"date":"2008-05-08","index":7102,"close":44.56,"high":44.6,"low":43.73,"open":43.98,"volume":3926700},{"timestamp":1210339800,"date":"2008-05-09","index":7103,"close":42.68,"high":44.13,"low":42.17,"open":44.02,"volume":6327000},{"timestamp":1210599000,"date":"2008-05-12","index":7104,"close":43.28,"high":43.48,"low":42.68,"open":42.88,"volume":2875200},{"timestamp":1210685400,"date":"2008-05-13","index":7105,"close":43.19,"high":43.5,"low":42.91,"open":43.31,"volume":3789500}]},{"date":"2008-02-04","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":41.16,"high":42.35,"low":41.03,"open":41.97,"volume":12541700},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":40.9,"high":42,"low":39.71,"open":41.36,"volume":9179900},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":40.19,"high":40.6,"low":38.11,"open":38.11,"volume":8746400},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":40.85,"high":40.99,"low":38.5,"open":38.51,"volume":8017700},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":42.27,"high":42.51,"low":40.85,"open":41.03,"volume":6749900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":42.11,"high":43.27,"low":42.04,"open":42.69,"volume":7167700},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":43.3,"high":43.49,"low":41.59,"open":42.08,"volume":6740800},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":42.94,"high":43.65,"low":42.76,"open":43.65,"volume":5690000},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":42.99,"high":43.85,"low":42.51,"open":42.68,"volume":4862200},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":43.98,"high":44.48,"low":42.81,"open":42.81,"volume":8157000},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":45.5,"high":45.59,"low":43.62,"open":44.24,"volume":6847000}],"post":[{"timestamp":1202135400,"date":"2008-02-04","index":7036,"close":44.2,"high":46,"low":43.45,"open":46,"volume":7867500},{"timestamp":1202221800,"date":"2008-02-05","index":7037,"close":42.03,"high":44.87,"low":41.97,"open":43.51,"volume":6828800},{"timestamp":1202308200,"date":"2008-02-06","index":7038,"close":41.26,"high":42.48,"low":41.1,"open":42.18,"volume":4932500},{"timestamp":1202394600,"date":"2008-02-07","index":7039,"close":41.31,"high":41.78,"low":40.2,"open":40.95,"volume":5181500},{"timestamp":1202481000,"date":"2008-02-08","index":7040,"close":41.41,"high":42.28,"low":41.17,"open":41.17,"volume":5962400},{"timestamp":1202740200,"date":"2008-02-11","index":7041,"close":42.95,"high":43.03,"low":41.48,"open":41.48,"volume":6333200},{"timestamp":1202826600,"date":"2008-02-12","index":7042,"close":43.58,"high":44.56,"low":43.25,"open":43.29,"volume":6105800},{"timestamp":1202913000,"date":"2008-02-13","index":7043,"close":43.96,"high":44.58,"low":43.36,"open":43.99,"volume":5215700},{"timestamp":1202999400,"date":"2008-02-14","index":7044,"close":43.53,"high":44.57,"low":43.16,"open":44.06,"volume":4750800},{"timestamp":1203085800,"date":"2008-02-15","index":7045,"close":44.13,"high":44.15,"low":42.78,"open":43.38,"volume":3524200},{"timestamp":1203431400,"date":"2008-02-19","index":7046,"close":45.36,"high":45.77,"low":44.54,"open":44.54,"volume":5906300}]},{"date":"2007-11-06","estimated":0.59,"reported":0.71,"pre":[{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":34.96,"high":35,"low":34.48,"open":34.54,"volume":3628000},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":35.01,"high":35.09,"low":34.65,"open":34.96,"volume":3449100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":34.32,"high":35.13,"low":33.69,"open":34.78,"volume":7343500},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":34.71,"high":34.83,"low":34.31,"open":34.51,"volume":7526400},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":35.06,"high":35.25,"low":34.64,"open":35.12,"volume":3718200},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":35.66,"high":35.89,"low":35.09,"open":35.1,"volume":5027600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":35.38,"high":35.75,"low":35.29,"open":35.7,"volume":5551900},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":35.78,"high":35.89,"low":35.38,"open":35.41,"volume":5156800},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":35,"high":35.8,"low":34.91,"open":35.5,"volume":7846000},{"timestamp":1194010200,"date":"2007-11-02","index":6974,"close":34.84,"high":35.14,"low":34.2,"open":35,"volume":6337700},{"timestamp":1194273000,"date":"2007-11-05","index":6975,"close":34.52,"high":34.93,"low":34.21,"open":34.85,"volume":6028700}],"post":[{"timestamp":1194359400,"date":"2007-11-06","index":6976,"close":36.89,"high":37.67,"low":36.35,"open":36.51,"volume":15780200},{"timestamp":1194445800,"date":"2007-11-07","index":6977,"close":36.47,"high":37,"low":36.27,"open":36.5,"volume":8449000},{"timestamp":1194532200,"date":"2007-11-08","index":6978,"close":37.26,"high":38.09,"low":36.52,"open":36.52,"volume":10922700},{"timestamp":1194618600,"date":"2007-11-09","index":6979,"close":36.93,"high":37.4,"low":36.77,"open":36.9,"volume":6603200},{"timestamp":1194877800,"date":"2007-11-12","index":6980,"close":36.1,"high":37.34,"low":36,"open":36.79,"volume":4885400},{"timestamp":1194964200,"date":"2007-11-13","index":6981,"close":37.37,"high":37.44,"low":36.01,"open":36.48,"volume":6089200},{"timestamp":1195050600,"date":"2007-11-14","index":6982,"close":37.75,"high":38.54,"low":37.47,"open":37.6,"volume":7286800},{"timestamp":1195137000,"date":"2007-11-15","index":6983,"close":37.03,"high":37.61,"low":36.83,"open":37.6,"volume":4646900},{"timestamp":1195223400,"date":"2007-11-16","index":6984,"close":37.89,"high":38,"low":37.16,"open":37.27,"volume":7132600},{"timestamp":1195482600,"date":"2007-11-19","index":6985,"close":36.39,"high":37.46,"low":36.24,"open":36.5,"volume":8924600},{"timestamp":1195569000,"date":"2007-11-20","index":6986,"close":36.41,"high":36.79,"low":35.28,"open":36.38,"volume":7438900}]},{"date":"2007-07-30","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":36.6,"high":36.7,"low":35.93,"open":36.2,"volume":4114900},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":36.48,"high":36.79,"low":36.31,"open":36.65,"volume":3977500},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":36.06,"high":36.69,"low":35.95,"open":36.66,"volume":5831600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":36.01,"high":36.25,"low":35.75,"open":35.78,"volume":3846900},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":36.42,"high":36.5,"low":36.04,"open":36.2,"volume":3428300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":36.06,"high":36.38,"low":35.69,"open":36.3,"volume":4056600},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":36.73,"high":37.02,"low":36.15,"open":36.4,"volume":5470700},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":36.14,"high":36.9,"low":35.93,"open":36.5,"volume":6440200},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":35.99,"high":36.42,"low":35.26,"open":36.12,"volume":5454700},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":34.7,"high":35.88,"low":34.06,"open":35.67,"volume":9911900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":34.05,"high":34.95,"low":34.05,"open":34.5,"volume":5693800}],"post":[{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":34.17,"high":35.5,"low":33.66,"open":35.39,"volume":8659900},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":33.6,"high":34.5,"low":33.58,"open":34.18,"volume":5359900},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":34.02,"high":34.29,"low":33.27,"open":33.94,"volume":6039100},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":34.37,"high":34.56,"low":33.82,"open":34,"volume":5255400},{"timestamp":1186147800,"date":"2007-08-03","index":6910,"close":33.46,"high":34.56,"low":33.4,"open":34.06,"volume":4497300},{"timestamp":1186407000,"date":"2007-08-06","index":6911,"close":34.52,"high":34.52,"low":33.56,"open":33.56,"volume":6558900},{"timestamp":1186493400,"date":"2007-08-07","index":6912,"close":34.67,"high":34.85,"low":34.14,"open":34.36,"volume":5321700},{"timestamp":1186579800,"date":"2007-08-08","index":6913,"close":35.19,"high":35.25,"low":34.66,"open":34.75,"volume":6050500},{"timestamp":1186666200,"date":"2007-08-09","index":6914,"close":35.18,"high":35.69,"low":34.52,"open":34.84,"volume":7068700},{"timestamp":1186752600,"date":"2007-08-10","index":6915,"close":34.43,"high":35.94,"low":33.65,"open":35,"volume":7783100},{"timestamp":1187011800,"date":"2007-08-13","index":6916,"close":33.88,"high":34.61,"low":33.75,"open":34.5,"volume":5291100}]},{"date":"2007-05-01","estimated":0.61,"reported":0.51,"pre":[{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":38.05,"high":38.4,"low":37.84,"open":38.35,"volume":5060100},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":37.87,"high":38.19,"low":37.75,"open":38.06,"volume":3862500},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":37.49,"high":37.78,"low":37.11,"open":37.6,"volume":4493200},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":37.31,"high":37.55,"low":37,"open":37.4,"volume":3369100},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":38.55,"high":38.55,"low":36.99,"open":37.75,"volume":8484400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":38.96,"high":39.15,"low":38.24,"open":38.67,"volume":6983300},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":39.31,"high":39.5,"low":38.96,"open":39.16,"volume":6647900},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":39.52,"high":39.65,"low":39.05,"open":39.55,"volume":6566400},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":39.03,"high":39.46,"low":38.78,"open":39.28,"volume":4199800},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":39.01,"high":39.19,"low":38.6,"open":38.9,"volume":3789000},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":38.7,"high":39.27,"low":38.7,"open":39,"volume":5793800}],"post":[{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":36.6,"high":37.1,"low":35.5,"open":36.98,"volume":15953600},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":36.62,"high":37.12,"low":36.41,"open":36.49,"volume":6417200},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":36.14,"high":37.25,"low":35.98,"open":36.92,"volume":6100100},{"timestamp":1178285400,"date":"2007-05-04","index":6847,"close":36.06,"high":36.62,"low":36.04,"open":36.6,"volume":6651200},{"timestamp":1178544600,"date":"2007-05-07","index":6848,"close":36.21,"high":36.61,"low":36.14,"open":36.27,"volume":3547600},{"timestamp":1178631000,"date":"2007-05-08","index":6849,"close":35.37,"high":36.3,"low":35.33,"open":36.2,"volume":6983600},{"timestamp":1178717400,"date":"2007-05-09","index":6850,"close":35.74,"high":35.76,"low":34.94,"open":35.38,"volume":5747000},{"timestamp":1178803800,"date":"2007-05-10","index":6851,"close":35.5,"high":36.56,"low":35.33,"open":35.71,"volume":11423400},{"timestamp":1178890200,"date":"2007-05-11","index":6852,"close":35.87,"high":36.22,"low":35.66,"open":35.79,"volume":4365400},{"timestamp":1179149400,"date":"2007-05-14","index":6853,"close":35.74,"high":36.95,"low":35.64,"open":35.94,"volume":8753200},{"timestamp":1179235800,"date":"2007-05-15","index":6854,"close":36.1,"high":36.41,"low":35.75,"open":35.89,"volume":5981100}]},{"date":"2007-02-01","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":31.18,"high":31.38,"low":30.71,"open":31.08,"volume":5488600},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":30.7,"high":31.34,"low":30.58,"open":31.34,"volume":5666900},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":31.42,"high":31.49,"low":30.6,"open":30.85,"volume":5275000},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":31.82,"high":32.45,"low":31.66,"open":31.76,"volume":9023900},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":32.63,"high":33,"low":32.06,"open":32.18,"volume":13591300},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":32.09,"high":32.9,"low":31.48,"open":32.75,"volume":13008000},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":31.82,"high":32.29,"low":31.66,"open":32.25,"volume":6829200},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":31.53,"high":31.98,"low":31.35,"open":31.82,"volume":5211100},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":31.26,"high":31.61,"low":31.12,"open":31.54,"volume":7091000},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":31.48,"high":31.75,"low":31.37,"open":31.4,"volume":6332400},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":32,"high":32.23,"low":31.5,"open":31.5,"volume":5255900}],"post":[{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":35.47,"high":35.57,"low":34.31,"open":34.31,"volume":20659600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":35.27,"high":36.26,"low":34.85,"open":36.01,"volume":9487500},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":34.67,"high":35.55,"low":34.5,"open":35.35,"volume":10507300},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":34.04,"high":35.14,"low":34.02,"open":34.79,"volume":8582000},{"timestamp":1170858600,"date":"2007-02-07","index":6787,"close":34.28,"high":34.48,"low":34.05,"open":34.3,"volume":6926100},{"timestamp":1170945000,"date":"2007-02-08","index":6788,"close":33.87,"high":34.7,"low":33.77,"open":34.65,"volume":7184200},{"timestamp":1171031400,"date":"2007-02-09","index":6789,"close":33.36,"high":34.13,"low":32.99,"open":34,"volume":8465600},{"timestamp":1171290600,"date":"2007-02-12","index":6790,"close":33.59,"high":33.85,"low":33.38,"open":33.5,"volume":4698500},{"timestamp":1171377000,"date":"2007-02-13","index":6791,"close":34.95,"high":35.07,"low":33.87,"open":33.9,"volume":10758600},{"timestamp":1171463400,"date":"2007-02-14","index":6792,"close":34.95,"high":35.3,"low":34.48,"open":35.29,"volume":8731300},{"timestamp":1171549800,"date":"2007-02-15","index":6793,"close":35.75,"high":35.86,"low":35.15,"open":35.15,"volume":13210000}]},{"date":"2006-10-31","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":38.06,"high":38.11,"low":36.77,"open":36.77,"volume":4145700},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":37.27,"high":37.96,"low":37.1,"open":37.81,"volume":2749300},{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":37.21,"high":37.83,"low":37.12,"open":37.62,"volume":2542800},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":37.9,"high":38.05,"low":37.04,"open":37.04,"volume":3961400},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":37.5,"high":38.16,"low":37.39,"open":38.1,"volume":2311000},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":37.2,"high":37.55,"low":37.14,"open":37.49,"volume":2209800},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":37.97,"high":38.06,"low":37.1,"open":37.25,"volume":4886600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":38.8,"high":39.2,"low":37.9,"open":38.1,"volume":5510700},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":39.87,"high":40,"low":38.93,"open":39.11,"volume":5527600},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":39.37,"high":39.92,"low":39.15,"open":39.8,"volume":3256000},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":38.54,"high":39.06,"low":38.37,"open":38.95,"volume":3139600}],"post":[{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":38.5,"high":39.5,"low":37.6,"open":39.25,"volume":6280600},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":36.61,"high":38.6,"low":36.59,"open":38.37,"volume":6083500},{"timestamp":1162477800,"date":"2006-11-02","index":6723,"close":35.66,"high":36.5,"low":35.25,"open":36.5,"volume":6991700},{"timestamp":1162564200,"date":"2006-11-03","index":6724,"close":34.23,"high":35.71,"low":34.1,"open":35.58,"volume":8833900},{"timestamp":1162823400,"date":"2006-11-06","index":6725,"close":34.22,"high":34.5,"low":33.9,"open":34.23,"volume":6662600},{"timestamp":1162909800,"date":"2006-11-07","index":6726,"close":33.53,"high":34.5,"low":33.37,"open":34.26,"volume":7393200},{"timestamp":1162996200,"date":"2006-11-08","index":6727,"close":35.73,"high":35.89,"low":33.82,"open":33.86,"volume":12442300},{"timestamp":1163082600,"date":"2006-11-09","index":6728,"close":35.76,"high":36.47,"low":35.37,"open":36.25,"volume":9332600},{"timestamp":1163169000,"date":"2006-11-10","index":6729,"close":35.46,"high":35.88,"low":35.1,"open":35.62,"volume":4103800},{"timestamp":1163428200,"date":"2006-11-13","index":6730,"close":35.06,"high":35.44,"low":34.69,"open":35.25,"volume":4134400},{"timestamp":1163514600,"date":"2006-11-14","index":6731,"close":35.97,"high":36.1,"low":35.1,"open":35.1,"volume":5035400}]},{"date":"2006-08-01","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":41.04,"high":41.95,"low":40.91,"open":41.77,"volume":2449900},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":41.06,"high":41.7,"low":40.5,"open":41.23,"volume":3199000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":41.8,"high":42.13,"low":41.05,"open":41.43,"volume":3474700},{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":40.18,"high":42.01,"low":40.18,"open":41.85,"volume":4010100},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":39.46,"high":40.32,"low":39.17,"open":40.27,"volume":4342100},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":39.88,"high":39.92,"low":39.12,"open":39.47,"volume":4783900},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":41.85,"high":41.96,"low":39.85,"open":39.97,"volume":4110100},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":42.15,"high":42.29,"low":41.14,"open":41.81,"volume":4088500},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":42.43,"high":43.25,"low":42.41,"open":42.51,"volume":4982800},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":43.52,"high":43.86,"low":42.27,"open":42.5,"volume":3939300},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":44,"high":44,"low":43.04,"open":43.71,"volume":5044300}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":43.9,"high":45.05,"low":43.66,"open":44.5,"volume":7799600},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":42.86,"high":44.02,"low":42.23,"open":44,"volume":6468000},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":42,"high":42.31,"low":41.45,"open":42.27,"volume":5142500},{"timestamp":1154698200,"date":"2006-08-04","index":6660,"close":40.91,"high":42.68,"low":40.58,"open":42.65,"volume":5431400},{"timestamp":1154957400,"date":"2006-08-07","index":6661,"close":41.43,"high":41.56,"low":39.73,"open":40.04,"volume":5501400},{"timestamp":1155043800,"date":"2006-08-08","index":6662,"close":41.42,"high":41.99,"low":41.19,"open":41.6,"volume":2678400},{"timestamp":1155130200,"date":"2006-08-09","index":6663,"close":41.81,"high":42.2,"low":41.28,"open":41.67,"volume":2756100},{"timestamp":1155216600,"date":"2006-08-10","index":6664,"close":40.57,"high":41.65,"low":40.28,"open":41.61,"volume":4240900},{"timestamp":1155303000,"date":"2006-08-11","index":6665,"close":40.83,"high":41.08,"low":40.62,"open":40.62,"volume":2588400},{"timestamp":1155562200,"date":"2006-08-14","index":6666,"close":40.11,"high":41.31,"low":39.92,"open":41,"volume":3516100},{"timestamp":1155648600,"date":"2006-08-15","index":6667,"close":41.02,"high":41.16,"low":40.41,"open":40.7,"volume":3377800}]},{"date":"2006-05-02","estimated":0.46,"reported":0.54,"pre":[{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":36.24,"high":37.31,"low":36.06,"open":37.2,"volume":3303200},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":36.78,"high":37.1,"low":36.31,"open":36.62,"volume":4803300},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":37.7,"high":38.1,"low":36.88,"open":36.88,"volume":4782900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":37.3,"high":38.06,"low":36.85,"open":38.03,"volume":3633200},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":37.86,"high":38.2,"low":37.6,"open":37.68,"volume":3738300},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":38.21,"high":38.7,"low":38,"open":38.24,"volume":5208400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":36.67,"high":39.01,"low":36.58,"open":39.01,"volume":6901200},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":36.93,"high":37.55,"low":36.4,"open":36.75,"volume":4275400},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":36.19,"high":36.94,"low":36.09,"open":36.94,"volume":5067000},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":36.34,"high":36.68,"low":36.01,"open":36.3,"volume":3647400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":38,"high":38.66,"low":36.85,"open":36.85,"volume":7864400}],"post":[{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":41.9,"high":42.05,"low":38.37,"open":39.24,"volume":19305500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":43.32,"high":43.61,"low":40.9,"open":41.9,"volume":17327800},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":40,"high":42.67,"low":39.7,"open":42.3,"volume":16233500},{"timestamp":1146835800,"date":"2006-05-05","index":6597,"close":40.7,"high":41.47,"low":40.43,"open":40.77,"volume":8365800},{"timestamp":1147095000,"date":"2006-05-08","index":6598,"close":43.22,"high":43.5,"low":41.08,"open":41.12,"volume":9787600},{"timestamp":1147181400,"date":"2006-05-09","index":6599,"close":45.22,"high":45.75,"low":43.55,"open":44,"volume":17050100},{"timestamp":1147267800,"date":"2006-05-10","index":6600,"close":45,"high":45.95,"low":44.3,"open":45.95,"volume":9386600},{"timestamp":1147354200,"date":"2006-05-11","index":6601,"close":45.25,"high":46.71,"low":44.71,"open":45.5,"volume":11806700},{"timestamp":1147440600,"date":"2006-05-12","index":6602,"close":44.1,"high":45.98,"low":43.03,"open":45.5,"volume":11889900},{"timestamp":1147699800,"date":"2006-05-15","index":6603,"close":43.15,"high":43.6,"low":41.26,"open":42.6,"volume":10682000},{"timestamp":1147786200,"date":"2006-05-16","index":6604,"close":44.13,"high":44.55,"low":42.13,"open":43.03,"volume":8710800}]},{"date":"2006-01-31","estimated":0.42,"reported":0.54,"pre":[{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":26.79,"high":27.45,"low":26.69,"open":27.08,"volume":3251300},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":26.78,"high":27.17,"low":26.55,"open":26.95,"volume":3303000},{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":27.98,"high":28.1,"low":26.4,"open":26.4,"volume":6491300},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":28.11,"high":28.2,"low":27.85,"open":28,"volume":4319300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":27.52,"high":28.25,"low":27.51,"open":28.2,"volume":4154400},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":27.94,"high":28.15,"low":27.75,"open":27.77,"volume":3196100},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":28.34,"high":28.56,"low":28.13,"open":28.25,"volume":2652900},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":27.98,"high":28.6,"low":27.8,"open":28.45,"volume":4756900},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":28.44,"high":28.54,"low":28.16,"open":28.2,"volume":2777100},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":28.87,"high":28.97,"low":28.48,"open":28.5,"volume":3436100},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":28.74,"high":29.2,"low":28.67,"open":29.15,"volume":3959200}],"post":[{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":31.5,"high":32.22,"low":29.8,"open":29.8,"volume":15751000},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":30.19,"high":30.61,"low":29.88,"open":30.61,"volume":12582300},{"timestamp":1138890600,"date":"2006-02-02","index":6533,"close":30.25,"high":30.9,"low":30.09,"open":30.27,"volume":5965000},{"timestamp":1138977000,"date":"2006-02-03","index":6534,"close":30,"high":30.65,"low":30,"open":30.35,"volume":4718700},{"timestamp":1139236200,"date":"2006-02-06","index":6535,"close":29.84,"high":30.39,"low":29.79,"open":30.3,"volume":3661600},{"timestamp":1139322600,"date":"2006-02-07","index":6536,"close":29.99,"high":30.2,"low":29.5,"open":29.8,"volume":4235700},{"timestamp":1139409000,"date":"2006-02-08","index":6537,"close":30.62,"high":30.68,"low":29.66,"open":30.2,"volume":4801800},{"timestamp":1139495400,"date":"2006-02-09","index":6538,"close":31.3,"high":31.5,"low":30.9,"open":31.25,"volume":6155200},{"timestamp":1139581800,"date":"2006-02-10","index":6539,"close":30.72,"high":31.5,"low":30.72,"open":31.5,"volume":4258100},{"timestamp":1139841000,"date":"2006-02-13","index":6540,"close":30.75,"high":30.93,"low":30.5,"open":30.88,"volume":2715800},{"timestamp":1139927400,"date":"2006-02-14","index":6541,"close":30.9,"high":31.18,"low":30.7,"open":30.75,"volume":4214200}]},{"date":"2005-10-28","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.84,"high":23.93,"low":23.58,"open":23.83,"volume":3064500},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":24.39,"high":24.45,"low":23.84,"open":24,"volume":2445500},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":24.42,"high":24.51,"low":24.25,"open":24.45,"volume":3260600},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":24.42,"high":24.85,"low":24.37,"open":24.62,"volume":3991100},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":24.53,"high":24.59,"low":24.14,"open":24.42,"volume":3155300},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.75,"high":24.52,"low":23.6,"open":24.47,"volume":3183300},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.78,"high":24.56,"low":23.45,"open":24.56,"volume":2854100},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":24.12,"high":24.12,"low":23.75,"open":23.79,"volume":2121300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.98,"high":24.18,"low":23.66,"open":24,"volume":1581400},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.61,"high":24.29,"low":23.61,"open":24.06,"volume":2519500},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":23.25,"high":23.86,"low":23.24,"open":23.65,"volume":1831300}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":24.3,"high":24.94,"low":23,"open":23,"volume":4081200},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":24.37,"high":24.47,"low":24.05,"open":24.25,"volume":4361600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":24.49,"high":24.67,"low":24.11,"open":24.6,"volume":3414300},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":24.46,"high":24.62,"low":24.26,"open":24.53,"volume":1605800},{"timestamp":1131028200,"date":"2005-11-03","index":6472,"close":24.4,"high":24.68,"low":24.28,"open":24.65,"volume":2025200},{"timestamp":1131114600,"date":"2005-11-04","index":6473,"close":24.21,"high":24.67,"low":24.09,"open":24.6,"volume":2324600},{"timestamp":1131373800,"date":"2005-11-07","index":6474,"close":23.78,"high":24.37,"low":23.78,"open":24.1,"volume":3112000},{"timestamp":1131460200,"date":"2005-11-08","index":6475,"close":23.76,"high":23.97,"low":23.56,"open":23.77,"volume":1999300},{"timestamp":1131546600,"date":"2005-11-09","index":6476,"close":24,"high":24.27,"low":23.9,"open":23.98,"volume":1746500},{"timestamp":1131633000,"date":"2005-11-10","index":6477,"close":24.4,"high":24.42,"low":23.95,"open":24.25,"volume":3271100},{"timestamp":1131719400,"date":"2005-11-11","index":6478,"close":24.41,"high":24.48,"low":24.25,"open":24.41,"volume":1423400}]},{"date":"2005-07-29","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":21.34,"high":21.46,"low":21,"open":21,"volume":1999900},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":21.74,"high":21.77,"low":21.4,"open":21.45,"volume":2323900},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":21.45,"high":21.76,"low":21.44,"open":21.74,"volume":2253100},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":21.74,"high":21.85,"low":21.5,"open":21.58,"volume":2027900},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":21.9,"high":21.9,"low":21.64,"open":21.74,"volume":2613800},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":21.55,"high":21.9,"low":21.52,"open":21.9,"volume":1393500},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":21.99,"high":22.09,"low":21.69,"open":21.75,"volume":2581300},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":22,"high":22.1,"low":21.88,"open":22.08,"volume":2470300},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":21.86,"high":22.15,"low":21.77,"open":22.15,"volume":1906600},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":22,"high":22.02,"low":21.6,"open":22.01,"volume":3248500},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":22.35,"high":22.47,"low":21.42,"open":22.12,"volume":3142800}],"post":[{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":22.94,"high":23.9,"low":22.75,"open":22.98,"volume":4909500},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":21.66,"high":22.81,"low":21.55,"open":22.8,"volume":4546600},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":21.93,"high":21.95,"low":21.7,"open":21.7,"volume":3726900},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":21.76,"high":22,"low":21.69,"open":21.83,"volume":2828500},{"timestamp":1123162200,"date":"2005-08-04","index":6408,"close":21.3,"high":21.84,"low":21.26,"open":21.7,"volume":2790000},{"timestamp":1123248600,"date":"2005-08-05","index":6409,"close":20.78,"high":21.3,"low":20.78,"open":21.2,"volume":3193700},{"timestamp":1123507800,"date":"2005-08-08","index":6410,"close":20.68,"high":20.9,"low":20.6,"open":20.79,"volume":1963900},{"timestamp":1123594200,"date":"2005-08-09","index":6411,"close":20.56,"high":20.77,"low":19.75,"open":20.68,"volume":3618000},{"timestamp":1123680600,"date":"2005-08-10","index":6412,"close":21.06,"high":21.27,"low":20.64,"open":20.73,"volume":3510100},{"timestamp":1123767000,"date":"2005-08-11","index":6413,"close":21.11,"high":21.24,"low":20.95,"open":21.1,"volume":1915000},{"timestamp":1123853400,"date":"2005-08-12","index":6414,"close":21.03,"high":21.17,"low":20.96,"open":21.01,"volume":1181500}]},{"date":"2005-04-29","estimated":0.4,"reported":0.3,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":21.68,"high":21.8,"low":21.46,"open":21.56,"volume":2639000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":20.78,"high":21.69,"low":20.71,"open":21.68,"volume":4230600},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":20.23,"high":20.86,"low":19.89,"open":20.38,"volume":6242500},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":20.5,"high":20.51,"low":20,"open":20,"volume":5347900},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":19.85,"high":20.53,"low":19.81,"open":20.49,"volume":3795900},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":20.31,"high":20.59,"low":19.96,"open":19.98,"volume":4360500},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":20.35,"high":20.65,"low":20.06,"open":20.06,"volume":2997400},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":21.15,"high":21.37,"low":20.54,"open":20.6,"volume":4328000},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":21.12,"high":21.42,"low":20.86,"open":21.15,"volume":3077600},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":21.56,"high":21.71,"low":20.85,"open":21.12,"volume":3028500},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":21.63,"high":21.95,"low":21.37,"open":21.57,"volume":3649800}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":17.99,"high":18.47,"low":17.5,"open":17.9,"volume":20215600},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":18.63,"high":18.68,"low":18,"open":18.03,"volume":10463600},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":19.05,"high":19.09,"low":18.55,"open":18.65,"volume":7649300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":18.81,"high":19,"low":18.76,"open":18.97,"volume":7191200},{"timestamp":1115299800,"date":"2005-05-05","index":6345,"close":18.65,"high":18.93,"low":18.37,"open":18.82,"volume":5234700},{"timestamp":1115386200,"date":"2005-05-06","index":6346,"close":18.8,"high":18.9,"low":18.71,"open":18.88,"volume":3902000},{"timestamp":1115645400,"date":"2005-05-09","index":6347,"close":19.24,"high":19.3,"low":18.62,"open":18.8,"volume":5119100},{"timestamp":1115731800,"date":"2005-05-10","index":6348,"close":19.28,"high":19.35,"low":19.16,"open":19.24,"volume":2833200},{"timestamp":1115818200,"date":"2005-05-11","index":6349,"close":19.12,"high":19.32,"low":19.06,"open":19.26,"volume":5026200},{"timestamp":1115904600,"date":"2005-05-12","index":6350,"close":19.43,"high":19.74,"low":19.06,"open":19.15,"volume":3864600},{"timestamp":1115991000,"date":"2005-05-13","index":6351,"close":19.35,"high":19.6,"low":19.19,"open":19.6,"volume":4523200}]},{"date":"2005-01-28","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":21.57,"high":21.86,"low":21.52,"open":21.65,"volume":2293200},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":21.85,"high":22.03,"low":21.57,"open":21.58,"volume":2026400},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":21.91,"high":22,"low":21.81,"open":21.9,"volume":1830000},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":23.19,"high":23.2,"low":22.05,"open":22.07,"volume":4195500},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":23.31,"high":23.64,"low":23.2,"open":23.25,"volume":3929500},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":23.33,"high":23.57,"low":23.22,"open":23.33,"volume":2933900},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.66,"high":23.21,"low":22.65,"open":23.17,"volume":2456500},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":22.84,"high":23.02,"low":22.68,"open":22.9,"volume":2857500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.65,"high":22.97,"low":22.61,"open":22.95,"volume":2280900},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.65,"high":22.93,"low":22.65,"open":22.8,"volume":3422300},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.79,"high":22.98,"low":22.64,"open":22.65,"volume":2074200}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":23.06,"high":23.16,"low":21.85,"open":22.64,"volume":3682100},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":24.2,"high":24.29,"low":23.55,"open":23.68,"volume":4593200},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":23.99,"high":24.27,"low":23.92,"open":24.23,"volume":3627300},{"timestamp":1107354600,"date":"2005-02-02","index":6281,"close":23.96,"high":24.15,"low":23.87,"open":24.08,"volume":2678700},{"timestamp":1107441000,"date":"2005-02-03","index":6282,"close":24.05,"high":24.08,"low":23.69,"open":24.01,"volume":2315200},{"timestamp":1107527400,"date":"2005-02-04","index":6283,"close":24.08,"high":24.1,"low":23.65,"open":23.92,"volume":2589700},{"timestamp":1107786600,"date":"2005-02-07","index":6284,"close":23.97,"high":24.08,"low":23.73,"open":24.05,"volume":1929200},{"timestamp":1107873000,"date":"2005-02-08","index":6285,"close":23.73,"high":24,"low":23.49,"open":23.91,"volume":1985500},{"timestamp":1107959400,"date":"2005-02-09","index":6286,"close":23.67,"high":23.86,"low":23.31,"open":23.86,"volume":1666800},{"timestamp":1108045800,"date":"2005-02-10","index":6287,"close":23.85,"high":23.85,"low":23.5,"open":23.68,"volume":1514500},{"timestamp":1108132200,"date":"2005-02-11","index":6288,"close":24.25,"high":24.25,"low":23.55,"open":23.86,"volume":1819300}]},{"date":"2004-10-29","estimated":0.27,"reported":0.41,"pre":[{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":17.08,"high":17.18,"low":16.98,"open":17.18,"volume":1707100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":16.97,"high":17.08,"low":16.94,"open":17.08,"volume":2130200},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":17.17,"high":17.18,"low":16.92,"open":16.98,"volume":2575500},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":17.07,"high":17.29,"low":17.06,"open":17.15,"volume":1792900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":16.92,"high":17.19,"low":16.85,"open":17.12,"volume":2153400},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":16.98,"high":17,"low":16.73,"open":16.86,"volume":2238200},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":16.8,"high":17,"low":16.77,"open":17,"volume":1682100},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":16.95,"high":16.97,"low":16.72,"open":16.72,"volume":1179000},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":17.12,"high":17.17,"low":17.02,"open":17.15,"volume":1910200},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":17.3,"high":17.35,"low":17.01,"open":17.07,"volume":2741800},{"timestamp":1098970200,"date":"2004-10-28","index":6215,"close":17.81,"high":17.84,"low":17.2,"open":17.25,"volume":3274700}],"post":[{"timestamp":1099056600,"date":"2004-10-29","index":6216,"close":19.37,"high":19.58,"low":18.52,"open":18.6,"volume":9960400},{"timestamp":1099319400,"date":"2004-11-01","index":6217,"close":18.87,"high":19.39,"low":18.76,"open":19.17,"volume":5774500},{"timestamp":1099405800,"date":"2004-11-02","index":6218,"close":18.76,"high":19.05,"low":18.63,"open":18.87,"volume":5226500},{"timestamp":1099492200,"date":"2004-11-03","index":6219,"close":19.15,"high":19.16,"low":18.78,"open":18.86,"volume":5474400},{"timestamp":1099578600,"date":"2004-11-04","index":6220,"close":19.51,"high":19.58,"low":19.14,"open":19.23,"volume":4528600},{"timestamp":1099665000,"date":"2004-11-05","index":6221,"close":19.84,"high":19.94,"low":19.51,"open":19.51,"volume":3574100},{"timestamp":1099924200,"date":"2004-11-08","index":6222,"close":19.92,"high":19.95,"low":19.62,"open":19.93,"volume":2035400},{"timestamp":1100010600,"date":"2004-11-09","index":6223,"close":19.96,"high":20.01,"low":19.8,"open":19.92,"volume":3050000},{"timestamp":1100097000,"date":"2004-11-10","index":6224,"close":20.5,"high":20.51,"low":19.95,"open":20,"volume":4436900},{"timestamp":1100183400,"date":"2004-11-11","index":6225,"close":20.48,"high":20.55,"low":20.32,"open":20.51,"volume":3303900},{"timestamp":1100269800,"date":"2004-11-12","index":6226,"close":20.54,"high":20.73,"low":20.29,"open":20.48,"volume":4824600}]},{"date":"2004-07-30","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":16.15,"high":16.3,"low":16.09,"open":16.23,"volume":1423500},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":16.15,"high":16.43,"low":16.13,"open":16.38,"volume":2045000},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":16.4,"high":16.47,"low":16.13,"open":16.24,"volume":1487300},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":16.88,"high":16.97,"low":16.55,"open":16.6,"volume":3785200},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":16.5,"high":17,"low":16.46,"open":17,"volume":2978300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":16.45,"high":16.6,"low":16.3,"open":16.48,"volume":2588500},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":16.13,"high":16.45,"low":16.06,"open":16.36,"volume":2588000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":15.95,"high":16.2,"low":15.7,"open":16.1,"volume":2883700},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":15.87,"high":15.96,"low":15.66,"open":15.91,"volume":2005400},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":15.92,"high":16,"low":15.8,"open":15.8,"volume":1562700},{"timestamp":1091107800,"date":"2004-07-29","index":6151,"close":16.05,"high":16.17,"low":15.94,"open":16.05,"volume":2061800}],"post":[{"timestamp":1091194200,"date":"2004-07-30","index":6152,"close":15.43,"high":15.8,"low":14.95,"open":15.6,"volume":5900200},{"timestamp":1091453400,"date":"2004-08-02","index":6153,"close":16.14,"high":16.14,"low":15.51,"open":15.52,"volume":3477500},{"timestamp":1091539800,"date":"2004-08-03","index":6154,"close":16.01,"high":16.18,"low":15.97,"open":16.12,"volume":2186000},{"timestamp":1091626200,"date":"2004-08-04","index":6155,"close":16.05,"high":16.15,"low":15.92,"open":16.01,"volume":1770700},{"timestamp":1091712600,"date":"2004-08-05","index":6156,"close":15.99,"high":16.13,"low":15.93,"open":16.05,"volume":1775700},{"timestamp":1091799000,"date":"2004-08-06","index":6157,"close":15.61,"high":16.01,"low":15.6,"open":15.9,"volume":1763500},{"timestamp":1092058200,"date":"2004-08-09","index":6158,"close":15.75,"high":15.85,"low":15.45,"open":15.5,"volume":1668800},{"timestamp":1092144600,"date":"2004-08-10","index":6159,"close":15.65,"high":15.77,"low":15.5,"open":15.75,"volume":1642000},{"timestamp":1092231000,"date":"2004-08-11","index":6160,"close":15.9,"high":15.93,"low":15.42,"open":15.55,"volume":1971300},{"timestamp":1092317400,"date":"2004-08-12","index":6161,"close":15.87,"high":16.04,"low":15.79,"open":15.96,"volume":2259200},{"timestamp":1092403800,"date":"2004-08-13","index":6162,"close":15.73,"high":15.91,"low":15.7,"open":15.87,"volume":2150000}]},{"date":"2004-04-30","estimated":0.27,"reported":0.33,"pre":[{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.58,"high":16.88,"low":16.54,"open":16.82,"volume":1592800},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.72,"high":16.86,"low":16.56,"open":16.7,"volume":1620900},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":17.06,"high":17.11,"low":16.62,"open":16.75,"volume":1714500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":17,"high":17.21,"low":16.96,"open":17.05,"volume":1833500},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.9,"high":17.04,"low":16.83,"open":17,"volume":1633000},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":17.18,"high":17.28,"low":16.78,"open":16.82,"volume":2347200},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":17.4,"high":17.49,"low":17.04,"open":17.2,"volume":1753900},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":17.17,"high":17.44,"low":17.17,"open":17.4,"volume":1680600},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":17.13,"high":17.42,"low":17.12,"open":17.21,"volume":2567500},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":17.04,"high":17.23,"low":16.8,"open":17.14,"volume":2544300},{"timestamp":1083245400,"date":"2004-04-29","index":6089,"close":17.03,"high":17.14,"low":16.9,"open":17,"volume":2692600}],"post":[{"timestamp":1083331800,"date":"2004-04-30","index":6090,"close":17.56,"high":17.95,"low":17.02,"open":17.5,"volume":4943100},{"timestamp":1083591000,"date":"2004-05-03","index":6091,"close":17.54,"high":17.9,"low":17.29,"open":17.67,"volume":3905900},{"timestamp":1083677400,"date":"2004-05-04","index":6092,"close":17.36,"high":17.51,"low":17.29,"open":17.46,"volume":3055700},{"timestamp":1083763800,"date":"2004-05-05","index":6093,"close":17.33,"high":17.47,"low":17.28,"open":17.37,"volume":1600300},{"timestamp":1083850200,"date":"2004-05-06","index":6094,"close":17.27,"high":17.34,"low":17.13,"open":17.33,"volume":1463500},{"timestamp":1083936600,"date":"2004-05-07","index":6095,"close":17.14,"high":17.35,"low":17.13,"open":17.13,"volume":1922600},{"timestamp":1084195800,"date":"2004-05-10","index":6096,"close":16.5,"high":17.28,"low":16.44,"open":17.15,"volume":3878100},{"timestamp":1084282200,"date":"2004-05-11","index":6097,"close":17.02,"high":17.02,"low":16.51,"open":16.57,"volume":2805300},{"timestamp":1084368600,"date":"2004-05-12","index":6098,"close":17.14,"high":17.25,"low":16.94,"open":17.25,"volume":3611300},{"timestamp":1084455000,"date":"2004-05-13","index":6099,"close":16.92,"high":17.15,"low":16.78,"open":17.15,"volume":2707800},{"timestamp":1084541400,"date":"2004-05-14","index":6100,"close":17.07,"high":17.22,"low":16.8,"open":16.85,"volume":1484000}]},{"date":"2004-01-30","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.35,"high":15.38,"low":15.18,"open":15.33,"volume":5622100},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.4,"high":15.5,"low":15.27,"open":15.4,"volume":4219500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":15.35,"high":15.45,"low":15.25,"open":15.44,"volume":4427600},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":15.45,"high":15.53,"low":15.38,"open":15.4,"volume":4558900},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.63,"high":15.74,"low":15.54,"open":15.55,"volume":2878700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.68,"high":15.79,"low":15.63,"open":15.75,"volume":2858600},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.67,"high":15.84,"low":15.66,"open":15.83,"volume":3612300},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.63,"high":15.75,"low":15.61,"open":15.72,"volume":3869400},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.81,"high":15.87,"low":15.65,"open":15.7,"volume":4369100},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.92,"high":16.01,"low":15.8,"open":15.92,"volume":4302400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":15.69,"high":15.98,"low":15.57,"open":15.94,"volume":3268000}],"post":[{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":15.66,"high":16.36,"low":15.46,"open":16.15,"volume":9925000},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":15.85,"high":15.98,"low":15.75,"open":15.98,"volume":4580400},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":16.3,"high":16.37,"low":15.96,"open":16,"volume":8661200},{"timestamp":1075905000,"date":"2004-02-04","index":6030,"close":16.6,"high":16.75,"low":16.14,"open":16.32,"volume":6514100},{"timestamp":1075991400,"date":"2004-02-05","index":6031,"close":17.16,"high":17.16,"low":16.65,"open":16.65,"volume":8126200},{"timestamp":1076077800,"date":"2004-02-06","index":6032,"close":17.2,"high":17.31,"low":17.05,"open":17.17,"volume":4549800},{"timestamp":1076337000,"date":"2004-02-09","index":6033,"close":16.94,"high":17.44,"low":16.9,"open":17.44,"volume":3786100},{"timestamp":1076423400,"date":"2004-02-10","index":6034,"close":16.85,"high":16.94,"low":16.58,"open":16.94,"volume":3118700},{"timestamp":1076509800,"date":"2004-02-11","index":6035,"close":16.9,"high":16.97,"low":16.61,"open":16.77,"volume":3368900},{"timestamp":1076596200,"date":"2004-02-12","index":6036,"close":16.82,"high":16.98,"low":16.79,"open":16.9,"volume":2128000},{"timestamp":1076682600,"date":"2004-02-13","index":6037,"close":16.9,"high":16.99,"low":16.79,"open":16.87,"volume":2149400}]},{"date":"2003-10-31","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.78,"high":13.78,"low":13.45,"open":13.49,"volume":881400},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.69,"high":13.86,"low":13.61,"open":13.86,"volume":1084400},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":13.8,"high":13.81,"low":13.58,"open":13.7,"volume":843100},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":13.76,"high":13.96,"low":13.7,"open":13.8,"volume":1250300},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.7,"high":13.84,"low":13.61,"open":13.76,"volume":1415300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.81,"high":13.81,"low":13.45,"open":13.62,"volume":790400},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.54,"high":13.71,"low":13.32,"open":13.66,"volume":1416300},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.32,"high":13.58,"low":13.3,"open":13.48,"volume":1171500},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":13.69,"high":13.7,"low":13.32,"open":13.32,"volume":1028900},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":13.5,"high":13.65,"low":13.29,"open":13.59,"volume":1160700},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":13.57,"high":13.64,"low":13.33,"open":13.45,"volume":962100}],"post":[{"timestamp":1067610600,"date":"2003-10-31","index":5966,"close":14.35,"high":14.94,"low":13.9,"open":14,"volume":4307600},{"timestamp":1067869800,"date":"2003-11-03","index":5967,"close":14.54,"high":14.65,"low":14.21,"open":14.35,"volume":1881000},{"timestamp":1067956200,"date":"2003-11-04","index":5968,"close":14.42,"high":14.59,"low":14.39,"open":14.54,"volume":2563100},{"timestamp":1068042600,"date":"2003-11-05","index":5969,"close":14.35,"high":14.48,"low":14.23,"open":14.47,"volume":1170300},{"timestamp":1068129000,"date":"2003-11-06","index":5970,"close":14.35,"high":14.35,"low":14.14,"open":14.29,"volume":1221000},{"timestamp":1068215400,"date":"2003-11-07","index":5971,"close":14.28,"high":14.5,"low":14.2,"open":14.35,"volume":1504500},{"timestamp":1068474600,"date":"2003-11-10","index":5972,"close":14.18,"high":14.33,"low":14.17,"open":14.25,"volume":1227500},{"timestamp":1068561000,"date":"2003-11-11","index":5973,"close":14.26,"high":14.3,"low":14.15,"open":14.18,"volume":997400},{"timestamp":1068647400,"date":"2003-11-12","index":5974,"close":14.44,"high":14.5,"low":14.22,"open":14.22,"volume":1409400},{"timestamp":1068733800,"date":"2003-11-13","index":5975,"close":14.3,"high":14.37,"low":14.22,"open":14.36,"volume":2773700},{"timestamp":1068820200,"date":"2003-11-14","index":5976,"close":14.24,"high":14.33,"low":14.19,"open":14.25,"volume":1581300}]},{"date":"2003-07-24","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":13.05,"high":13.19,"low":12.97,"open":13.05,"volume":1085000},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":12.68,"high":12.96,"low":12.65,"open":12.95,"volume":2450300},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":12.85,"high":12.85,"low":12.73,"open":12.75,"volume":1038000},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":12.7,"high":12.97,"low":12.65,"open":12.92,"volume":1432600},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":12.73,"high":12.81,"low":12.61,"open":12.78,"volume":1205300},{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":12.74,"high":12.75,"low":12.43,"open":12.64,"volume":1333000},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":12.61,"high":12.67,"low":12.54,"open":12.57,"volume":1362800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":12.39,"high":12.58,"low":12.18,"open":12.51,"volume":2395600},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":12.08,"high":12.41,"low":11.95,"open":12.39,"volume":2318200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":12.28,"high":12.4,"low":12,"open":12.14,"volume":2071300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":12.38,"high":12.4,"low":12.19,"open":12.28,"volume":1205200}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":12.81,"high":13,"low":12.3,"open":12.37,"volume":2698200},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":13.2,"high":13.25,"low":12.87,"open":12.91,"volume":1937000},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":13.06,"high":13.21,"low":13.02,"open":13.15,"volume":1391500},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":13.06,"high":13.19,"low":12.94,"open":13.14,"volume":2141000},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":13.15,"high":13.19,"low":12.99,"open":13.09,"volume":1333500},{"timestamp":1059658200,"date":"2003-07-31","index":5901,"close":13.14,"high":13.33,"low":13.03,"open":13.23,"volume":2221200},{"timestamp":1059744600,"date":"2003-08-01","index":5902,"close":12.96,"high":13.2,"low":12.82,"open":13.14,"volume":1443400},{"timestamp":1060003800,"date":"2003-08-04","index":5903,"close":13,"high":13.07,"low":12.78,"open":13,"volume":1417600},{"timestamp":1060090200,"date":"2003-08-05","index":5904,"close":12.92,"high":13.09,"low":12.86,"open":13.03,"volume":1042100},{"timestamp":1060176600,"date":"2003-08-06","index":5905,"close":13.04,"high":13.08,"low":12.8,"open":12.87,"volume":1306300},{"timestamp":1060263000,"date":"2003-08-07","index":5906,"close":13.12,"high":13.15,"low":12.92,"open":12.95,"volume":1310700}]},{"date":"2003-04-23","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":11.29,"high":11.65,"low":11.24,"open":11.5,"volume":1565300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":11.4,"high":11.46,"low":11.22,"open":11.29,"volume":1330200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":11.2,"high":11.56,"low":11.19,"open":11.56,"volume":1177900},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":11.49,"high":11.51,"low":11.32,"open":11.35,"volume":1602700},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":11.32,"high":11.65,"low":11.32,"open":11.51,"volume":1035300},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":11.54,"high":11.54,"low":11.38,"open":11.52,"volume":1162000},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":11.71,"high":11.71,"low":11.44,"open":11.44,"volume":1443700},{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":11.55,"high":11.73,"low":11.54,"open":11.73,"volume":1207200},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":11.81,"high":11.81,"low":11.45,"open":11.45,"volume":1308000},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":11.4,"high":11.76,"low":11.4,"open":11.71,"volume":1660100},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":11.47,"high":11.57,"low":11.35,"open":11.4,"volume":1474500}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":11.43,"high":11.45,"low":11.21,"open":11.37,"volume":2082500},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":11.38,"high":11.46,"low":11.25,"open":11.43,"volume":1354400},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":11.1,"high":11.37,"low":11.03,"open":11.31,"volume":1574100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":11.17,"high":11.24,"low":11.11,"open":11.15,"volume":1192700},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":11.15,"high":11.31,"low":11.08,"open":11.23,"volume":1734300},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":2062800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":11,"high":11.13,"low":10.91,"open":11.13,"volume":1792600},{"timestamp":1051882200,"date":"2003-05-02","index":5839,"close":10.98,"high":11.06,"low":10.97,"open":11.04,"volume":1637700},{"timestamp":1052141400,"date":"2003-05-05","index":5840,"close":10.89,"high":11.06,"low":10.85,"open":11.05,"volume":1394500},{"timestamp":1052227800,"date":"2003-05-06","index":5841,"close":10.89,"high":11,"low":10.77,"open":10.93,"volume":2233100},{"timestamp":1052314200,"date":"2003-05-07","index":5842,"close":10.85,"high":10.98,"low":10.79,"open":10.83,"volume":1395300}]},{"date":"2003-01-24","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":12.35,"high":12.5,"low":12.29,"open":12.39,"volume":970300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":12.51,"high":12.53,"low":12.3,"open":12.37,"volume":848800},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":12.4,"high":12.48,"low":12.24,"open":12.48,"volume":1123600},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":12.76,"high":12.79,"low":12.35,"open":12.41,"volume":1741200},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":12.61,"high":12.94,"low":12.49,"open":12.66,"volume":898300},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":12.44,"high":12.63,"low":12.39,"open":12.51,"volume":851000},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":12.61,"high":12.66,"low":12.47,"open":12.52,"volume":922100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":12.67,"high":12.77,"low":12.57,"open":12.74,"volume":1223400},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":12.62,"high":12.78,"low":12.55,"open":12.77,"volume":1212700},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":12.65,"high":12.83,"low":12.5,"open":12.64,"volume":1503800},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":12.6,"high":12.7,"low":12.53,"open":12.65,"volume":1123200}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":12.36,"high":12.68,"low":12.29,"open":12.4,"volume":1551500},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":12.3,"high":12.36,"low":12.17,"open":12.36,"volume":1805500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":12.25,"high":12.29,"low":12.19,"open":12.27,"volume":1495200},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":12.17,"high":12.25,"low":12.02,"open":12.2,"volume":1198900},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":11.96,"high":12.15,"low":11.93,"open":12.13,"volume":1575200},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":12.05,"high":12.05,"low":11.78,"open":11.86,"volume":1511700},{"timestamp":1044282600,"date":"2003-02-03","index":5777,"close":12.12,"high":12.15,"low":11.91,"open":12.03,"volume":1243400},{"timestamp":1044369000,"date":"2003-02-04","index":5778,"close":12.09,"high":12.15,"low":11.98,"open":12.1,"volume":1285800},{"timestamp":1044455400,"date":"2003-02-05","index":5779,"close":12.16,"high":12.33,"low":12.02,"open":12.13,"volume":1034900},{"timestamp":1044541800,"date":"2003-02-06","index":5780,"close":12.05,"high":12.15,"low":11.97,"open":12.1,"volume":924200},{"timestamp":1044628200,"date":"2003-02-07","index":5781,"close":12.08,"high":12.18,"low":11.98,"open":12.12,"volume":685200}]},{"date":"2002-10-23","estimated":0.12,"reported":0.17,"pre":[{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":12.27,"high":12.7,"low":12.22,"open":12.34,"volume":1865600},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":12.09,"high":12.34,"low":12.02,"open":12.2,"volume":1952800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":12.25,"high":12.38,"low":11.95,"open":11.95,"volume":1700900},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":12.33,"high":12.47,"low":12.19,"open":12.25,"volume":1006500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":12.49,"high":12.52,"low":12.26,"open":12.3,"volume":977600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":12.65,"high":12.65,"low":12.32,"open":12.59,"volume":1253100},{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":12.56,"high":12.89,"low":12.5,"open":12.7,"volume":859900},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":12.54,"high":12.84,"low":12.5,"open":12.65,"volume":1026200},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":13,"high":13,"low":12.55,"open":12.58,"volume":1576000},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":13.2,"high":13.44,"low":12.88,"open":12.9,"volume":1909800},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":12.8,"high":13.2,"low":12.72,"open":13.05,"volume":2494100}],"post":[{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":13.23,"high":13.32,"low":12.67,"open":13,"volume":2089400},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":13.32,"high":13.45,"low":13.15,"open":13.19,"volume":1129600},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":13.42,"high":13.46,"low":13.11,"open":13.22,"volume":992100},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":13.29,"high":13.49,"low":13.15,"open":13.47,"volume":1455600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":13.53,"high":13.53,"low":13.19,"open":13.19,"volume":1176100},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":13.59,"high":13.72,"low":13.45,"open":13.49,"volume":1486800},{"timestamp":1036074600,"date":"2002-10-31","index":5714,"close":13.62,"high":13.71,"low":13.38,"open":13.55,"volume":1016200},{"timestamp":1036161000,"date":"2002-11-01","index":5715,"close":14,"high":14.04,"low":13.61,"open":13.67,"volume":1737400},{"timestamp":1036420200,"date":"2002-11-04","index":5716,"close":13.92,"high":13.99,"low":13.82,"open":13.92,"volume":1153400},{"timestamp":1036506600,"date":"2002-11-05","index":5717,"close":13.77,"high":14.08,"low":13.7,"open":13.92,"volume":1595500},{"timestamp":1036593000,"date":"2002-11-06","index":5718,"close":13.98,"high":14.03,"low":13.6,"open":13.85,"volume":1405700}]},{"date":"2002-07-24","estimated":0.18,"reported":0.12,"pre":[{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":12.13,"high":12.35,"low":12.09,"open":12.35,"volume":1830400},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":11.97,"high":12.24,"low":11.8,"open":12.2,"volume":1926100},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":11.85,"high":12,"low":11.65,"open":11.98,"volume":1447000},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":11.81,"high":11.85,"low":11.46,"open":11.8,"volume":2223100},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":11.76,"high":11.82,"low":11.28,"open":11.6,"volume":2859000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":11.62,"high":11.79,"low":11.55,"open":11.7,"volume":1802000},{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":11.89,"high":11.91,"low":11.7,"open":11.7,"volume":1913900},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":11.71,"high":11.95,"low":11.7,"open":11.93,"volume":1790700},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":11.12,"high":11.65,"low":11,"open":11.61,"volume":1616000},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":11.14,"high":11.49,"low":10.81,"open":11.12,"volume":2400300},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":11.18,"high":11.35,"low":10.91,"open":11.2,"volume":2363200}],"post":[{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":11.61,"high":11.93,"low":10,"open":10.2,"volume":3597200},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":11.62,"high":11.69,"low":11.1,"open":11.4,"volume":1990900},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":11.47,"high":11.55,"low":11.2,"open":11.35,"volume":1461000},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":11.75,"high":11.75,"low":11.4,"open":11.7,"volume":1344100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":11.5,"high":11.65,"low":11.4,"open":11.65,"volume":1323700},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":11.7,"high":11.71,"low":11.45,"open":11.5,"volume":1638000},{"timestamp":1028208600,"date":"2002-08-01","index":5650,"close":11.6,"high":11.74,"low":11.51,"open":11.6,"volume":1577900},{"timestamp":1028295000,"date":"2002-08-02","index":5651,"close":11.32,"high":11.74,"low":11.23,"open":11.5,"volume":1523200},{"timestamp":1028554200,"date":"2002-08-05","index":5652,"close":11.02,"high":11.34,"low":10.94,"open":11.34,"volume":1456100},{"timestamp":1028640600,"date":"2002-08-06","index":5653,"close":10.92,"high":11.32,"low":10.92,"open":11.06,"volume":1225000},{"timestamp":1028727000,"date":"2002-08-07","index":5654,"close":11.3,"high":11.3,"low":11.01,"open":11.15,"volume":1267200}]},{"date":"2002-04-23","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":14.25,"high":14.25,"low":14.06,"open":14.12,"volume":924700},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":14.13,"high":14.34,"low":14.07,"open":14.28,"volume":1224400},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":14.46,"high":14.55,"low":14.14,"open":14.23,"volume":1393600},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":14,"high":14.56,"low":14,"open":14.56,"volume":1190200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":14.03,"high":14.12,"low":13.83,"open":13.95,"volume":1088000},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.81,"high":14.09,"low":13.8,"open":14.08,"volume":733300},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":13.88,"high":14.03,"low":13.82,"open":14,"volume":1529900},{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":13.8,"high":13.93,"low":13.73,"open":13.93,"volume":1356000},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":14.03,"high":14.06,"low":13.82,"open":13.89,"volume":1040900},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":14.07,"high":14.29,"low":14,"open":14.25,"volume":902400},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":14.19,"high":14.37,"low":13.98,"open":14.1,"volume":924700}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":14.31,"high":14.42,"low":14.21,"open":14.4,"volume":1048400},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":14.01,"high":14.2,"low":13.87,"open":14.2,"volume":1523200},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":13.24,"high":13.98,"low":13.17,"open":13.75,"volume":2345400},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":13.28,"high":13.5,"low":13.08,"open":13.5,"volume":1957100},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":13.13,"high":13.28,"low":12.99,"open":13.28,"volume":1775100},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":13.27,"high":13.31,"low":12.99,"open":13.03,"volume":1428400},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":13.54,"high":13.76,"low":13.2,"open":13.35,"volume":1344200},{"timestamp":1020346200,"date":"2002-05-02","index":5587,"close":13.9,"high":13.92,"low":13.43,"open":13.5,"volume":1430800},{"timestamp":1020432600,"date":"2002-05-03","index":5588,"close":13.98,"high":13.99,"low":13.61,"open":13.98,"volume":1230900},{"timestamp":1020691800,"date":"2002-05-06","index":5589,"close":13.91,"high":14.04,"low":13.72,"open":13.99,"volume":1524200},{"timestamp":1020778200,"date":"2002-05-07","index":5590,"close":13.55,"high":13.79,"low":13.41,"open":13.78,"volume":5929500}]},{"date":"2002-01-23","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":13.43,"high":13.8,"low":13.12,"open":13.8,"volume":2487100},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":13.73,"high":13.74,"low":13.32,"open":13.33,"volume":1432700},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":13.77,"high":14.13,"low":13.62,"open":13.71,"volume":2664800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":13.94,"high":14.13,"low":13.67,"open":13.67,"volume":1214400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":13.91,"high":14.11,"low":13.78,"open":14.04,"volume":1161600},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":14.04,"high":14.18,"low":13.86,"open":13.96,"volume":1412200},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":14.31,"high":14.38,"low":14.13,"open":14.2,"volume":1468400},{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":13.81,"high":14.34,"low":13.7,"open":14.32,"volume":1491000},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":13.63,"high":13.86,"low":13.5,"open":13.75,"volume":1983900},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":13.48,"high":13.77,"low":13.34,"open":13.55,"volume":1570300},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":13.65,"high":13.74,"low":13.5,"open":13.65,"volume":821100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":13.72,"high":13.85,"low":13.64,"open":13.68,"volume":1271000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":13.64,"high":13.78,"low":13.55,"open":13.75,"volume":2100400},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":13.48,"high":13.7,"low":13.4,"open":13.7,"volume":1126300},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":13.62,"high":13.69,"low":13.3,"open":13.5,"volume":920000},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":13.54,"high":13.8,"low":13.45,"open":13.75,"volume":1017500},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":13.59,"high":13.8,"low":13.46,"open":13.46,"volume":1272500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":13.94,"high":13.95,"low":13.62,"open":13.8,"volume":1623400},{"timestamp":1012573800,"date":"2002-02-01","index":5525,"close":13.56,"high":13.94,"low":13.39,"open":13.94,"volume":1679800},{"timestamp":1012833000,"date":"2002-02-04","index":5526,"close":13.41,"high":13.6,"low":13.33,"open":13.6,"volume":1145600},{"timestamp":1012919400,"date":"2002-02-05","index":5527,"close":13.42,"high":13.5,"low":13.33,"open":13.45,"volume":856400},{"timestamp":1013005800,"date":"2002-02-06","index":5528,"close":13.17,"high":13.38,"low":12.95,"open":13.38,"volume":1893500}]},{"date":"2001-10-22","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":12.29,"high":12.43,"low":12.1,"open":12.35,"volume":1347500},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":12.24,"high":12.34,"low":12.18,"open":12.29,"volume":642900},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":12,"high":12.34,"low":11.97,"open":12.34,"volume":1085100},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":12.04,"high":12.13,"low":11.94,"open":12.1,"volume":1321700},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":12.05,"high":12.07,"low":11.91,"open":11.98,"volume":1289800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":12.05,"high":12.1,"low":11.8,"open":12.05,"volume":4170800},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":12.15,"high":12.24,"low":12.01,"open":12.1,"volume":847600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":12.36,"high":12.39,"low":12.18,"open":12.2,"volume":1153600},{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":12.01,"high":12.47,"low":12,"open":12.47,"volume":1045400},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":12.19,"high":12.35,"low":12.13,"open":12.35,"volume":970700},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":12.23,"high":12.3,"low":12.08,"open":12.26,"volume":1261300}],"post":[{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":13.14,"high":13.14,"low":12.35,"open":12.4,"volume":3122000},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":12.75,"high":13.25,"low":12.73,"open":13.14,"volume":3232800},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":12.75,"high":12.95,"low":12.75,"open":12.95,"volume":3314500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":13.13,"high":13.13,"low":12.62,"open":12.76,"volume":1077200},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":13.33,"high":13.35,"low":13.05,"open":13.1,"volume":1357200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":13.14,"high":13.46,"low":13.1,"open":13.33,"volume":1289900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":13.42,"high":13.47,"low":13.04,"open":13.14,"volume":1513200},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":13.93,"high":14.15,"low":13.42,"open":13.45,"volume":2509600},{"timestamp":1004625000,"date":"2001-11-01","index":5463,"close":14.69,"high":14.75,"low":13.73,"open":13.73,"volume":2868400},{"timestamp":1004711400,"date":"2001-11-02","index":5464,"close":14.7,"high":14.96,"low":14.51,"open":14.65,"volume":1937200},{"timestamp":1004970600,"date":"2001-11-05","index":5465,"close":14.92,"high":14.99,"low":14.68,"open":14.68,"volume":1257200}]},{"date":"2001-07-23","estimated":0.16,"reported":0.13,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":13.17,"high":13.22,"low":13.08,"open":13.09,"volume":824250},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":13.19,"high":13.29,"low":13.01,"open":13.12,"volume":1074045},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":13.2,"high":13.29,"low":13.05,"open":13.24,"volume":3099600},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":13.27,"high":13.4,"low":13.1,"open":13.3,"volume":2029545},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":13.29,"high":13.33,"low":13.05,"open":13.33,"volume":2209305},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":13.49,"high":13.5,"low":13.28,"open":13.29,"volume":1156050},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":13.12,"high":13.49,"low":13.12,"open":13.48,"volume":1008840},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":13.14,"high":13.29,"low":13.1,"open":13.22,"volume":1251915},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":13.11,"high":13.17,"low":13.03,"open":13.12,"volume":1117410},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":13.23,"high":13.33,"low":13.1,"open":13.19,"volume":1220100},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":13.19,"high":13.3,"low":13.16,"open":13.29,"volume":1138095}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":12.62,"high":13.2,"low":12.62,"open":13.19,"volume":2079000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":12.47,"high":12.72,"low":12.38,"open":12.61,"volume":1229655},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":12.55,"high":12.67,"low":12.36,"open":12.38,"volume":1358700},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":12.43,"high":12.53,"low":12.33,"open":12.53,"volume":1076460},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":12.38,"high":12.51,"low":12.32,"open":12.45,"volume":1028685},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":12.7,"high":12.7,"low":12.4,"open":12.43,"volume":1408575},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":12.75,"high":12.85,"low":12.57,"open":12.57,"volume":1198785},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":12.55,"high":12.88,"low":12.49,"open":12.71,"volume":1271340},{"timestamp":996759000,"date":"2001-08-02","index":5403,"close":12.53,"high":12.63,"low":12.44,"open":12.62,"volume":821100},{"timestamp":996845400,"date":"2001-08-03","index":5404,"close":12.55,"high":12.84,"low":12.45,"open":12.71,"volume":660555},{"timestamp":997104600,"date":"2001-08-06","index":5405,"close":12.52,"high":12.62,"low":12.38,"open":12.55,"volume":1018185}]},{"date":"2001-04-23","estimated":0.22,"reported":0.14,"pre":[{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":11.95,"high":12.09,"low":11.68,"open":12.09,"volume":2340660},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":11.52,"high":11.95,"low":11.52,"open":11.95,"volume":2018100},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":11.81,"high":12.1,"low":11.71,"open":11.81,"volume":1358595},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":11.83,"high":12,"low":11.67,"open":11.9,"volume":1675905},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":11.65,"high":11.76,"low":11.49,"open":11.52,"volume":1484070},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":11.43,"high":11.82,"low":11.4,"open":11.7,"volume":1816395},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":11.43,"high":11.57,"low":11.33,"open":11.43,"volume":1689975},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":11.43,"high":11.7,"low":11.34,"open":11.7,"volume":2002980},{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":11.33,"high":11.5,"low":11.3,"open":11.43,"volume":2527455},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":11.3,"high":11.43,"low":11.25,"open":11.33,"volume":1618680},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":11.1,"high":11.29,"low":11.04,"open":11.24,"volume":2291520}],"post":[{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":10.48,"high":11.32,"low":10.24,"open":11.2,"volume":4309410},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":10.68,"high":10.83,"low":10.5,"open":10.57,"volume":2310000},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":10.81,"high":10.9,"low":10.57,"open":10.68,"volume":2314410},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":11.19,"high":11.57,"low":10.81,"open":10.88,"volume":2980005},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":11.48,"high":11.62,"low":11.35,"open":11.43,"volume":1500135},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":11.34,"high":11.67,"low":11.33,"open":11.57,"volume":2415525},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":11.38,"high":11.47,"low":11.25,"open":11.44,"volume":1162140},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":11.32,"high":11.48,"low":11.29,"open":11.43,"volume":1236900},{"timestamp":988896600,"date":"2001-05-03","index":5340,"close":11.1,"high":11.3,"low":10.92,"open":11.29,"volume":1912470},{"timestamp":988983000,"date":"2001-05-04","index":5341,"close":11.67,"high":11.71,"low":11.1,"open":11.14,"volume":3076185},{"timestamp":989242200,"date":"2001-05-07","index":5342,"close":11.96,"high":12.02,"low":11.67,"open":11.76,"volume":2935065}]},{"date":"2001-01-19","estimated":0.17,"reported":0.19,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":13.33,"high":13.99,"low":12.86,"open":13.81,"volume":2634030},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":13.39,"high":13.45,"low":12.86,"open":13.15,"volume":3116190},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":13.15,"high":13.39,"low":12.86,"open":13.39,"volume":1375185},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":13.99,"high":14.05,"low":13.15,"open":13.27,"volume":2025765},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":13.99,"high":14.05,"low":13.69,"open":13.93,"volume":1777545},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":13.99,"high":13.99,"low":13.39,"open":13.57,"volume":1375920},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":13.69,"high":13.93,"low":13.45,"open":13.93,"volume":1321215},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":13.63,"high":13.93,"low":13.33,"open":13.75,"volume":1440495},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":14.05,"high":14.11,"low":13.51,"open":13.51,"volume":1358805},{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":14.11,"high":14.23,"low":13.87,"open":13.93,"volume":1173270},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":13.33,"high":13.87,"low":13.04,"open":13.81,"volume":1705935}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":13.04,"high":13.33,"low":12.8,"open":13.21,"volume":2606520},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":13.15,"high":13.33,"low":12.74,"open":13.1,"volume":2639910},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":13.75,"high":13.93,"low":13.1,"open":13.15,"volume":2247315},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":13.27,"high":13.81,"low":13.1,"open":13.69,"volume":1775550},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":13.15,"high":13.33,"low":13.04,"open":13.33,"volume":2197545},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":13.63,"high":13.75,"low":13.1,"open":13.21,"volume":2099055},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":13.62,"high":13.68,"low":13.52,"open":13.62,"volume":2533230},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":14.24,"high":14.29,"low":13.57,"open":13.71,"volume":3389295},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":14.22,"high":14.29,"low":13.94,"open":14.18,"volume":1666455},{"timestamp":981037800,"date":"2001-02-01","index":5277,"close":14.04,"high":14.18,"low":13.76,"open":14.17,"volume":885675},{"timestamp":981124200,"date":"2001-02-02","index":5278,"close":14.58,"high":14.62,"low":13.85,"open":14.26,"volume":2555175}]},{"date":"2000-10-19","estimated":0.11,"reported":0.16,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":8.51,"high":8.69,"low":8.51,"open":8.63,"volume":2046765},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":8.75,"high":8.87,"low":8.51,"open":8.57,"volume":2821665},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":8.93,"high":8.99,"low":8.75,"open":8.93,"volume":2661120},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":8.99,"high":9.11,"low":8.99,"open":8.99,"volume":2235975},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":9.05,"high":9.17,"low":8.99,"open":9.05,"volume":1922865},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":9.11,"high":9.23,"low":8.99,"open":9.17,"volume":1537725},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":8.81,"high":9.23,"low":8.57,"open":9.23,"volume":2267475},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":9.11,"high":9.11,"low":8.69,"open":8.75,"volume":1280055},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":9.4,"high":9.52,"low":9.29,"open":9.4,"volume":2523780},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":9.4,"high":9.46,"low":9.35,"open":9.46,"volume":1851045},{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":9.17,"high":9.4,"low":8.99,"open":9.35,"volume":1696695}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":9.05,"high":9.4,"low":8.93,"open":9.29,"volume":2099265},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":9.17,"high":9.23,"low":8.99,"open":9.05,"volume":1379490},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":9.17,"high":9.35,"low":9.05,"open":9.17,"volume":835380},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":9.46,"high":9.52,"low":9.11,"open":9.17,"volume":1737435},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":9.88,"high":10.12,"low":9.58,"open":10.12,"volume":2116275},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":9.94,"high":10.06,"low":9.58,"open":10,"volume":1277010},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":10,"high":10,"low":9.64,"open":9.88,"volume":1127490},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":10.36,"high":10.48,"low":9.88,"open":10,"volume":1536885},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":10.48,"high":10.48,"low":10.06,"open":10.36,"volume":1695225},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":10.6,"high":10.65,"low":10.36,"open":10.42,"volume":1664460},{"timestamp":973175400,"date":"2000-11-02","index":5216,"close":10.42,"high":10.6,"low":10.36,"open":10.54,"volume":975975}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.34,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.22,"reported":1.03,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":63.4,"high":64.5,"low":63.31,"open":64.18,"volume":2869200},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":64.56,"high":64.68,"low":62.63,"open":63,"volume":2130000},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":65.72,"high":65.79,"low":64.72,"open":64.73,"volume":2490500},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":64.79,"high":66.08,"low":64.66,"open":65.28,"volume":1947500},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":64.19,"high":64.92,"low":63.53,"open":64.91,"volume":2730400},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":64.15,"high":64.39,"low":63.41,"open":64.39,"volume":1404300},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":62.22,"high":63.99,"low":62.19,"open":63.81,"volume":2255400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":62.65,"high":63.04,"low":61.89,"open":62.17,"volume":1847300},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":63.32,"high":64.31,"low":62.8,"open":62.8,"volume":1998700},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":63.98,"high":64.03,"low":63.14,"open":63.32,"volume":2048300},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":63.3,"high":64.24,"low":63.28,"open":63.78,"volume":3293500}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":62.5,"high":63.14,"low":59.04,"open":61,"volume":6377400},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":62.01,"high":62.63,"low":61,"open":62.12,"volume":4783600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":60.48,"high":62.67,"low":60.14,"open":62.31,"volume":3561900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":58.91,"high":60.57,"low":58.65,"open":60.26,"volume":4081500},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":58.18,"high":58.96,"low":57.58,"open":58,"volume":4091700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":57.96,"high":58.66,"low":57.74,"open":58.3,"volume":3019500},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":58.18,"high":59.21,"low":58.15,"open":58.61,"volume":2778100},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":58.48,"high":59.24,"low":58.27,"open":58.27,"volume":1849200},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":58.44,"high":58.5,"low":57.92,"open":58.27,"volume":1640200},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":58.07,"high":58.6,"low":57.72,"open":58.5,"volume":2045800},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":58.38,"high":58.43,"low":56.88,"open":57.88,"volume":3625500}]},{"date":"2024-04-30","estimated":1.36,"reported":1.46,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":60.52,"high":61.58,"low":60.17,"open":61.35,"volume":3154700},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":60.27,"high":60.72,"low":59.88,"open":60.68,"volume":3032300},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":60.42,"high":61.11,"low":60.22,"open":60.36,"volume":2400400},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":61.72,"high":61.88,"low":60.31,"open":60.51,"volume":3066800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":62.6,"high":62.91,"low":61.61,"open":61.85,"volume":7987200},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":62.5,"high":62.96,"low":61.56,"open":62.5,"volume":3169600},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":61.79,"high":62.29,"low":61.51,"open":61.99,"volume":3195200},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":61.56,"high":61.81,"low":60.42,"open":61.02,"volume":3708600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":61,"high":61.95,"low":60.61,"open":61.8,"volume":2726500},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":60.1,"high":61,"low":60.08,"open":60.72,"volume":2708800},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":60.69,"high":60.79,"low":60.21,"open":60.21,"volume":2977300}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":58.66,"high":60.78,"low":57.36,"open":60.78,"volume":6731000},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":58.37,"high":59.77,"low":58.24,"open":58.55,"volume":5208400},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":59.35,"high":59.46,"low":58.26,"open":58.73,"volume":3746200},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":59.17,"high":59.68,"low":58.86,"open":59.31,"volume":3273800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":60.19,"high":60.25,"low":58.92,"open":59.47,"volume":4187500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":61.59,"high":61.63,"low":60.72,"open":60.8,"volume":4171800},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":62.03,"high":62.48,"low":61.06,"open":61.25,"volume":4275500},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":62.44,"high":62.67,"low":61.97,"open":62.21,"volume":4173100},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":62.98,"high":63.06,"low":62.24,"open":62.64,"volume":2924300},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":62.63,"high":63.69,"low":62.5,"open":63.11,"volume":3690500},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":61.67,"high":62.98,"low":61.32,"open":62.98,"volume":3959800}]},{"date":"2024-03-12","estimated":1.43,"reported":1.36,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11078,"close":53.17,"high":53.6,"low":53.03,"open":53.44,"volume":3044200},{"timestamp":1709044200,"date":"2024-02-27","index":11079,"close":52.79,"high":53.78,"low":52.7,"open":53.42,"volume":3783300},{"timestamp":1709130600,"date":"2024-02-28","index":11080,"close":53.01,"high":53.48,"low":52.65,"open":52.8,"volume":3027900},{"timestamp":1709217000,"date":"2024-02-29","index":11081,"close":53.11,"high":53.88,"low":52.8,"open":53.54,"volume":4941700},{"timestamp":1709303400,"date":"2024-03-01","index":11082,"close":54.24,"high":54.75,"low":53.55,"open":54.64,"volume":8080000},{"timestamp":1709562600,"date":"2024-03-04","index":11083,"close":53.22,"high":54.39,"low":52.92,"open":54.25,"volume":4712600},{"timestamp":1709649000,"date":"2024-03-05","index":11084,"close":53.46,"high":53.73,"low":52.89,"open":52.96,"volume":4131400},{"timestamp":1709735400,"date":"2024-03-06","index":11085,"close":54.15,"high":54.39,"low":53.61,"open":53.76,"volume":3473600},{"timestamp":1709821800,"date":"2024-03-07","index":11086,"close":54.25,"high":55.83,"low":53.4,"open":54.38,"volume":11253200},{"timestamp":1709908200,"date":"2024-03-08","index":11087,"close":54.81,"high":55.24,"low":53.95,"open":54.21,"volume":4756500},{"timestamp":1710163800,"date":"2024-03-11","index":11088,"close":54.91,"high":55.56,"low":54.67,"open":54.69,"volume":5209600}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11089,"close":57.07,"high":58.46,"low":56.68,"open":57.08,"volume":10926000},{"timestamp":1710336600,"date":"2024-03-13","index":11090,"close":58.27,"high":59.32,"low":57.45,"open":57.5,"volume":14417800},{"timestamp":1710423000,"date":"2024-03-14","index":11091,"close":58.21,"high":59.59,"low":57.67,"open":58.39,"volume":8970100},{"timestamp":1710509400,"date":"2024-03-15","index":11092,"close":59.31,"high":59.78,"low":57.71,"open":57.77,"volume":14039300},{"timestamp":1710768600,"date":"2024-03-18","index":11093,"close":60.41,"high":61.1,"low":59.1,"open":59.1,"volume":7266100},{"timestamp":1710855000,"date":"2024-03-19","index":11094,"close":61.03,"high":61.23,"low":60.16,"open":60.16,"volume":6668900},{"timestamp":1710941400,"date":"2024-03-20","index":11095,"close":61.31,"high":61.77,"low":60.89,"open":61.03,"volume":5097400},{"timestamp":1711027800,"date":"2024-03-21","index":11096,"close":62.47,"high":62.99,"low":61.47,"open":61.51,"volume":6053400},{"timestamp":1711114200,"date":"2024-03-22","index":11097,"close":62,"high":63.09,"low":61.6,"open":63,"volume":4434100},{"timestamp":1711373400,"date":"2024-03-25","index":11098,"close":62.51,"high":63.08,"low":62.01,"open":62.1,"volume":4296500},{"timestamp":1711459800,"date":"2024-03-26","index":11099,"close":61.82,"high":62.61,"low":61.71,"open":62.61,"volume":3903500}]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.22,"open":71.85,"volume":2516300},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":72.42,"high":72.59,"low":71.12,"open":71.43,"volume":2547300},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":72.91,"high":73.7,"low":72.72,"open":73.05,"volume":2330800},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":72.56,"high":73.37,"low":72.44,"open":72.91,"volume":2911100},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":72.11,"high":72.64,"low":71.97,"open":72.38,"volume":2575400}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]},{"date":"2019-08-01","estimated":0.61,"reported":0.6,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":40.31,"high":40.82,"low":40.28,"open":40.76,"volume":2675600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":40.16,"high":40.42,"low":39.63,"open":40.12,"volume":3756900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":40.25,"high":40.67,"low":40.22,"open":40.34,"volume":3390600},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":40.38,"high":40.7,"low":40.32,"open":40.4,"volume":3146600},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":40.54,"high":40.88,"low":40.46,"open":40.54,"volume":2921700},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":40.57,"high":40.67,"low":40.19,"open":40.42,"volume":2813500},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":40.68,"high":40.95,"low":40.42,"open":40.62,"volume":2422900},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":40.59,"high":40.94,"low":40.51,"open":40.57,"volume":2080100},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":40.9,"high":41.02,"low":40.61,"open":40.62,"volume":2430600},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":40.95,"high":41.1,"low":40.53,"open":40.77,"volume":2718200},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":41.08,"high":41.79,"low":40.79,"open":40.85,"volume":8111900}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":41.15,"high":42.1,"low":41,"open":41.12,"volume":7037200},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":40.07,"high":41.16,"low":39.41,"open":40.97,"volume":7796600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":37.78,"high":39.54,"low":37.47,"open":39.01,"volume":9265700},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":37.42,"high":38.2,"low":36.46,"open":38.17,"volume":6826100},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":37.28,"high":37.39,"low":36.45,"open":36.82,"volume":5799800},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":38.3,"high":38.31,"low":37.19,"open":37.49,"volume":3918800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":38.36,"high":38.53,"low":37.64,"open":38.19,"volume":3689300},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":37.4,"high":38.03,"low":37.03,"open":38.03,"volume":3628100},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":37.76,"high":38.73,"low":37.27,"open":37.27,"volume":3850300},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":36.77,"high":37.59,"low":36.71,"open":37.28,"volume":4239300},{"timestamp":1565875800,"date":"2019-08-15","index":9939,"close":36.76,"high":37.05,"low":36.5,"open":36.88,"volume":2992800}]},{"date":"2019-04-26","estimated":0.6,"reported":0.46,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":43.24,"high":43.4,"low":42.77,"open":42.85,"volume":2487000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":43.29,"high":43.77,"low":43.08,"open":43.33,"volume":1965300},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":43.38,"high":43.45,"low":43.12,"open":43.29,"volume":3374000},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":43.34,"high":43.48,"low":43.17,"open":43.41,"volume":2308700},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":42.98,"high":43.6,"low":42.86,"open":43.44,"volume":1928600},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":43.04,"high":43.19,"low":42.88,"open":43.1,"volume":2289000},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":42.76,"high":43.14,"low":42.73,"open":43.01,"volume":2318200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":42.66,"high":42.81,"low":42.5,"open":42.72,"volume":2508100},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":42.7,"high":42.9,"low":42.44,"open":42.7,"volume":3180800},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":42.78,"high":43.06,"low":42.58,"open":42.78,"volume":2275000},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":41.72,"high":42.67,"low":41.61,"open":42.51,"volume":5070600}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":40.91,"high":42,"low":40.39,"open":41.55,"volume":6032900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":43.27,"high":43.44,"low":41.42,"open":41.73,"volume":6932500},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":44.6,"high":44.64,"low":43.39,"open":43.41,"volume":7347800},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":44.07,"high":44.89,"low":44.07,"open":44.44,"volume":5399300},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":43.54,"high":44.06,"low":43.09,"open":43.91,"volume":4427600},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":43.67,"high":43.77,"low":43.06,"open":43.57,"volume":3140200},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":43.09,"high":43.35,"low":42.73,"open":42.75,"volume":3176600},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":42.71,"high":43.07,"low":42.48,"open":42.88,"volume":4358500},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":42.42,"high":43.28,"low":42.35,"open":42.81,"volume":3898400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":42.56,"high":42.71,"low":42.07,"open":42.1,"volume":2454100},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":42.43,"high":42.65,"low":41.45,"open":42.38,"volume":3810900}]},{"date":"2019-02-05","estimated":0.92,"reported":0.88,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":44.26,"high":44.52,"low":43.65,"open":43.67,"volume":2646400},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":43.56,"high":44.08,"low":43.22,"open":44.08,"volume":3115500},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":43.71,"high":43.85,"low":43.09,"open":43.67,"volume":2554700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":43.67,"high":44.05,"low":43.48,"open":43.5,"volume":2181000},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":43.72,"high":44.1,"low":43.66,"open":43.82,"volume":1996200},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":44.17,"high":44.18,"low":43.42,"open":43.6,"volume":2281200},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":44.21,"high":44.51,"low":43.99,"open":44.32,"volume":3404200},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":44.69,"high":44.88,"low":44.18,"open":44.37,"volume":2857600},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":44.9,"high":45.04,"low":44.41,"open":44.47,"volume":5076200},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":44.89,"high":45.13,"low":44.76,"open":45.04,"volume":2337700},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":44.49,"high":44.91,"low":44.23,"open":44.8,"volume":3226400}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":41.85,"high":43.71,"low":41.42,"open":42.93,"volume":10306500},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":41.87,"high":41.9,"low":41.4,"open":41.7,"volume":6194600},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":41.4,"high":41.82,"low":41.12,"open":41.8,"volume":4076600},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":41.76,"high":42.05,"low":41.34,"open":42,"volume":6580400},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":42.01,"high":42.07,"low":41.37,"open":41.83,"volume":3569200},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":42.34,"high":42.58,"low":41.94,"open":42.15,"volume":3322100},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":42.4,"high":42.65,"low":42.11,"open":42.4,"volume":3046600},{"timestamp":1550154600,"date":"2019-02-14","index":9813,"close":42.24,"high":42.66,"low":42.1,"open":42.25,"volume":2990000},{"timestamp":1550241000,"date":"2019-02-15","index":9814,"close":41.98,"high":42.54,"low":41.82,"open":42.29,"volume":4056100},{"timestamp":1550586600,"date":"2019-02-19","index":9815,"close":41.85,"high":42.04,"low":41.79,"open":42,"volume":4843000},{"timestamp":1550673000,"date":"2019-02-20","index":9816,"close":41.97,"high":42.22,"low":41.8,"open":41.9,"volume":5803100}]},{"date":"2018-11-06","estimated":0.83,"reported":0.92,"pre":[{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":48.91,"high":49.75,"low":48.86,"open":49.71,"volume":1994200},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":49.06,"high":49.17,"low":47.78,"open":48.5,"volume":4263400},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":47.75,"high":49.38,"low":47.65,"open":49.1,"volume":5496900},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":47.9,"high":48.17,"low":47.39,"open":47.76,"volume":3032500},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":46.46,"high":47.59,"low":46.15,"open":47.59,"volume":4529300},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":47.01,"high":47.52,"low":46.52,"open":46.7,"volume":3316600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":48,"high":48.03,"low":46.98,"open":47.4,"volume":3884200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":47.25,"high":48.24,"low":47.11,"open":48.18,"volume":4614200},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.72,"high":48.74,"low":47.33,"open":47.37,"volume":4586200},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":48,"high":49.2,"low":47.68,"open":48.73,"volume":3483200},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":48.1,"high":48.38,"low":47.83,"open":48.06,"volume":3683600}],"post":[{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.33,"high":48.67,"low":46.46,"open":47.99,"volume":5319000},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.3,"high":48.32,"low":47.07,"open":47.25,"volume":5147600},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.57,"high":48.96,"low":48.07,"open":48.48,"volume":3620300},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.26,"high":48.98,"low":48.2,"open":48.62,"volume":7033300},{"timestamp":1542033000,"date":"2018-11-12","index":9750,"close":47.94,"high":48.66,"low":47.85,"open":48.26,"volume":2620900},{"timestamp":1542119400,"date":"2018-11-13","index":9751,"close":48.02,"high":48.51,"low":47.85,"open":48.02,"volume":4057000},{"timestamp":1542205800,"date":"2018-11-14","index":9752,"close":46.6,"high":48.31,"low":46.27,"open":48.18,"volume":4275400},{"timestamp":1542292200,"date":"2018-11-15","index":9753,"close":46.13,"high":46.39,"low":45.45,"open":46.32,"volume":4251200},{"timestamp":1542378600,"date":"2018-11-16","index":9754,"close":46.38,"high":46.79,"low":45.84,"open":46.1,"volume":3789100},{"timestamp":1542637800,"date":"2018-11-19","index":9755,"close":46.31,"high":46.72,"low":45.92,"open":46.42,"volume":2983500},{"timestamp":1542724200,"date":"2018-11-20","index":9756,"close":45.66,"high":46.56,"low":45.6,"open":46.18,"volume":3430300}]},{"date":"2018-07-31","estimated":0.77,"reported":1.02,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":47.17,"high":47.65,"low":46.97,"open":47.59,"volume":3159200},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":47.72,"high":47.94,"low":47.12,"open":47.19,"volume":3405100},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":47.31,"high":47.76,"low":47.03,"open":47.72,"volume":2823100},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":47.25,"high":47.55,"low":47.21,"open":47.32,"volume":2904300},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":47.12,"high":47.37,"low":46.9,"open":47.37,"volume":2532400},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":47.23,"high":47.36,"low":47.01,"open":47.23,"volume":2038000},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":47.3,"high":47.69,"low":47.18,"open":47.32,"volume":4609600},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":47.24,"high":47.59,"low":46.74,"open":47.21,"volume":3555700},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":47.71,"high":47.97,"low":47.37,"open":47.41,"volume":2427600},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.61,"high":47.89,"low":47.3,"open":47.72,"volume":2653300},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.35,"high":47.76,"low":47.3,"open":47.56,"volume":3418100}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.26,"high":49.57,"low":47.68,"open":49.25,"volume":11368100},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.11,"high":48.95,"low":48.05,"open":48.34,"volume":5427800},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.34,"high":49.5,"low":48.17,"open":48.17,"volume":6796100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.95,"high":49.99,"low":49.33,"open":49.6,"volume":4369600},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":50.06,"high":50.41,"low":49.85,"open":50,"volume":3701300},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":50.25,"high":50.6,"low":50.09,"open":50.09,"volume":3238900},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.97,"high":50.31,"low":49.69,"open":50.26,"volume":2261800},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.24,"high":50.29,"low":49.74,"open":50.12,"volume":2974800},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":49.87,"high":50.18,"low":49.74,"open":49.99,"volume":1809500},{"timestamp":1534167000,"date":"2018-08-13","index":9686,"close":49.32,"high":50,"low":49.12,"open":49.97,"volume":2140400},{"timestamp":1534253400,"date":"2018-08-14","index":9687,"close":49.94,"high":49.98,"low":49.34,"open":49.34,"volume":2713500}]},{"date":"2018-05-01","estimated":0.5,"reported":0.68,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":45.47,"high":45.68,"low":45.26,"open":45.5,"volume":2811500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":45.69,"high":45.75,"low":45.34,"open":45.68,"volume":2521400},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":45.65,"high":45.78,"low":45.42,"open":45.78,"volume":2351400},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":45.79,"high":46.08,"low":45.48,"open":45.65,"volume":3349300},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":45.5,"high":46.25,"low":45.05,"open":45.96,"volume":4383000},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":45.49,"high":45.62,"low":45.2,"open":45.56,"volume":4123200},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":45.16,"high":45.73,"low":44.86,"open":45.51,"volume":3590300},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":45.84,"high":45.99,"low":44.94,"open":45.14,"volume":5596100},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":45.85,"high":45.99,"low":45.55,"open":45.83,"volume":3510400},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":46.05,"high":46.24,"low":45.7,"open":45.86,"volume":2691800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":45.38,"high":46.18,"low":45.22,"open":46.15,"volume":6682100}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":45.03,"high":45.99,"low":44.78,"open":45.6,"volume":4567800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":44.43,"high":45.46,"low":44.25,"open":45.17,"volume":5756600},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":43.6,"high":44.5,"low":43.36,"open":44.29,"volume":4873100},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":43.86,"high":44.13,"low":43.35,"open":43.44,"volume":4056300},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":43.69,"high":44.02,"low":43.45,"open":43.83,"volume":6399000},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":43.95,"high":44.65,"low":43.63,"open":43.77,"volume":4788300},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":43.7,"high":44.17,"low":43.64,"open":44.12,"volume":3332100},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":43.9,"high":44.23,"low":43.72,"open":43.85,"volume":2778900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":43.98,"high":44.33,"low":43.83,"open":43.91,"volume":3195200},{"timestamp":1526304600,"date":"2018-05-14","index":9623,"close":44.42,"high":44.56,"low":44.05,"open":44.1,"volume":4516500},{"timestamp":1526391000,"date":"2018-05-15","index":9624,"close":44.41,"high":44.72,"low":44.16,"open":44.29,"volume":4534200}]},{"date":"2018-02-06","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":42.75,"high":42.77,"low":41.15,"open":41.18,"volume":7332700},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":42.61,"high":42.84,"low":42.27,"open":42.35,"volume":3915200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":42.84,"high":43.2,"low":42.49,"open":42.69,"volume":4123100},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":42.89,"high":43.4,"low":42.81,"open":43.28,"volume":3223900},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":43.59,"high":43.69,"low":42.61,"open":42.9,"volume":4052700},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":43.11,"high":43.5,"low":43.1,"open":43.38,"volume":2457300},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":42.48,"high":43.12,"low":42.24,"open":42.84,"volume":2885700},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":42.95,"high":43.22,"low":42.52,"open":42.68,"volume":5210600},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":42.46,"high":42.99,"low":42.3,"open":42.77,"volume":2921400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":41.43,"high":42.13,"low":41.4,"open":42.04,"volume":3016100},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":40.6,"high":42.54,"low":40.51,"open":42.24,"volume":5039900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":42,"high":42.25,"low":40.2,"open":40.21,"volume":5859600},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":42.19,"high":43.05,"low":42.17,"open":42.31,"volume":4587800},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":41.35,"high":42.4,"low":41.34,"open":42.4,"volume":4495200},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":41.49,"high":41.82,"low":40.62,"open":41.76,"volume":5540600},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":41.27,"high":41.74,"low":40.37,"open":41.65,"volume":6433500},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":41.34,"high":41.42,"low":40.97,"open":41.1,"volume":2449900},{"timestamp":1518618600,"date":"2018-02-14","index":9562,"close":41.82,"high":41.95,"low":40.72,"open":40.91,"volume":3644400},{"timestamp":1518705000,"date":"2018-02-15","index":9563,"close":43.2,"high":43.2,"low":42,"open":42.18,"volume":3873100},{"timestamp":1518791400,"date":"2018-02-16","index":9564,"close":43.13,"high":43.43,"low":42.63,"open":42.74,"volume":3062400},{"timestamp":1519137000,"date":"2018-02-20","index":9565,"close":42.57,"high":43.18,"low":42.3,"open":42.79,"volume":4532900},{"timestamp":1519223400,"date":"2018-02-21","index":9566,"close":42.12,"high":42.8,"low":42.12,"open":42.5,"volume":3960600}]},{"date":"2017-10-31","estimated":0.55,"reported":0.45,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":43.7,"high":44.04,"low":43.53,"open":43.97,"volume":2606500},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":43.67,"high":43.79,"low":43.4,"open":43.62,"volume":1272000},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":43.31,"high":43.85,"low":43.29,"open":43.67,"volume":1995500},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":43.31,"high":43.32,"low":42.88,"open":43.17,"volume":2126100},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":43.49,"high":43.5,"low":43.26,"open":43.43,"volume":2023300},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":43.57,"high":43.67,"low":43.38,"open":43.5,"volume":2244400},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":43.73,"high":43.98,"low":43.54,"open":43.57,"volume":2746900},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":43.44,"high":43.6,"low":42.9,"open":43.6,"volume":2229800},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":43.01,"high":43.77,"low":42.98,"open":43.67,"volume":3256900},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":43.07,"high":43.13,"low":42.58,"open":43.03,"volume":2682300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":42.81,"high":43.09,"low":42.6,"open":42.91,"volume":3280600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":40.87,"high":41.59,"low":39.95,"open":40.74,"volume":8963800},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":40.62,"high":41.11,"low":40.08,"open":40.97,"volume":7011600},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":40.16,"high":40.98,"low":40.09,"open":40.5,"volume":3717100},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":39.78,"high":40.19,"low":39.65,"open":40.13,"volume":3157900},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":39.27,"high":39.84,"low":39.1,"open":39.73,"volume":2882000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":39.54,"high":39.57,"low":39.22,"open":39.27,"volume":4562800},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":39.8,"high":39.81,"low":39.54,"open":39.65,"volume":3273400},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":39.6,"high":40.15,"low":39.51,"open":39.69,"volume":3933800},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":39.93,"high":39.96,"low":39.45,"open":39.49,"volume":2591300},{"timestamp":1510583400,"date":"2017-11-13","index":9499,"close":39.74,"high":40.02,"low":39.7,"open":39.93,"volume":2524200},{"timestamp":1510669800,"date":"2017-11-14","index":9500,"close":39.79,"high":40.66,"low":39.7,"open":39.72,"volume":4733100}]},{"date":"2017-08-01","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":41.6,"high":41.7,"low":41,"open":41.46,"volume":1819600},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":41.18,"high":41.53,"low":41.09,"open":41.46,"volume":1947900},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":41.28,"high":41.67,"low":41.12,"open":41.25,"volume":3574500},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":41.42,"high":41.7,"low":40.91,"open":41.26,"volume":2521300},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":41.26,"high":41.56,"low":41.03,"open":41.38,"volume":2717000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":41.38,"high":41.66,"low":41.18,"open":41.27,"volume":3581100},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":41.96,"high":42.08,"low":41.45,"open":41.55,"volume":3078700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":41.71,"high":42.1,"low":41.61,"open":42.06,"volume":2376600},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":41.78,"high":41.84,"low":41.26,"open":41.7,"volume":2978100},{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":41.78,"high":41.92,"low":41.42,"open":41.75,"volume":3125500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":42.18,"high":42.68,"low":41.8,"open":41.93,"volume":9333600}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":43.3,"high":43.69,"low":42.3,"open":42.98,"volume":6339200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":42.49,"high":43.32,"low":42.38,"open":43.1,"volume":4236300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":42.62,"high":43.2,"low":42.27,"open":42.57,"volume":3389200},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":42.59,"high":42.69,"low":42.27,"open":42.64,"volume":2595100},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":42.44,"high":42.86,"low":42.36,"open":42.65,"volume":3246200},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":42.24,"high":42.65,"low":42.1,"open":42.44,"volume":3065200},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":42.49,"high":42.54,"low":42.13,"open":42.29,"volume":2316600},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":42.12,"high":42.49,"low":42.1,"open":42.34,"volume":3733700},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":41.26,"high":41.78,"low":41.14,"open":41.78,"volume":3784100},{"timestamp":1502717400,"date":"2017-08-14","index":9435,"close":41.95,"high":42.21,"low":41.38,"open":41.38,"volume":2967700},{"timestamp":1502803800,"date":"2017-08-15","index":9436,"close":42.05,"high":42.16,"low":41.41,"open":41.68,"volume":4097900}]},{"date":"2017-05-02","estimated":0.62,"reported":0.6,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":44.68,"high":44.75,"low":44.29,"open":44.29,"volume":2944000},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":45.41,"high":45.83,"low":44.55,"open":44.7,"volume":3757800},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":44.6,"high":45.48,"low":44.51,"open":45.33,"volume":2896800},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":44.9,"high":45.08,"low":44.53,"open":44.71,"volume":2539300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":44.81,"high":45.3,"low":44.72,"open":45.04,"volume":2081100},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":45.38,"high":45.6,"low":45.18,"open":45.27,"volume":2661400},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":45.58,"high":45.88,"low":45.38,"open":45.45,"volume":1844100},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":45.27,"high":45.69,"low":45.25,"open":45.66,"volume":1549100},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":45.78,"high":45.86,"low":45.09,"open":45.14,"volume":1803800},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":45.75,"high":45.81,"low":45.48,"open":45.63,"volume":2148500},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":45.73,"high":45.91,"low":45.42,"open":45.88,"volume":2582700}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":41.67,"high":43.99,"low":41.52,"open":43,"volume":8265700},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":41.31,"high":41.86,"low":41.1,"open":41.72,"volume":6239600},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":42.4,"high":42.85,"low":41.29,"open":41.37,"volume":4432500},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":42.43,"high":42.84,"low":42.17,"open":42.67,"volume":3244200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":42.96,"high":43.1,"low":42.3,"open":42.5,"volume":3907100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":42.36,"high":42.82,"low":42.24,"open":42.75,"volume":2966300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":42.29,"high":42.47,"low":42.01,"open":42.37,"volume":2489600},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":42.03,"high":42.33,"low":41.91,"open":42.3,"volume":2181100},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":41.96,"high":42.23,"low":41.86,"open":42.13,"volume":1557200},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":42.14,"high":42.22,"low":41.81,"open":42.03,"volume":3052000},{"timestamp":1494941400,"date":"2017-05-16","index":9373,"close":41.9,"high":42.3,"low":41.66,"open":41.96,"volume":2251300}]},{"date":"2017-02-07","estimated":0.77,"reported":0.75,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":44.71,"high":44.73,"low":44.13,"open":44.62,"volume":1973300},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":44.66,"high":45.46,"low":44.6,"open":44.76,"volume":3245100},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":45.2,"high":45.45,"low":44.87,"open":44.9,"volume":3367800},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":44.55,"high":45.34,"low":44.49,"open":45.05,"volume":2577600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":44.52,"high":44.9,"low":44.28,"open":44.56,"volume":2054700},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":44.13,"high":44.59,"low":43.69,"open":44.51,"volume":2572700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":44.26,"high":44.33,"low":43.32,"open":44.18,"volume":5041100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":43.77,"high":44.55,"low":43.59,"open":44.48,"volume":2486200},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":43.99,"high":44.13,"low":43.49,"open":43.87,"volume":3624000},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":43.99,"high":44.39,"low":43.91,"open":44.18,"volume":3292400},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":44.02,"high":44.35,"low":43.8,"open":44.09,"volume":3890600}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":44.59,"high":45.05,"low":41.74,"open":42.96,"volume":7474400},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":43.46,"high":44.76,"low":43.19,"open":44.71,"volume":4308200},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":43.54,"high":43.98,"low":43.43,"open":43.46,"volume":3120600},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":43.83,"high":43.89,"low":43.47,"open":43.67,"volume":2355700},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":43.71,"high":44.05,"low":43.08,"open":43.9,"volume":2979000},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":43.73,"high":43.87,"low":43.27,"open":43.74,"volume":2734200},{"timestamp":1487169000,"date":"2017-02-15","index":9311,"close":44.47,"high":44.58,"low":43.72,"open":43.85,"volume":4061000},{"timestamp":1487255400,"date":"2017-02-16","index":9312,"close":44.1,"high":44.55,"low":43.9,"open":44.26,"volume":4259700},{"timestamp":1487341800,"date":"2017-02-17","index":9313,"close":44.69,"high":44.69,"low":43.98,"open":44.07,"volume":2809700},{"timestamp":1487687400,"date":"2017-02-21","index":9314,"close":44.81,"high":45.2,"low":44.51,"open":44.55,"volume":5068500},{"timestamp":1487773800,"date":"2017-02-22","index":9315,"close":44.72,"high":44.92,"low":44.43,"open":44.59,"volume":3271500}]},{"date":"2016-11-01","estimated":0.46,"reported":0.59,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":41.85,"high":42.3,"low":41.79,"open":42.13,"volume":2054700},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":41.98,"high":42.38,"low":41.97,"open":42.24,"volume":2143700},{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":42.22,"high":42.27,"low":41.49,"open":41.96,"volume":1797600},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":42.18,"high":42.51,"low":41.99,"open":42.12,"volume":2044800},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":42.32,"high":42.43,"low":41.61,"open":41.92,"volume":1720900},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":42.51,"high":42.97,"low":42.37,"open":42.6,"volume":1324300},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":42.53,"high":42.83,"low":42.38,"open":42.62,"volume":1878800},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":43.28,"high":43.45,"low":42.31,"open":42.42,"volume":2856300},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":43.08,"high":43.42,"low":42.76,"open":43.37,"volume":2156700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":43.59,"high":43.96,"low":43.1,"open":43.17,"volume":2628600},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":43.57,"high":44.2,"low":43.51,"open":43.7,"volume":3867300}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":46.75,"high":47.34,"low":45.36,"open":45.37,"volume":9705600},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":47.26,"high":47.88,"low":46.66,"open":46.75,"volume":6221000},{"timestamp":1478179800,"date":"2016-11-03","index":9241,"close":47.43,"high":47.87,"low":47.05,"open":47.05,"volume":4376500},{"timestamp":1478266200,"date":"2016-11-04","index":9242,"close":46.92,"high":47.55,"low":46.89,"open":47.38,"volume":2804100},{"timestamp":1478529000,"date":"2016-11-07","index":9243,"close":47.05,"high":47.59,"low":46.93,"open":47.46,"volume":3425900},{"timestamp":1478615400,"date":"2016-11-08","index":9244,"close":47.72,"high":47.88,"low":46.93,"open":46.95,"volume":3132000},{"timestamp":1478701800,"date":"2016-11-09","index":9245,"close":46.28,"high":46.92,"low":45.07,"open":46.84,"volume":5372600},{"timestamp":1478788200,"date":"2016-11-10","index":9246,"close":45.18,"high":46.57,"low":45.05,"open":46.42,"volume":3959800},{"timestamp":1478874600,"date":"2016-11-11","index":9247,"close":41.73,"high":43.79,"low":41.6,"open":43.57,"volume":7004500},{"timestamp":1479133800,"date":"2016-11-14","index":9248,"close":42.88,"high":42.97,"low":41.44,"open":41.58,"volume":5139700},{"timestamp":1479220200,"date":"2016-11-15","index":9249,"close":43.49,"high":43.52,"low":42.85,"open":42.86,"volume":4292800}]},{"date":"2016-08-02","estimated":0.45,"reported":0.41,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":44.25,"high":44.31,"low":43.92,"open":44,"volume":2386600},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":43.48,"high":44.08,"low":43.33,"open":44,"volume":2751900},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":43.39,"high":43.57,"low":43,"open":43.33,"volume":2704600},{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":43.39,"high":43.87,"low":43.2,"open":43.35,"volume":2352000},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":43.72,"high":43.8,"low":43.26,"open":43.4,"volume":1900000},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":43.6,"high":43.79,"low":43.5,"open":43.61,"volume":1716400},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":43.87,"high":44.12,"low":43.63,"open":43.64,"volume":2139100},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":43.9,"high":44.17,"low":43.56,"open":43.87,"volume":2383100},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":44.94,"high":45,"low":43.8,"open":44.02,"volume":4282600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":45.08,"high":45.39,"low":44.74,"open":44.74,"volume":4834200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":44.24,"high":44.74,"low":43.7,"open":44.58,"volume":4548600}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":43.45,"high":44.61,"low":42.88,"open":43.05,"volume":4718100},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":43.93,"high":43.93,"low":42.91,"open":43.45,"volume":3182000},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":43.74,"high":44.49,"low":43.42,"open":44.37,"volume":2843800},{"timestamp":1470403800,"date":"2016-08-05","index":9178,"close":44.45,"high":44.6,"low":43.71,"open":43.82,"volume":2839500},{"timestamp":1470663000,"date":"2016-08-08","index":9179,"close":44.52,"high":45.05,"low":44.43,"open":44.57,"volume":2234400},{"timestamp":1470749400,"date":"2016-08-09","index":9180,"close":44.38,"high":44.73,"low":44.23,"open":44.64,"volume":2076800},{"timestamp":1470835800,"date":"2016-08-10","index":9181,"close":44.31,"high":44.82,"low":44.16,"open":44.48,"volume":1742000},{"timestamp":1470922200,"date":"2016-08-11","index":9182,"close":43.93,"high":44.43,"low":43.74,"open":44.4,"volume":2284300},{"timestamp":1471008600,"date":"2016-08-12","index":9183,"close":44.07,"high":44.2,"low":43.54,"open":43.85,"volume":2177300},{"timestamp":1471267800,"date":"2016-08-15","index":9184,"close":43.77,"high":44.13,"low":43.49,"open":43.56,"volume":1847500},{"timestamp":1471354200,"date":"2016-08-16","index":9185,"close":43.47,"high":43.76,"low":43.41,"open":43.55,"volume":1623600}]},{"date":"2016-05-03","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":37.71,"high":37.82,"low":36.88,"open":37.1,"volume":3523500},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":38.23,"high":38.58,"low":37.84,"open":37.98,"volume":3142500},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":38.87,"high":38.99,"low":38.07,"open":38.25,"volume":4224900},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":38.35,"high":39.16,"low":38.2,"open":39,"volume":3701200},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":39.62,"high":39.63,"low":38.64,"open":38.79,"volume":4194400},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":39.26,"high":39.46,"low":38.91,"open":39.37,"volume":3022900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":39.73,"high":40,"low":39.19,"open":39.5,"volume":4037600},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":39.91,"high":40.09,"low":39.42,"open":39.74,"volume":3090500},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":40.07,"high":40.62,"low":39.72,"open":39.86,"volume":4531700},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":39.94,"high":40.11,"low":39.49,"open":39.87,"volume":4854100},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":40.26,"high":40.55,"low":39.55,"open":39.59,"volume":5965200}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":39.1,"high":40.65,"low":39.03,"open":39.95,"volume":5170800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":38.72,"high":39.37,"low":38.56,"open":39.01,"volume":4318300},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":38.08,"high":39.23,"low":37.96,"open":38.87,"volume":3934400},{"timestamp":1462541400,"date":"2016-05-06","index":9115,"close":38.2,"high":38.36,"low":37.87,"open":38.05,"volume":2528600},{"timestamp":1462800600,"date":"2016-05-09","index":9116,"close":37.73,"high":38.39,"low":37.36,"open":38.23,"volume":4166600},{"timestamp":1462887000,"date":"2016-05-10","index":9117,"close":38.4,"high":38.43,"low":37.95,"open":37.95,"volume":2865000},{"timestamp":1462973400,"date":"2016-05-11","index":9118,"close":37.96,"high":38.48,"low":37.9,"open":38.27,"volume":2921000},{"timestamp":1463059800,"date":"2016-05-12","index":9119,"close":38.54,"high":38.79,"low":38.04,"open":38.25,"volume":3288500},{"timestamp":1463146200,"date":"2016-05-13","index":9120,"close":37.63,"high":38.43,"low":37.45,"open":38.41,"volume":3219600},{"timestamp":1463405400,"date":"2016-05-16","index":9121,"close":37.65,"high":37.9,"low":37.18,"open":37.28,"volume":2145700},{"timestamp":1463491800,"date":"2016-05-17","index":9122,"close":37.49,"high":37.89,"low":37.36,"open":37.44,"volume":2708400}]},{"date":"2016-02-02","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":31.51,"high":32.62,"low":31.16,"open":32.6,"volume":8763700},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":30.51,"high":32.05,"low":30.29,"open":31.94,"volume":8756900},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":31.29,"high":31.71,"low":29.86,"open":30.25,"volume":9252500},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":31.92,"high":32.48,"low":31.2,"open":31.26,"volume":6085300},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":33.23,"high":33.37,"low":32.49,"open":32.52,"volume":5279600},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":32.43,"high":33,"low":32.36,"open":32.9,"volume":5783000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":33.63,"high":33.65,"low":32.49,"open":32.88,"volume":4390800},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":33.74,"high":34.46,"low":33.42,"open":33.5,"volume":5023500},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":34.7,"high":34.95,"low":33.98,"open":34.16,"volume":5351200},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":35.35,"high":35.55,"low":34.75,"open":34.86,"volume":8608200},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":35.46,"high":35.64,"low":34.31,"open":34.77,"volume":6364700}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":32.36,"high":33.6,"low":32.28,"open":33.52,"volume":11075700},{"timestamp":1454509800,"date":"2016-02-03","index":9050,"close":33.44,"high":33.8,"low":32.47,"open":32.56,"volume":8002400},{"timestamp":1454596200,"date":"2016-02-04","index":9051,"close":34.25,"high":34.69,"low":33.34,"open":33.44,"volume":6612300},{"timestamp":1454682600,"date":"2016-02-05","index":9052,"close":34.07,"high":34.51,"low":33.92,"open":34.28,"volume":5416700},{"timestamp":1454941800,"date":"2016-02-08","index":9053,"close":33.3,"high":34.73,"low":33.05,"open":34.4,"volume":5061300},{"timestamp":1455028200,"date":"2016-02-09","index":9054,"close":33.58,"high":33.68,"low":32.56,"open":33.44,"volume":6369400},{"timestamp":1455114600,"date":"2016-02-10","index":9055,"close":33.18,"high":34.07,"low":33.15,"open":33.61,"volume":4300700},{"timestamp":1455201000,"date":"2016-02-11","index":9056,"close":31.63,"high":32.83,"low":31.5,"open":32.27,"volume":6931800},{"timestamp":1455287400,"date":"2016-02-12","index":9057,"close":32.45,"high":32.48,"low":31.3,"open":31.69,"volume":4441500},{"timestamp":1455633000,"date":"2016-02-16","index":9058,"close":33.62,"high":33.82,"low":32.85,"open":32.96,"volume":4068600},{"timestamp":1455719400,"date":"2016-02-17","index":9059,"close":33.4,"high":34.12,"low":33.3,"open":33.74,"volume":3362300}]},{"date":"2015-11-03","estimated":0.7,"reported":0.6,"pre":[{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":45.97,"high":46.05,"low":45.6,"open":45.82,"volume":2767100},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":45.7,"high":45.98,"low":45.51,"open":45.81,"volume":2724700},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":45.29,"high":45.83,"low":45.25,"open":45.74,"volume":2686100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":46.7,"high":46.89,"low":45.46,"open":45.51,"volume":3118900},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":46.89,"high":46.98,"low":46.5,"open":46.93,"volume":2490000},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":46.39,"high":46.89,"low":46.31,"open":46.81,"volume":1792900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":46.24,"high":46.41,"low":45.73,"open":46.21,"volume":2506500},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":46.8,"high":47.03,"low":46.13,"open":46.17,"volume":2086100},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":45.53,"high":46.73,"low":45.46,"open":46.64,"volume":4298100},{"timestamp":1446211800,"date":"2015-10-30","index":8986,"close":45.66,"high":46.09,"low":45.45,"open":45.65,"volume":3566000},{"timestamp":1446474600,"date":"2015-11-02","index":8987,"close":46.28,"high":46.29,"low":45.05,"open":45.81,"volume":2975300}],"post":[{"timestamp":1446561000,"date":"2015-11-03","index":8988,"close":43.15,"high":43.64,"low":41.74,"open":43.33,"volume":11417800},{"timestamp":1446647400,"date":"2015-11-04","index":8989,"close":43.02,"high":43.17,"low":42.34,"open":43.06,"volume":7006800},{"timestamp":1446733800,"date":"2015-11-05","index":8990,"close":43.07,"high":43.21,"low":42.43,"open":42.95,"volume":5405600},{"timestamp":1446820200,"date":"2015-11-06","index":8991,"close":42.13,"high":43.05,"low":41.97,"open":42.79,"volume":5716800},{"timestamp":1447079400,"date":"2015-11-09","index":8992,"close":41.52,"high":42.03,"low":41.25,"open":41.89,"volume":5039400},{"timestamp":1447165800,"date":"2015-11-10","index":8993,"close":40.63,"high":41.64,"low":40.56,"open":41.3,"volume":4419400},{"timestamp":1447252200,"date":"2015-11-11","index":8994,"close":40.51,"high":40.84,"low":40.26,"open":40.84,"volume":3649500},{"timestamp":1447338600,"date":"2015-11-12","index":8995,"close":38.51,"high":40.3,"low":38.49,"open":40.22,"volume":8312200},{"timestamp":1447425000,"date":"2015-11-13","index":8996,"close":37.76,"high":38.86,"low":37.69,"open":38.41,"volume":6556000},{"timestamp":1447684200,"date":"2015-11-16","index":8997,"close":38.24,"high":38.42,"low":37.55,"open":37.59,"volume":4626400},{"timestamp":1447770600,"date":"2015-11-17","index":8998,"close":37.2,"high":38.4,"low":37.14,"open":38.34,"volume":4767500}]},{"date":"2015-08-04","estimated":0.66,"reported":0.6,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":48.04,"high":48.26,"low":47.76,"open":48.04,"volume":4088000},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":47.49,"high":48.11,"low":47.33,"open":47.98,"volume":2744500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":47.68,"high":47.91,"low":47.43,"open":47.44,"volume":2697300},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":48.02,"high":48.38,"low":47.7,"open":47.7,"volume":2618500},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":47.19,"high":47.99,"low":47.05,"open":47.9,"volume":2528800},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":47.26,"high":47.29,"low":46.81,"open":46.93,"volume":2743000},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":48.35,"high":48.39,"low":47.2,"open":47.41,"volume":3955800},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":48.13,"high":48.27,"low":47.83,"open":47.93,"volume":4254400},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":47.82,"high":47.9,"low":47.32,"open":47.71,"volume":3660700},{"timestamp":1438349400,"date":"2015-07-31","index":8922,"close":47.42,"high":48.22,"low":47.36,"open":48.11,"volume":3959000},{"timestamp":1438608600,"date":"2015-08-03","index":8923,"close":47.7,"high":48.15,"low":47.4,"open":47.42,"volume":4280700}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":8924,"close":48.41,"high":49.5,"low":47.28,"open":47.53,"volume":5119500},{"timestamp":1438781400,"date":"2015-08-05","index":8925,"close":48.22,"high":48.74,"low":47.69,"open":48.72,"volume":4586100},{"timestamp":1438867800,"date":"2015-08-06","index":8926,"close":47.95,"high":48.47,"low":47.45,"open":48.4,"volume":3281800},{"timestamp":1438954200,"date":"2015-08-07","index":8927,"close":46.42,"high":47.85,"low":46.3,"open":47.77,"volume":3996600},{"timestamp":1439213400,"date":"2015-08-10","index":8928,"close":46.53,"high":46.87,"low":46.3,"open":46.7,"volume":4121600},{"timestamp":1439299800,"date":"2015-08-11","index":8929,"close":46.07,"high":46.26,"low":45.59,"open":46.2,"volume":4087100},{"timestamp":1439386200,"date":"2015-08-12","index":8930,"close":46.89,"high":46.94,"low":45.39,"open":45.69,"volume":5142200},{"timestamp":1439472600,"date":"2015-08-13","index":8931,"close":47.51,"high":47.78,"low":46.84,"open":46.88,"volume":4254400},{"timestamp":1439559000,"date":"2015-08-14","index":8932,"close":47.2,"high":47.43,"low":47.05,"open":47.23,"volume":3130900},{"timestamp":1439818200,"date":"2015-08-17","index":8933,"close":47.51,"high":47.59,"low":46.24,"open":46.48,"volume":4228700},{"timestamp":1439904600,"date":"2015-08-18","index":8934,"close":47.68,"high":48.17,"low":47.28,"open":47.31,"volume":3695900}]},{"date":"2015-05-05","estimated":0.71,"reported":0.77,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":48.3,"high":48.75,"low":48.27,"open":48.35,"volume":1922700},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":47.94,"high":48.53,"low":47.91,"open":48.32,"volume":2321900},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":48.1,"high":48.24,"low":47.69,"open":47.93,"volume":2069200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":48.27,"high":48.54,"low":47.85,"open":47.93,"volume":2298000},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":48.21,"high":48.59,"low":48.1,"open":48.39,"volume":2774400},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":48.61,"high":48.75,"low":48.3,"open":48.35,"volume":2488800},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":48.78,"high":48.81,"low":48.32,"open":48.45,"volume":2278200},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":48.95,"high":49.15,"low":48.44,"open":48.69,"volume":3186300},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":48.88,"high":49.43,"low":48.66,"open":48.88,"volume":4257600},{"timestamp":1430487000,"date":"2015-05-01","index":8859,"close":49.78,"high":49.93,"low":48.91,"open":48.91,"volume":5681200},{"timestamp":1430746200,"date":"2015-05-04","index":8860,"close":50.32,"high":50.49,"low":49.78,"open":49.78,"volume":3786800}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":8861,"close":50.35,"high":50.76,"low":49.77,"open":50.42,"volume":4622900},{"timestamp":1430919000,"date":"2015-05-06","index":8862,"close":49.94,"high":50.46,"low":49.34,"open":50.45,"volume":4389000},{"timestamp":1431005400,"date":"2015-05-07","index":8863,"close":50.32,"high":50.82,"low":49.79,"open":50.14,"volume":4169900},{"timestamp":1431091800,"date":"2015-05-08","index":8864,"close":51.25,"high":51.38,"low":50.78,"open":50.79,"volume":2793300},{"timestamp":1431351000,"date":"2015-05-11","index":8865,"close":51.6,"high":51.71,"low":51,"open":51.09,"volume":4158900},{"timestamp":1431437400,"date":"2015-05-12","index":8866,"close":51.92,"high":52.37,"low":51.13,"open":51.25,"volume":4873900},{"timestamp":1431523800,"date":"2015-05-13","index":8867,"close":52.16,"high":52.74,"low":51.77,"open":52.16,"volume":4037100},{"timestamp":1431610200,"date":"2015-05-14","index":8868,"close":52.88,"high":52.97,"low":52.31,"open":52.51,"volume":2964700},{"timestamp":1431696600,"date":"2015-05-15","index":8869,"close":53.04,"high":53.16,"low":52.53,"open":52.79,"volume":2304400},{"timestamp":1431955800,"date":"2015-05-18","index":8870,"close":53.13,"high":53.25,"low":52.67,"open":52.8,"volume":3097300},{"timestamp":1432042200,"date":"2015-05-19","index":8871,"close":52.52,"high":52.91,"low":52.21,"open":52.88,"volume":2739900}]},{"date":"2015-02-03","estimated":0.94,"reported":1,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":47.68,"high":47.76,"low":46.9,"open":47.1,"volume":3151300},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":47.2,"high":47.47,"low":46.57,"open":47.19,"volume":5359900},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":47.7,"high":48.04,"low":46.91,"open":47.1,"volume":3987500},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":48.08,"high":48.47,"low":47.53,"open":47.99,"volume":4548000},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":47.87,"high":48.3,"low":47.56,"open":47.91,"volume":2979100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":48.29,"high":48.52,"low":47.5,"open":47.68,"volume":3147300},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":48.28,"high":48.65,"low":47.75,"open":47.96,"volume":3217400},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":47.49,"high":48.6,"low":47.42,"open":48.3,"volume":3277900},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":47.92,"high":48.04,"low":46.89,"open":47.57,"volume":3678900},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":46.63,"high":47.86,"low":46.56,"open":47.63,"volume":5406700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":48.17,"high":48.2,"low":46.72,"open":46.79,"volume":6479500}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":8798,"close":48.76,"high":48.9,"low":46.21,"open":47.36,"volume":7107600},{"timestamp":1423060200,"date":"2015-02-04","index":8799,"close":46.15,"high":48.4,"low":45.87,"open":48.4,"volume":9231200},{"timestamp":1423146600,"date":"2015-02-05","index":8800,"close":48.68,"high":48.72,"low":46.55,"open":46.55,"volume":7981700},{"timestamp":1423233000,"date":"2015-02-06","index":8801,"close":47.56,"high":48.81,"low":47.46,"open":48.7,"volume":3644100},{"timestamp":1423492200,"date":"2015-02-09","index":8802,"close":47.38,"high":47.76,"low":47.23,"open":47.42,"volume":4626100},{"timestamp":1423578600,"date":"2015-02-10","index":8803,"close":47.58,"high":47.91,"low":47.21,"open":47.91,"volume":3481400},{"timestamp":1423665000,"date":"2015-02-11","index":8804,"close":46.92,"high":47.46,"low":46.37,"open":47.23,"volume":3692100},{"timestamp":1423751400,"date":"2015-02-12","index":8805,"close":47.44,"high":47.62,"low":46.75,"open":46.8,"volume":4750100},{"timestamp":1423837800,"date":"2015-02-13","index":8806,"close":48.1,"high":48.24,"low":47.34,"open":47.34,"volume":4074700},{"timestamp":1424183400,"date":"2015-02-17","index":8807,"close":47.77,"high":48.17,"low":47.42,"open":48.14,"volume":3611700},{"timestamp":1424269800,"date":"2015-02-18","index":8808,"close":47.71,"high":48.1,"low":47.54,"open":47.67,"volume":2713600}]},{"date":"2014-11-04","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":45.4,"high":45.61,"low":44.42,"open":44.45,"volume":4476400},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":45.7,"high":45.97,"low":45.48,"open":45.61,"volume":3397900},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":45.76,"high":46.23,"low":45.69,"open":45.84,"volume":2982500},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":45.54,"high":46.54,"low":45.41,"open":46.27,"volume":2949900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":45.58,"high":45.78,"low":45.18,"open":45.58,"volume":2213700},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":44.62,"high":45.51,"low":44.42,"open":45.51,"volume":3594200},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":45.69,"high":45.73,"low":44.81,"open":44.98,"volume":3114900},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":45.82,"high":46.2,"low":45.44,"open":45.77,"volume":2588600},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":46.58,"high":46.62,"low":45.62,"open":45.73,"volume":2983100},{"timestamp":1414762200,"date":"2014-10-31","index":8735,"close":47,"high":47.26,"low":46.67,"open":47,"volume":3010500},{"timestamp":1415025000,"date":"2014-11-03","index":8736,"close":47.25,"high":47.6,"low":47.05,"open":47.24,"volume":3445200}],"post":[{"timestamp":1415111400,"date":"2014-11-04","index":8737,"close":49.54,"high":49.75,"low":48.6,"open":49.05,"volume":5273600},{"timestamp":1415197800,"date":"2014-11-05","index":8738,"close":50.31,"high":50.52,"low":49.85,"open":50.45,"volume":4307000},{"timestamp":1415284200,"date":"2014-11-06","index":8739,"close":49.97,"high":50.66,"low":49.94,"open":50.35,"volume":3388400},{"timestamp":1415370600,"date":"2014-11-07","index":8740,"close":50.55,"high":50.67,"low":49.89,"open":49.89,"volume":2311500},{"timestamp":1415629800,"date":"2014-11-10","index":8741,"close":50.77,"high":50.78,"low":50.37,"open":50.69,"volume":2058900},{"timestamp":1415716200,"date":"2014-11-11","index":8742,"close":51.12,"high":51.38,"low":50.81,"open":50.91,"volume":2019900},{"timestamp":1415802600,"date":"2014-11-12","index":8743,"close":50.71,"high":51,"low":50.46,"open":50.98,"volume":2241900},{"timestamp":1415889000,"date":"2014-11-13","index":8744,"close":50.81,"high":51.16,"low":50.33,"open":51,"volume":2555500},{"timestamp":1415975400,"date":"2014-11-14","index":8745,"close":51.35,"high":51.36,"low":50.78,"open":50.92,"volume":2735800},{"timestamp":1416234600,"date":"2014-11-17","index":8746,"close":51.99,"high":52.15,"low":51.15,"open":51.26,"volume":2893900},{"timestamp":1416321000,"date":"2014-11-18","index":8747,"close":52.01,"high":52.25,"low":51.78,"open":51.91,"volume":2484500}]},{"date":"2014-08-05","estimated":0.73,"reported":0.77,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":48.08,"high":48.2,"low":47.75,"open":47.88,"volume":2357900},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":48.2,"high":48.38,"low":47.94,"open":48.06,"volume":2598900},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":48.29,"high":48.39,"low":48.09,"open":48.18,"volume":2250600},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":48.43,"high":48.84,"low":48.35,"open":48.36,"volume":2213500},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":48.12,"high":48.49,"low":47.89,"open":48.29,"volume":2040300},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":48.07,"high":48.4,"low":47.96,"open":48.23,"volume":1882900},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":47.57,"high":48.3,"low":47.54,"open":48.08,"volume":2460300},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":46.74,"high":47.85,"low":46.6,"open":47.68,"volume":4206300},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":46.4,"high":46.86,"low":46.19,"open":46.48,"volume":3677400},{"timestamp":1406899800,"date":"2014-08-01","index":8671,"close":46.57,"high":46.75,"low":46.12,"open":46.33,"volume":3256300},{"timestamp":1407159000,"date":"2014-08-04","index":8672,"close":46.95,"high":47.05,"low":46.53,"open":46.68,"volume":2858200}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":8673,"close":48.56,"high":49.17,"low":48.19,"open":48.39,"volume":6292800},{"timestamp":1407331800,"date":"2014-08-06","index":8674,"close":48.64,"high":49.15,"low":48.21,"open":48.21,"volume":4574200},{"timestamp":1407418200,"date":"2014-08-07","index":8675,"close":48.52,"high":48.95,"low":48.43,"open":48.77,"volume":2308100},{"timestamp":1407504600,"date":"2014-08-08","index":8676,"close":49.04,"high":49.09,"low":48.39,"open":48.7,"volume":2627500},{"timestamp":1407763800,"date":"2014-08-11","index":8677,"close":49.81,"high":50,"low":49.18,"open":49.21,"volume":2980800},{"timestamp":1407850200,"date":"2014-08-12","index":8678,"close":49.64,"high":49.9,"low":49.38,"open":49.7,"volume":2787000},{"timestamp":1407936600,"date":"2014-08-13","index":8679,"close":50.04,"high":50.24,"low":49.57,"open":49.67,"volume":3189900},{"timestamp":1408023000,"date":"2014-08-14","index":8680,"close":49.97,"high":50.15,"low":49.83,"open":50.1,"volume":2034200},{"timestamp":1408109400,"date":"2014-08-15","index":8681,"close":49.74,"high":50.3,"low":49.56,"open":50.09,"volume":3038200},{"timestamp":1408368600,"date":"2014-08-18","index":8682,"close":49.79,"high":50.01,"low":49.71,"open":49.86,"volume":2269800},{"timestamp":1408455000,"date":"2014-08-19","index":8683,"close":49.69,"high":49.94,"low":49.53,"open":49.56,"volume":2184100}]},{"date":"2014-04-29","estimated":0.74,"reported":0.64,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":44.41,"high":44.45,"low":44.08,"open":44.26,"volume":5346500},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":44.69,"high":44.81,"low":44.36,"open":44.55,"volume":4174900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":44.27,"high":44.73,"low":43.87,"open":44.71,"volume":4402000},{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":45.02,"high":45.02,"low":44.44,"open":44.54,"volume":2761700},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":45.04,"high":45.34,"low":44.8,"open":44.86,"volume":4119900},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":44.89,"high":45.4,"low":44.82,"open":45.02,"volume":2221300},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":44.61,"high":44.95,"low":44.56,"open":44.85,"volume":2594100},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":44.73,"high":44.96,"low":44.68,"open":44.68,"volume":2640200},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":44.63,"high":44.93,"low":44.46,"open":44.82,"volume":2124000},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":44.42,"high":44.72,"low":44.24,"open":44.6,"volume":2286900},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":44.38,"high":44.63,"low":44.06,"open":44.6,"volume":4317500}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":43.23,"high":43.64,"low":42.66,"open":43.12,"volume":7794600},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":43.73,"high":43.89,"low":42.95,"open":43.17,"volume":5913800},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":43.24,"high":43.78,"low":43.18,"open":43.74,"volume":3122100},{"timestamp":1399037400,"date":"2014-05-02","index":8608,"close":43.55,"high":43.76,"low":43.04,"open":43.31,"volume":3059500},{"timestamp":1399296600,"date":"2014-05-05","index":8609,"close":43.41,"high":43.52,"low":43.02,"open":43.3,"volume":2288300},{"timestamp":1399383000,"date":"2014-05-06","index":8610,"close":43.14,"high":43.39,"low":43.02,"open":43.24,"volume":3461700},{"timestamp":1399469400,"date":"2014-05-07","index":8611,"close":44.27,"high":44.34,"low":43.17,"open":43.17,"volume":4257100},{"timestamp":1399555800,"date":"2014-05-08","index":8612,"close":44.07,"high":44.52,"low":43.87,"open":44.18,"volume":3364500},{"timestamp":1399642200,"date":"2014-05-09","index":8613,"close":44.39,"high":44.52,"low":44.09,"open":44.09,"volume":2209400},{"timestamp":1399901400,"date":"2014-05-12","index":8614,"close":44.67,"high":44.74,"low":44.34,"open":44.6,"volume":2405200},{"timestamp":1399987800,"date":"2014-05-13","index":8615,"close":44.31,"high":44.66,"low":44.26,"open":44.44,"volume":2285200}]},{"date":"2014-02-04","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":41.01,"high":41.43,"low":40.94,"open":41.3,"volume":6667200},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":41.37,"high":41.49,"low":41.01,"open":41.28,"volume":4209100},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":42.25,"high":42.35,"low":41.44,"open":41.51,"volume":5183200},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":40.84,"high":42.01,"low":40.82,"open":41.91,"volume":5519500},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":39.57,"high":40.84,"low":39.53,"open":40.6,"volume":5738000},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":39.36,"high":40.17,"low":39.28,"open":39.88,"volume":5665800},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":40.07,"high":40.14,"low":39.43,"open":39.47,"volume":4097000},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":39.22,"high":39.85,"low":38.96,"open":39.62,"volume":5240800},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":39.51,"high":39.69,"low":39.17,"open":39.59,"volume":3987000},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":39.48,"high":39.73,"low":39.02,"open":39.09,"volume":4334000},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":38.91,"high":39.82,"low":38.77,"open":39.28,"volume":7878300}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":38.23,"high":39.84,"low":38.06,"open":39.81,"volume":7340600},{"timestamp":1391610600,"date":"2014-02-05","index":8548,"close":38.66,"high":38.83,"low":37.92,"open":38.75,"volume":8798900},{"timestamp":1391697000,"date":"2014-02-06","index":8549,"close":39.11,"high":39.26,"low":38.74,"open":38.82,"volume":5759000},{"timestamp":1391783400,"date":"2014-02-07","index":8550,"close":39.89,"high":39.98,"low":39.15,"open":39.6,"volume":6597500},{"timestamp":1392042600,"date":"2014-02-10","index":8551,"close":40.11,"high":40.25,"low":39.51,"open":39.81,"volume":6795700},{"timestamp":1392129000,"date":"2014-02-11","index":8552,"close":40.53,"high":40.55,"low":39.76,"open":40.12,"volume":6508400},{"timestamp":1392215400,"date":"2014-02-12","index":8553,"close":40.65,"high":40.83,"low":40.28,"open":40.43,"volume":7035400},{"timestamp":1392301800,"date":"2014-02-13","index":8554,"close":40.67,"high":40.9,"low":40.22,"open":40.5,"volume":3070900},{"timestamp":1392388200,"date":"2014-02-14","index":8555,"close":40.78,"high":40.97,"low":40.51,"open":40.71,"volume":3791300},{"timestamp":1392733800,"date":"2014-02-18","index":8556,"close":40.53,"high":40.91,"low":40.47,"open":40.66,"volume":4295900},{"timestamp":1392820200,"date":"2014-02-19","index":8557,"close":39.95,"high":40.53,"low":39.89,"open":40.5,"volume":4449300}]},{"date":"2013-10-29","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":36.97,"high":37.07,"low":36.44,"open":36.48,"volume":3070700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":36.82,"high":37.11,"low":36.63,"open":36.83,"volume":2946000},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":37.52,"high":37.71,"low":36.91,"open":37.07,"volume":3243300},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":37.9,"high":37.99,"low":37.19,"open":37.4,"volume":2505500},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":38.02,"high":38.19,"low":37.83,"open":37.95,"volume":4059000},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":38.66,"high":38.84,"low":38.25,"open":38.34,"volume":4833600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":39.49,"high":39.59,"low":38.63,"open":38.67,"volume":5173600},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":39.27,"high":39.5,"low":39.01,"open":39.25,"volume":3535500},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":39.18,"high":39.39,"low":39,"open":39.27,"volume":2388800},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":39.93,"high":39.96,"low":39.18,"open":39.26,"volume":6536900},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":39.84,"high":40.25,"low":39.66,"open":39.77,"volume":5309500}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":40.73,"high":41.74,"low":39.01,"open":39.44,"volume":8442600},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":41,"high":41.2,"low":40.17,"open":40.72,"volume":4622100},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":40.9,"high":41.36,"low":40.51,"open":41.08,"volume":6332900},{"timestamp":1383312600,"date":"2013-11-01","index":8484,"close":40.9,"high":41.08,"low":40.51,"open":41.03,"volume":4924200},{"timestamp":1383575400,"date":"2013-11-04","index":8485,"close":40.87,"high":41.22,"low":40.77,"open":41.01,"volume":4576000},{"timestamp":1383661800,"date":"2013-11-05","index":8486,"close":41.98,"high":42.14,"low":40.76,"open":40.83,"volume":8208500},{"timestamp":1383748200,"date":"2013-11-06","index":8487,"close":41.76,"high":41.96,"low":41.61,"open":41.92,"volume":4606800},{"timestamp":1383834600,"date":"2013-11-07","index":8488,"close":41.23,"high":41.86,"low":41.14,"open":41.78,"volume":5913700},{"timestamp":1383921000,"date":"2013-11-08","index":8489,"close":41.44,"high":41.5,"low":40.93,"open":41.22,"volume":5956500},{"timestamp":1384180200,"date":"2013-11-11","index":8490,"close":41.14,"high":41.62,"low":41.07,"open":41.49,"volume":4431300},{"timestamp":1384266600,"date":"2013-11-12","index":8491,"close":40.42,"high":40.82,"low":40.06,"open":40.78,"volume":6355600}]},{"date":"2013-08-06","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":36.17,"high":36.73,"low":36.04,"open":36.7,"volume":3318200},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":36.56,"high":36.65,"low":35.96,"open":36.08,"volume":3120100},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":36.07,"high":36.63,"low":36.02,"open":36.63,"volume":2545000},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":36.64,"high":36.74,"low":35.83,"open":36.11,"volume":3242800},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":36.67,"high":36.7,"low":36.24,"open":36.4,"volume":1800300},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":36.36,"high":36.85,"low":36.34,"open":36.53,"volume":2475500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":36.02,"high":36.64,"low":35.98,"open":36.33,"volume":3311700},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":36.47,"high":36.7,"low":35.98,"open":36.2,"volume":4299500},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":37.18,"high":37.19,"low":36.65,"open":36.72,"volume":3601100},{"timestamp":1375450200,"date":"2013-08-02","index":8420,"close":37.57,"high":37.57,"low":36.82,"open":37.03,"volume":3680400},{"timestamp":1375709400,"date":"2013-08-05","index":8421,"close":37.86,"high":37.89,"low":37.22,"open":37.47,"volume":5637500}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":8422,"close":37.89,"high":38.18,"low":36.38,"open":36.86,"volume":6807800},{"timestamp":1375882200,"date":"2013-08-07","index":8423,"close":37.76,"high":37.98,"low":37.33,"open":37.75,"volume":3236300},{"timestamp":1375968600,"date":"2013-08-08","index":8424,"close":38.3,"high":38.39,"low":37.86,"open":37.97,"volume":4012200},{"timestamp":1376055000,"date":"2013-08-09","index":8425,"close":38.38,"high":38.48,"low":38.05,"open":38.2,"volume":2761000},{"timestamp":1376314200,"date":"2013-08-12","index":8426,"close":38.56,"high":38.59,"low":37.95,"open":38.24,"volume":3614500},{"timestamp":1376400600,"date":"2013-08-13","index":8427,"close":38.63,"high":38.64,"low":38.31,"open":38.52,"volume":3530500},{"timestamp":1376487000,"date":"2013-08-14","index":8428,"close":38.54,"high":38.81,"low":38.35,"open":38.58,"volume":3738500},{"timestamp":1376573400,"date":"2013-08-15","index":8429,"close":37.03,"high":38.36,"low":36.94,"open":38.2,"volume":5150500},{"timestamp":1376659800,"date":"2013-08-16","index":8430,"close":37.25,"high":37.33,"low":36.88,"open":36.94,"volume":3435000},{"timestamp":1376919000,"date":"2013-08-19","index":8431,"close":36.58,"high":37.13,"low":36.54,"open":37.01,"volume":3185500},{"timestamp":1377005400,"date":"2013-08-20","index":8432,"close":36.59,"high":36.78,"low":36.31,"open":36.47,"volume":2744100}]},{"date":"2013-05-01","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":32.18,"high":32.27,"low":31.51,"open":31.62,"volume":4225800},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":32.07,"high":32.16,"low":31.52,"open":31.9,"volume":5081900},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":31.91,"high":32.17,"low":31.69,"open":32.07,"volume":4427700},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":32.18,"high":32.27,"low":31.95,"open":32.01,"volume":6101900},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":32.22,"high":32.31,"low":31.9,"open":32.16,"volume":3328600},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":32.55,"high":32.56,"low":32.03,"open":32.33,"volume":3805400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":32.39,"high":32.83,"low":32.35,"open":32.61,"volume":3087300},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":33.18,"high":33.23,"low":32.36,"open":32.62,"volume":4985400},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":33.47,"high":33.87,"low":33.24,"open":33.4,"volume":5770800},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":34.03,"high":34.19,"low":33.51,"open":33.55,"volume":5169900},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":33.94,"high":34.03,"low":33.65,"open":34,"volume":4525200}],"post":[{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":33.58,"high":33.99,"low":33.51,"open":33.79,"volume":5317000},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":33.6,"high":33.91,"low":32.73,"open":32.85,"volume":6101200},{"timestamp":1367587800,"date":"2013-05-03","index":8357,"close":34.2,"high":34.24,"low":33.65,"open":33.83,"volume":4003600},{"timestamp":1367847000,"date":"2013-05-06","index":8358,"close":33.88,"high":34.16,"low":33.7,"open":34.11,"volume":2848200},{"timestamp":1367933400,"date":"2013-05-07","index":8359,"close":34.34,"high":34.34,"low":33.79,"open":34.01,"volume":3360900},{"timestamp":1368019800,"date":"2013-05-08","index":8360,"close":34.4,"high":34.4,"low":33.91,"open":34.23,"volume":3440500},{"timestamp":1368106200,"date":"2013-05-09","index":8361,"close":33.91,"high":34.49,"low":33.86,"open":34.34,"volume":3798600},{"timestamp":1368192600,"date":"2013-05-10","index":8362,"close":34.06,"high":34.18,"low":33.81,"open":33.86,"volume":3583100},{"timestamp":1368451800,"date":"2013-05-13","index":8363,"close":33.99,"high":34.11,"low":33.74,"open":34.05,"volume":3472800},{"timestamp":1368538200,"date":"2013-05-14","index":8364,"close":34.06,"high":34.09,"low":33.14,"open":33.74,"volume":3793000},{"timestamp":1368624600,"date":"2013-05-15","index":8365,"close":34.71,"high":34.85,"low":33.88,"open":33.97,"volume":5330700}]},{"date":"2013-02-05","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":28.64,"high":28.84,"low":28.41,"open":28.84,"volume":2959600},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":29.11,"high":29.11,"low":28.64,"open":28.65,"volume":3957400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":28.66,"high":29.1,"low":28.63,"open":28.94,"volume":2113100},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":29.03,"high":29.08,"low":28.69,"open":28.69,"volume":3201600},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":28.97,"high":29.19,"low":28.68,"open":29.08,"volume":3000100},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":28.64,"high":28.93,"low":28.19,"open":28.93,"volume":4184900},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":28.62,"high":28.83,"low":28.43,"open":28.65,"volume":4451600},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":28.69,"high":28.94,"low":28.5,"open":28.74,"volume":5410200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":28.53,"high":28.79,"low":28.44,"open":28.62,"volume":5417500},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":28.67,"high":28.97,"low":28.46,"open":28.8,"volume":4740500},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":28.44,"high":28.64,"low":28.31,"open":28.58,"volume":8153100}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":29.38,"high":29.92,"low":28.88,"open":29.14,"volume":8805100},{"timestamp":1360161000,"date":"2013-02-06","index":8297,"close":30.37,"high":30.45,"low":29.27,"open":29.35,"volume":8367700},{"timestamp":1360247400,"date":"2013-02-07","index":8298,"close":30.28,"high":30.84,"low":30.1,"open":30.31,"volume":7516500},{"timestamp":1360333800,"date":"2013-02-08","index":8299,"close":30.22,"high":30.48,"low":30.16,"open":30.31,"volume":4789500},{"timestamp":1360593000,"date":"2013-02-11","index":8300,"close":30.28,"high":30.45,"low":30.13,"open":30.26,"volume":4418500},{"timestamp":1360679400,"date":"2013-02-12","index":8301,"close":30.81,"high":30.83,"low":30.08,"open":30.22,"volume":5532200},{"timestamp":1360765800,"date":"2013-02-13","index":8302,"close":31.16,"high":31.16,"low":30.66,"open":30.91,"volume":6750000},{"timestamp":1360852200,"date":"2013-02-14","index":8303,"close":31.4,"high":31.54,"low":30.96,"open":31.03,"volume":7251700},{"timestamp":1360938600,"date":"2013-02-15","index":8304,"close":32.57,"high":32.57,"low":31.72,"open":31.72,"volume":15806000},{"timestamp":1361284200,"date":"2013-02-19","index":8305,"close":33.08,"high":33.1,"low":32.51,"open":32.58,"volume":7385600},{"timestamp":1361370600,"date":"2013-02-20","index":8306,"close":32.5,"high":33.09,"low":32.43,"open":33.09,"volume":7775100}]},{"date":"2012-10-30","estimated":0.45,"reported":0.45,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":0.6,"reported":0.38,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":26.91,"high":27.36,"low":26.88,"open":27.24,"volume":5766400},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":27.25,"high":27.4,"low":26.92,"open":27,"volume":5877600},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":27.6,"high":27.64,"low":27.05,"open":27.13,"volume":4345300},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":27.29,"high":27.74,"low":27.2,"open":27.64,"volume":4320100},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":27,"high":27.33,"low":26.89,"open":27.14,"volume":4975500},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":26.87,"high":26.94,"low":26.54,"open":26.54,"volume":4020300},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":26.69,"high":26.93,"low":26.57,"open":26.83,"volume":4438900},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":26.71,"high":26.86,"low":26.49,"open":26.81,"volume":3679400},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":27.18,"high":27.26,"low":26.8,"open":27.04,"volume":4391000},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":27.54,"high":27.7,"low":27.06,"open":27.33,"volume":4181000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":27.49,"high":27.61,"low":27.13,"open":27.6,"volume":4466500}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":26.09,"high":26.72,"low":25.96,"open":26.05,"volume":11745800},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.68,"high":26.19,"low":25.6,"open":26.19,"volume":8951700},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":25.13,"high":25.61,"low":25.02,"open":25.44,"volume":8136800},{"timestamp":1344000600,"date":"2012-08-03","index":8171,"close":25.54,"high":25.6,"low":25.34,"open":25.35,"volume":5562100},{"timestamp":1344259800,"date":"2012-08-06","index":8172,"close":25.63,"high":25.79,"low":25.46,"open":25.64,"volume":5108400},{"timestamp":1344346200,"date":"2012-08-07","index":8173,"close":25.71,"high":25.9,"low":25.61,"open":25.7,"volume":7077000},{"timestamp":1344432600,"date":"2012-08-08","index":8174,"close":26.48,"high":26.51,"low":25.67,"open":25.68,"volume":7676400},{"timestamp":1344519000,"date":"2012-08-09","index":8175,"close":26.47,"high":26.53,"low":26.18,"open":26.47,"volume":5507100},{"timestamp":1344605400,"date":"2012-08-10","index":8176,"close":25.94,"high":26.44,"low":25.76,"open":26.38,"volume":5770800},{"timestamp":1344864600,"date":"2012-08-13","index":8177,"close":25.93,"high":26.19,"low":25.9,"open":25.96,"volume":4240200},{"timestamp":1344951000,"date":"2012-08-14","index":8178,"close":25.82,"high":25.95,"low":25.63,"open":25.93,"volume":4161300}]},{"date":"2012-05-01","estimated":0.59,"reported":0.68,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":30.79,"high":31.1,"low":30.75,"open":30.94,"volume":4016300},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":31.2,"high":31.33,"low":30.76,"open":31,"volume":3671800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":30.93,"high":31.01,"low":30.64,"open":31.01,"volume":3751200},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":30.68,"high":30.98,"low":30.51,"open":30.89,"volume":3151400},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":30.71,"high":30.89,"low":30.53,"open":30.75,"volume":4887000},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":30.42,"high":30.47,"low":30.14,"open":30.42,"volume":4638000},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":30.94,"high":31.11,"low":30.37,"open":30.48,"volume":3784200},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":30.89,"high":31.18,"low":30.78,"open":31.18,"volume":3065900},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":31.03,"high":31.06,"low":30.52,"open":30.74,"volume":3727400},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":31.08,"high":31.24,"low":30.89,"open":31.17,"volume":2624300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":30.83,"high":31.08,"low":30.69,"open":31.08,"volume":3895400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":33.02,"high":33.3,"low":30.98,"open":31.34,"volume":13240900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":32.95,"high":33.12,"low":32.82,"open":33.08,"volume":5341200},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":32.56,"high":33.09,"low":32.47,"open":32.96,"volume":4013100},{"timestamp":1336138200,"date":"2012-05-04","index":8108,"close":32.25,"high":32.65,"low":32.02,"open":32.4,"volume":3399400},{"timestamp":1336397400,"date":"2012-05-07","index":8109,"close":32.59,"high":32.68,"low":31.99,"open":32,"volume":4192000},{"timestamp":1336483800,"date":"2012-05-08","index":8110,"close":32.98,"high":33.08,"low":32.44,"open":32.47,"volume":8868300},{"timestamp":1336570200,"date":"2012-05-09","index":8111,"close":32.66,"high":33,"low":32.37,"open":32.64,"volume":5292800},{"timestamp":1336656600,"date":"2012-05-10","index":8112,"close":33.5,"high":33.98,"low":32.77,"open":32.99,"volume":8794700},{"timestamp":1336743000,"date":"2012-05-11","index":8113,"close":32.85,"high":33.24,"low":32.81,"open":33.13,"volume":5187100},{"timestamp":1337002200,"date":"2012-05-14","index":8114,"close":33.05,"high":33.29,"low":32.44,"open":32.61,"volume":4699900},{"timestamp":1337088600,"date":"2012-05-15","index":8115,"close":32.47,"high":33.24,"low":32.38,"open":32.76,"volume":6040700}]},{"date":"2012-01-31","estimated":0.76,"reported":0.45,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":29.17,"high":29.24,"low":28.72,"open":28.94,"volume":3978800},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":28.78,"high":29.56,"low":28.75,"open":29.5,"volume":5995300},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":29.22,"high":29.26,"low":28.47,"open":28.75,"volume":3660800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":29.42,"high":29.49,"low":29.2,"open":29.25,"volume":3456200},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":30.04,"high":30.16,"low":29.21,"open":29.4,"volume":6570300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":29.89,"high":30.1,"low":29.7,"open":30.02,"volume":3895000},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":29.82,"high":29.92,"low":29.65,"open":29.73,"volume":2836600},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":30.08,"high":30.18,"low":29.5,"open":29.66,"volume":3199500},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":29.84,"high":30.34,"low":29.66,"open":30.23,"volume":3405300},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":29.82,"high":30,"low":29.54,"open":29.79,"volume":3163700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":29.71,"high":29.96,"low":29.32,"open":29.54,"volume":4468500}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":28.63,"high":29.12,"low":28.11,"open":28.84,"volume":14159800},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":29.19,"high":29.52,"low":28.9,"open":29.26,"volume":9887000},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":29.17,"high":29.44,"low":28.8,"open":29.38,"volume":6283900},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":29.55,"high":29.58,"low":29.23,"open":29.44,"volume":5363200},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":29.6,"high":29.61,"low":29.29,"open":29.33,"volume":4598200},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":29.8,"high":29.9,"low":29.5,"open":29.58,"volume":6637200},{"timestamp":1328711400,"date":"2012-02-08","index":8048,"close":30.42,"high":30.55,"low":29.87,"open":29.89,"volume":7500100},{"timestamp":1328797800,"date":"2012-02-09","index":8049,"close":30.75,"high":31.09,"low":30.36,"open":30.52,"volume":8287900},{"timestamp":1328884200,"date":"2012-02-10","index":8050,"close":30.57,"high":30.73,"low":30.21,"open":30.27,"volume":4778800},{"timestamp":1329143400,"date":"2012-02-13","index":8051,"close":30.93,"high":31.07,"low":30.56,"open":30.73,"volume":4755400},{"timestamp":1329229800,"date":"2012-02-14","index":8052,"close":31.15,"high":31.22,"low":30.58,"open":30.73,"volume":6622400}]},{"date":"2011-11-01","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":27.02,"high":27.6,"low":26.86,"open":27.46,"volume":3957400},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":27.91,"high":28.09,"low":26.9,"open":27,"volume":4502000},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":27.42,"high":27.94,"low":27.32,"open":27.77,"volume":4059600},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":27.77,"high":27.83,"low":27.17,"open":27.55,"volume":2836400},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":28.59,"high":28.59,"low":27.95,"open":28.05,"volume":5085400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":28.94,"high":29.1,"low":28.5,"open":28.82,"volume":3950700},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":28.15,"high":28.8,"low":28.11,"open":28.75,"volume":3894200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":28.9,"high":29.02,"low":28.05,"open":28.48,"volume":4192500},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":30.2,"high":30.46,"low":29.33,"open":29.45,"volume":6923300},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":30.34,"high":30.41,"low":29.75,"open":30.01,"volume":4304100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":28.94,"high":29.89,"low":28.94,"open":29.7,"volume":5967100}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":27.74,"high":28.44,"low":27.25,"open":27.55,"volume":8077200},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":28.54,"high":28.7,"low":28.07,"open":28.3,"volume":5101200},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":29.37,"high":29.47,"low":28.51,"open":28.78,"volume":4927500},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":29.05,"high":29.18,"low":28.65,"open":29.08,"volume":3722900},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":29.39,"high":29.41,"low":28.65,"open":28.82,"volume":3867400},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":29.85,"high":29.89,"low":29.2,"open":29.51,"volume":4493600},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":28.52,"high":29.18,"low":28.37,"open":28.98,"volume":5098400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":28.88,"high":29.2,"low":28.55,"open":29.05,"volume":3640500},{"timestamp":1321021800,"date":"2011-11-11","index":7989,"close":29.69,"high":29.74,"low":29.3,"open":29.3,"volume":3624900},{"timestamp":1321281000,"date":"2011-11-14","index":7990,"close":29.78,"high":29.87,"low":29.4,"open":29.49,"volume":3876200},{"timestamp":1321367400,"date":"2011-11-15","index":7991,"close":29.64,"high":29.78,"low":29.16,"open":29.46,"volume":3435800}]},{"date":"2011-08-02","estimated":0.85,"reported":1.01,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":29.63,"high":30.2,"low":29.53,"open":30.09,"volume":5685800},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":30.56,"high":30.63,"low":29.6,"open":29.71,"volume":4990300},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":31.3,"high":31.56,"low":30.72,"open":30.87,"volume":7554000},{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":32.27,"high":32.41,"low":31.48,"open":31.75,"volume":7045400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":32.12,"high":32.38,"low":31.73,"open":32.36,"volume":4047500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":31.83,"high":32.07,"low":31.67,"open":31.84,"volume":3812700},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":31.6,"high":32.05,"low":31.51,"open":31.9,"volume":4313000},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":31.01,"high":31.59,"low":30.83,"open":31.47,"volume":5474000},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":30.81,"high":31.36,"low":30.62,"open":31.05,"volume":5772000},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":30.38,"high":31.15,"low":30.37,"open":30.51,"volume":6963900},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":30.48,"high":30.95,"low":30.1,"open":30.91,"volume":6174000}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":28.6,"high":29.54,"low":28.6,"open":29.3,"volume":14450300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":29.64,"high":29.77,"low":28.59,"open":28.59,"volume":12431300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":28.05,"high":29.4,"low":28.05,"open":29.24,"volume":12163300},{"timestamp":1312551000,"date":"2011-08-05","index":7920,"close":28.64,"high":28.9,"low":27.65,"open":28.32,"volume":13393700},{"timestamp":1312810200,"date":"2011-08-08","index":7921,"close":26.29,"high":27.87,"low":26.29,"open":27.67,"volume":13997800},{"timestamp":1312896600,"date":"2011-08-09","index":7922,"close":27.71,"high":27.73,"low":26,"open":26.96,"volume":10820800},{"timestamp":1312983000,"date":"2011-08-10","index":7923,"close":26.17,"high":27.3,"low":26.1,"open":27.17,"volume":11258700},{"timestamp":1313069400,"date":"2011-08-11","index":7924,"close":27.53,"high":27.94,"low":26.48,"open":26.57,"volume":9412800},{"timestamp":1313155800,"date":"2011-08-12","index":7925,"close":27.28,"high":27.79,"low":27.25,"open":27.62,"volume":7132800},{"timestamp":1313415000,"date":"2011-08-15","index":7926,"close":28.29,"high":28.45,"low":27.37,"open":27.43,"volume":6527200},{"timestamp":1313501400,"date":"2011-08-16","index":7927,"close":28.04,"high":28.27,"low":27.68,"open":27.93,"volume":5631800}]},{"date":"2011-05-03","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":34.83,"high":35.36,"low":34.81,"open":35.18,"volume":5477800},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":34.45,"high":34.69,"low":34.21,"open":34.44,"volume":5369200},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":34.96,"high":34.98,"low":34.39,"open":34.47,"volume":5176300},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":35.81,"high":35.85,"low":35.37,"open":35.42,"volume":4648400},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":36.05,"high":36.1,"low":35.79,"open":35.94,"volume":2889100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":35.69,"high":36.08,"low":35.54,"open":36.08,"volume":2658100},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":36.35,"high":36.4,"low":35.75,"open":35.93,"volume":3700000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":36.31,"high":36.43,"low":35.77,"open":36.41,"volume":4402300},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":36.34,"high":36.64,"low":36,"open":36.36,"volume":4231000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":37.02,"high":37.09,"low":36.3,"open":36.64,"volume":5683100},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":37,"high":37.28,"low":36.86,"open":37.28,"volume":6944000}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":34.51,"high":36.15,"low":34.45,"open":36.12,"volume":13508000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":34.72,"high":35.07,"low":34.4,"open":34.81,"volume":10244400},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":34.08,"high":34.66,"low":34.02,"open":34.53,"volume":9458200},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":33.97,"high":34.44,"low":33.71,"open":34.31,"volume":5876000},{"timestamp":1304947800,"date":"2011-05-09","index":7858,"close":34.11,"high":34.19,"low":33.86,"open":34.13,"volume":4770500},{"timestamp":1305034200,"date":"2011-05-10","index":7859,"close":33.41,"high":33.92,"low":33.07,"open":33.73,"volume":11601000},{"timestamp":1305120600,"date":"2011-05-11","index":7860,"close":32.58,"high":33.24,"low":32.35,"open":32.38,"volume":11280300},{"timestamp":1305207000,"date":"2011-05-12","index":7861,"close":32.3,"high":32.65,"low":32.03,"open":32.64,"volume":9664200},{"timestamp":1305293400,"date":"2011-05-13","index":7862,"close":32.2,"high":32.47,"low":32.1,"open":32.25,"volume":8705600},{"timestamp":1305552600,"date":"2011-05-16","index":7863,"close":32.01,"high":32.31,"low":32,"open":32.18,"volume":5859800},{"timestamp":1305639000,"date":"2011-05-17","index":7864,"close":31.81,"high":31.98,"low":31.66,"open":31.87,"volume":6961600}]},{"date":"2011-02-01","estimated":0.78,"reported":1.06,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":33.51,"high":33.51,"low":33.04,"open":33.47,"volume":4814100},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":33.72,"high":34.5,"low":33.6,"open":33.67,"volume":7764500},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":33.93,"high":34.58,"low":33.7,"open":34.31,"volume":9593500},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":33.39,"high":33.87,"low":32.23,"open":33.75,"volume":11039800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":33.45,"high":33.96,"low":33.29,"open":33.68,"volume":6257400},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":33.42,"high":33.63,"low":33.28,"open":33.41,"volume":4523900},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":33.34,"high":33.51,"low":33.1,"open":33.29,"volume":5588200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":33.42,"high":33.83,"low":33.22,"open":33.73,"volume":4919600},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":33.43,"high":33.76,"low":33.23,"open":33.61,"volume":4999900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":32.76,"high":33.7,"low":32.64,"open":33.58,"volume":5808900},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":32.67,"high":33.3,"low":32.63,"open":33.11,"volume":8415400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":34.7,"high":35.2,"low":34.43,"open":34.85,"volume":19583800},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":35.33,"high":35.4,"low":34.76,"open":34.87,"volume":13420700},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":35.45,"high":35.6,"low":34.81,"open":35.26,"volume":6754200},{"timestamp":1296829800,"date":"2011-02-04","index":7794,"close":36.09,"high":36.09,"low":35.21,"open":35.61,"volume":7477100},{"timestamp":1297089000,"date":"2011-02-07","index":7795,"close":35.95,"high":36.29,"low":35.91,"open":36.15,"volume":6906400},{"timestamp":1297175400,"date":"2011-02-08","index":7796,"close":36.09,"high":36.09,"low":35.63,"open":36.01,"volume":6512500},{"timestamp":1297261800,"date":"2011-02-09","index":7797,"close":36.02,"high":36.5,"low":35.68,"open":36.18,"volume":6175400},{"timestamp":1297348200,"date":"2011-02-10","index":7798,"close":35.44,"high":36.19,"low":35.05,"open":35.96,"volume":9499600},{"timestamp":1297434600,"date":"2011-02-11","index":7799,"close":36.22,"high":36.26,"low":35.2,"open":35.38,"volume":9066400},{"timestamp":1297693800,"date":"2011-02-14","index":7800,"close":36.65,"high":36.73,"low":36.13,"open":36.13,"volume":6259200},{"timestamp":1297780200,"date":"2011-02-15","index":7801,"close":36.46,"high":36.6,"low":36.14,"open":36.58,"volume":8077700}]},{"date":"2010-11-02","estimated":0.75,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":33.58,"high":33.61,"low":33.08,"open":33.34,"volume":4047600},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":32.96,"high":33.35,"low":32.84,"open":33.35,"volume":3922300},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":33.43,"high":33.56,"low":33.02,"open":33.07,"volume":5458500},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":33.43,"high":33.72,"low":33.25,"open":33.45,"volume":2673600},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":33.54,"high":33.7,"low":33.2,"open":33.42,"volume":2314200},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":33.71,"high":34.03,"low":33.62,"open":33.71,"volume":3501900},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":33.37,"high":33.69,"low":33.15,"open":33.54,"volume":3722400},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":33.22,"high":33.23,"low":32.71,"open":33.14,"volume":3799700},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":33.45,"high":33.86,"low":33.17,"open":33.59,"volume":3076300},{"timestamp":1288359000,"date":"2010-10-29","index":7727,"close":33.32,"high":33.41,"low":32.5,"open":33.13,"volume":9125700},{"timestamp":1288618200,"date":"2010-11-01","index":7728,"close":33.39,"high":33.88,"low":33.28,"open":33.43,"volume":5321500}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":7729,"close":31.19,"high":32.26,"low":30.5,"open":32.09,"volume":19860100},{"timestamp":1288791000,"date":"2010-11-03","index":7730,"close":31.05,"high":31.25,"low":30.71,"open":31.23,"volume":7968600},{"timestamp":1288877400,"date":"2010-11-04","index":7731,"close":31.56,"high":31.62,"low":30.77,"open":31.37,"volume":9744600},{"timestamp":1288963800,"date":"2010-11-05","index":7732,"close":31.35,"high":32,"low":31.22,"open":31.92,"volume":4751600},{"timestamp":1289226600,"date":"2010-11-08","index":7733,"close":31.19,"high":31.3,"low":31.02,"open":31.3,"volume":3357700},{"timestamp":1289313000,"date":"2010-11-09","index":7734,"close":30.85,"high":31.18,"low":30.68,"open":31.16,"volume":6129200},{"timestamp":1289399400,"date":"2010-11-10","index":7735,"close":30.78,"high":30.88,"low":30.55,"open":30.82,"volume":4082100},{"timestamp":1289485800,"date":"2010-11-11","index":7736,"close":30.68,"high":30.73,"low":30.5,"open":30.53,"volume":4144800},{"timestamp":1289572200,"date":"2010-11-12","index":7737,"close":30.23,"high":30.61,"low":30.04,"open":30.61,"volume":5436600},{"timestamp":1289831400,"date":"2010-11-15","index":7738,"close":30.19,"high":30.51,"low":30.14,"open":30.35,"volume":3943100},{"timestamp":1289917800,"date":"2010-11-16","index":7739,"close":29.58,"high":30.19,"low":29.37,"open":29.97,"volume":5438200}]},{"date":"2010-08-03","estimated":0.53,"reported":0.69,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":26.78,"high":26.95,"low":26.6,"open":26.95,"volume":3757100},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":27.38,"high":27.42,"low":26.57,"open":26.6,"volume":3643900},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":27.09,"high":27.44,"low":26.94,"open":27.44,"volume":4348800},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":27.45,"high":27.71,"low":27.21,"open":27.21,"volume":3890800},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":27.63,"high":27.71,"low":27.33,"open":27.46,"volume":5187900},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":27.8,"high":27.98,"low":27.59,"open":27.6,"volume":3843200},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":27.84,"high":28.21,"low":27.78,"open":27.96,"volume":5469300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":27.66,"high":27.99,"low":27.6,"open":27.87,"volume":3595400},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":27,"high":27.45,"low":26.84,"open":27.28,"volume":11662500},{"timestamp":1280496600,"date":"2010-07-30","index":7663,"close":27.36,"high":27.54,"low":26.5,"open":26.9,"volume":6591900},{"timestamp":1280755800,"date":"2010-08-02","index":7664,"close":28.32,"high":28.39,"low":27.58,"open":27.64,"volume":7491600}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":7665,"close":28.49,"high":29.17,"low":28.41,"open":28.6,"volume":7249200},{"timestamp":1280928600,"date":"2010-08-04","index":7666,"close":28.61,"high":28.75,"low":28.26,"open":28.51,"volume":4557800},{"timestamp":1281015000,"date":"2010-08-05","index":7667,"close":30.25,"high":30.4,"low":28.76,"open":28.76,"volume":17192900},{"timestamp":1281101400,"date":"2010-08-06","index":7668,"close":30.18,"high":30.98,"low":29.97,"open":30.41,"volume":12834100},{"timestamp":1281360600,"date":"2010-08-09","index":7669,"close":30.63,"high":30.64,"low":29.83,"open":30.1,"volume":6590400},{"timestamp":1281447000,"date":"2010-08-10","index":7670,"close":30.64,"high":30.79,"low":30.24,"open":30.26,"volume":4481500},{"timestamp":1281533400,"date":"2010-08-11","index":7671,"close":29.84,"high":30.29,"low":29.79,"open":30.03,"volume":5221100},{"timestamp":1281619800,"date":"2010-08-12","index":7672,"close":30.6,"high":30.62,"low":29.59,"open":29.65,"volume":6338900},{"timestamp":1281706200,"date":"2010-08-13","index":7673,"close":30.05,"high":30.78,"low":29.99,"open":30.59,"volume":6022200},{"timestamp":1281965400,"date":"2010-08-16","index":7674,"close":30.04,"high":30.24,"low":29.69,"open":29.89,"volume":5079900},{"timestamp":1282051800,"date":"2010-08-17","index":7675,"close":30.78,"high":30.96,"low":30.07,"open":30.42,"volume":6242800}]},{"date":"2010-05-04","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":28.26,"high":28.4,"low":28.05,"open":28.19,"volume":3607600},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":28.92,"high":29.02,"low":28.19,"open":28.31,"volume":7695600},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":28.77,"high":29.1,"low":28.65,"open":29,"volume":5184200},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":28.46,"high":28.63,"low":28.26,"open":28.63,"volume":5011600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":28.5,"high":28.52,"low":28.2,"open":28.43,"volume":4034500},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":28.44,"high":28.7,"low":28.39,"open":28.59,"volume":3819100},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":27.88,"high":28.5,"low":27.85,"open":28.28,"volume":6792900},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":28.01,"high":28.16,"low":27.88,"open":27.95,"volume":7609300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":28.12,"high":28.31,"low":27.97,"open":28.19,"volume":9038900},{"timestamp":1272634200,"date":"2010-04-30","index":7600,"close":27.94,"high":28.38,"low":27.93,"open":28.19,"volume":6924900},{"timestamp":1272893400,"date":"2010-05-03","index":7601,"close":27.72,"high":28.25,"low":27.65,"open":28.23,"volume":8694800}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":7602,"close":26.22,"high":27.65,"low":26.03,"open":27.54,"volume":16207400},{"timestamp":1273066200,"date":"2010-05-05","index":7603,"close":26.45,"high":26.63,"low":25.76,"open":26.19,"volume":11111900},{"timestamp":1273152600,"date":"2010-05-06","index":7604,"close":25.7,"high":26.43,"low":24.77,"open":26.36,"volume":9342400},{"timestamp":1273239000,"date":"2010-05-07","index":7605,"close":25.94,"high":26.27,"low":25.56,"open":25.89,"volume":11861400},{"timestamp":1273498200,"date":"2010-05-10","index":7606,"close":26.61,"high":26.86,"low":26.38,"open":26.69,"volume":6235400},{"timestamp":1273584600,"date":"2010-05-11","index":7607,"close":27.02,"high":27.2,"low":26.25,"open":26.46,"volume":7711300},{"timestamp":1273671000,"date":"2010-05-12","index":7608,"close":27.5,"high":27.55,"low":26.92,"open":27.03,"volume":6043600},{"timestamp":1273757400,"date":"2010-05-13","index":7609,"close":27.15,"high":27.58,"low":26.99,"open":27.4,"volume":4644200},{"timestamp":1273843800,"date":"2010-05-14","index":7610,"close":26.77,"high":27.12,"low":26.67,"open":27,"volume":4800600},{"timestamp":1274103000,"date":"2010-05-17","index":7611,"close":27.17,"high":27.24,"low":26.62,"open":26.84,"volume":5981900},{"timestamp":1274189400,"date":"2010-05-18","index":7612,"close":26.71,"high":27.42,"low":26.69,"open":27.25,"volume":5323600}]},{"date":"2010-02-02","estimated":0.72,"reported":0.88,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":30.54,"high":30.97,"low":30.3,"open":30.77,"volume":3693700},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":30.54,"high":30.88,"low":30.43,"open":30.5,"volume":4336000},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":30.9,"high":31.19,"low":30.65,"open":31.03,"volume":7735400},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":30.44,"high":30.98,"low":30.41,"open":30.94,"volume":8686100},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":30.47,"high":30.9,"low":30.07,"open":30.33,"volume":6270800},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":29.77,"high":30.71,"low":29.7,"open":30.71,"volume":6367700},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":29.63,"high":29.77,"low":29.53,"open":29.65,"volume":5009300},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":29.75,"high":29.89,"low":29.52,"open":29.61,"volume":5128500},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":29.95,"high":30.19,"low":29.75,"open":29.79,"volume":7374100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":29.97,"high":30.31,"low":29.65,"open":30.12,"volume":6580200},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":30.16,"high":30.18,"low":29.65,"open":30.07,"volume":5922200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":31.63,"high":31.8,"low":30.37,"open":30.42,"volume":10066300},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":31.18,"high":31.76,"low":30.91,"open":31.55,"volume":5960500},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":30.06,"high":30.97,"low":30.03,"open":30.9,"volume":6939900},{"timestamp":1265380200,"date":"2010-02-05","index":7542,"close":30.61,"high":30.83,"low":30.08,"open":30.3,"volume":7456500},{"timestamp":1265639400,"date":"2010-02-08","index":7543,"close":29.89,"high":30.74,"low":29.85,"open":30.61,"volume":6611200},{"timestamp":1265725800,"date":"2010-02-09","index":7544,"close":29.91,"high":30.28,"low":29.57,"open":30.16,"volume":8241300},{"timestamp":1265812200,"date":"2010-02-10","index":7545,"close":29.99,"high":30.11,"low":29.75,"open":29.96,"volume":4799300},{"timestamp":1265898600,"date":"2010-02-11","index":7546,"close":30.03,"high":30.37,"low":29.5,"open":29.88,"volume":5744000},{"timestamp":1265985000,"date":"2010-02-12","index":7547,"close":29.77,"high":29.93,"low":29.46,"open":29.68,"volume":5090900},{"timestamp":1266330600,"date":"2010-02-16","index":7548,"close":29.48,"high":30,"low":29.25,"open":29.89,"volume":7384300},{"timestamp":1266417000,"date":"2010-02-17","index":7549,"close":29.88,"high":29.89,"low":29.56,"open":29.62,"volume":4611900}]},{"date":"2009-11-03","estimated":0.57,"reported":0.77,"pre":[{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":30.69,"high":30.83,"low":29.95,"open":30.08,"volume":4018600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":30.61,"high":30.92,"low":30.3,"open":30.67,"volume":5288500},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":31.35,"high":31.63,"low":30.47,"open":30.47,"volume":6149000},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":31.08,"high":31.33,"low":30.53,"open":31.32,"volume":5271900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":30.66,"high":31.33,"low":30.34,"open":31.15,"volume":3857700},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":30.38,"high":31.16,"low":30.31,"open":30.63,"volume":4130700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":30.1,"high":31.04,"low":29.93,"open":30.56,"volume":4121000},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":29.58,"high":30.48,"low":29.58,"open":29.71,"volume":4180100},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":30.92,"high":30.93,"low":29.77,"open":29.77,"volume":5118800},{"timestamp":1256909400,"date":"2009-10-30","index":7476,"close":30.12,"high":30.96,"low":29.7,"open":30.8,"volume":6798600},{"timestamp":1257172200,"date":"2009-11-02","index":7477,"close":30.52,"high":30.99,"low":30.13,"open":30.15,"volume":5047700}],"post":[{"timestamp":1257258600,"date":"2009-11-03","index":7478,"close":31.91,"high":32.33,"low":31,"open":31.15,"volume":9749700},{"timestamp":1257345000,"date":"2009-11-04","index":7479,"close":32.21,"high":32.62,"low":31.69,"open":31.94,"volume":6018000},{"timestamp":1257431400,"date":"2009-11-05","index":7480,"close":32.43,"high":32.74,"low":32.28,"open":32.28,"volume":5126700},{"timestamp":1257517800,"date":"2009-11-06","index":7481,"close":32.39,"high":32.65,"low":32.05,"open":32.16,"volume":4317500},{"timestamp":1257777000,"date":"2009-11-09","index":7482,"close":32.46,"high":32.94,"low":32.27,"open":32.63,"volume":5856800},{"timestamp":1257863400,"date":"2009-11-10","index":7483,"close":32.61,"high":33,"low":32.24,"open":32.3,"volume":6204600},{"timestamp":1257949800,"date":"2009-11-11","index":7484,"close":32.16,"high":32.86,"low":31.96,"open":32.79,"volume":5627200},{"timestamp":1258036200,"date":"2009-11-12","index":7485,"close":32.25,"high":32.6,"low":32.07,"open":32.11,"volume":5310800},{"timestamp":1258122600,"date":"2009-11-13","index":7486,"close":32.51,"high":32.65,"low":32.18,"open":32.27,"volume":3565500},{"timestamp":1258381800,"date":"2009-11-16","index":7487,"close":31.93,"high":32.97,"low":31.89,"open":32.7,"volume":7522500},{"timestamp":1258468200,"date":"2009-11-17","index":7488,"close":32.2,"high":32.36,"low":31.65,"open":31.81,"volume":4978600}]},{"date":"2009-08-04","estimated":0.45,"reported":0.2,"pre":[{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":28.99,"high":29.14,"low":28.63,"open":28.84,"volume":4584600},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":29.26,"high":29.68,"low":28.85,"open":29.25,"volume":4794700},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":29.47,"high":29.68,"low":28.5,"open":28.99,"volume":6954900},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":30.73,"high":31.14,"low":29.5,"open":29.53,"volume":7444200},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":30.39,"high":30.89,"low":29.98,"open":29.98,"volume":4529900},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":31.94,"high":32.13,"low":30.41,"open":30.57,"volume":7804000},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":31.12,"high":31.74,"low":30.82,"open":31.65,"volume":6569800},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":30.73,"high":31.12,"low":30.51,"open":30.96,"volume":5263300},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":30.22,"high":31.15,"low":30.19,"open":31.05,"volume":7372400},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":30.12,"high":30.9,"low":29.98,"open":30.17,"volume":7460300},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":30.39,"high":30.9,"low":30.19,"open":30.66,"volume":5595000}],"post":[{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":28.81,"high":30,"low":28.65,"open":28.9,"volume":12221700},{"timestamp":1249479000,"date":"2009-08-05","index":7415,"close":28.76,"high":28.8,"low":27.77,"open":28.15,"volume":7211900},{"timestamp":1249565400,"date":"2009-08-06","index":7416,"close":28.66,"high":28.98,"low":28.36,"open":28.85,"volume":4304000},{"timestamp":1249651800,"date":"2009-08-07","index":7417,"close":28.7,"high":29.08,"low":28.44,"open":29.02,"volume":4295200},{"timestamp":1249911000,"date":"2009-08-10","index":7418,"close":28.68,"high":28.78,"low":28.23,"open":28.63,"volume":4728800},{"timestamp":1249997400,"date":"2009-08-11","index":7419,"close":28.49,"high":28.68,"low":28.3,"open":28.54,"volume":4027000},{"timestamp":1250083800,"date":"2009-08-12","index":7420,"close":27.98,"high":28.65,"low":27.71,"open":28.65,"volume":8928600},{"timestamp":1250170200,"date":"2009-08-13","index":7421,"close":28.19,"high":28.5,"low":27.97,"open":28.16,"volume":6895100},{"timestamp":1250256600,"date":"2009-08-14","index":7422,"close":27.87,"high":28.39,"low":27.59,"open":28.22,"volume":4690500},{"timestamp":1250515800,"date":"2009-08-17","index":7423,"close":27.05,"high":27.67,"low":27.03,"open":27.44,"volume":5043700},{"timestamp":1250602200,"date":"2009-08-18","index":7424,"close":27.45,"high":27.61,"low":27.06,"open":27.06,"volume":4239300}]},{"date":"2009-05-05","estimated":0.49,"reported":0.34,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":24.62,"high":25.96,"low":24.57,"open":25.77,"volume":6458100},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":24.65,"high":24.87,"low":24.27,"open":24.5,"volume":6349700},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":24.98,"high":25.47,"low":24.45,"open":24.5,"volume":6382500},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":23.73,"high":24.98,"low":23.13,"open":24.98,"volume":9640300},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":23.77,"high":24.28,"low":23.15,"open":23.21,"volume":5844300},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":24.2,"high":24.5,"low":23.3,"open":23.34,"volume":6917700},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":24.2,"high":24.81,"low":23.7,"open":23.85,"volume":6298800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":24.48,"high":24.65,"low":23.96,"open":24.35,"volume":4989100},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":24.62,"high":24.95,"low":24.49,"open":24.69,"volume":5463700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":25.51,"high":25.59,"low":24.55,"open":24.66,"volume":5080600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":26.17,"high":26.21,"low":25.02,"open":25.68,"volume":6713300}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":23.84,"high":26.24,"low":23.38,"open":24.5,"volume":11489900},{"timestamp":1241616600,"date":"2009-05-06","index":7352,"close":24.24,"high":24.37,"low":23.5,"open":23.93,"volume":8554400},{"timestamp":1241703000,"date":"2009-05-07","index":7353,"close":24.97,"high":25.05,"low":24.25,"open":24.51,"volume":8076000},{"timestamp":1241789400,"date":"2009-05-08","index":7354,"close":26.97,"high":27.12,"low":25.03,"open":25.03,"volume":9849700},{"timestamp":1242048600,"date":"2009-05-11","index":7355,"close":25.68,"high":26.8,"low":25.56,"open":26.44,"volume":6906400},{"timestamp":1242135000,"date":"2009-05-12","index":7356,"close":25.89,"high":26.65,"low":25.51,"open":25.83,"volume":5826500},{"timestamp":1242221400,"date":"2009-05-13","index":7357,"close":24.85,"high":26.49,"low":24.75,"open":25.55,"volume":5451400},{"timestamp":1242307800,"date":"2009-05-14","index":7358,"close":25.21,"high":25.34,"low":24.61,"open":24.91,"volume":4260500},{"timestamp":1242394200,"date":"2009-05-15","index":7359,"close":25.17,"high":25.55,"low":25.01,"open":25.2,"volume":4026500},{"timestamp":1242653400,"date":"2009-05-18","index":7360,"close":24.93,"high":25.66,"low":24.49,"open":25.47,"volume":6874400},{"timestamp":1242739800,"date":"2009-05-19","index":7361,"close":25.75,"high":26.04,"low":24.76,"open":24.76,"volume":5815800}]},{"date":"2009-02-03","estimated":0.68,"reported":0.91,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":25.62,"high":25.88,"low":24.88,"open":25.79,"volume":8184100},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":25.12,"high":26.1,"low":25.04,"open":25.38,"volume":9942900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":27.12,"high":27.18,"low":25.51,"open":25.62,"volume":9023300},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":26.86,"high":27.64,"low":26.39,"open":26.65,"volume":9289000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":26.93,"high":27.24,"low":25.68,"open":26.31,"volume":7875200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":27.5,"high":27.85,"low":26.94,"open":27.05,"volume":6879800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":27.79,"high":27.93,"low":27.26,"open":27.65,"volume":10391400},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":28.09,"high":28.23,"low":27.73,"open":28.01,"volume":8872200},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":27.43,"high":27.62,"low":26.87,"open":27.19,"volume":10723600},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":27.38,"high":27.97,"low":26.89,"open":27.31,"volume":10496500},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":27.5,"high":27.81,"low":26.51,"open":26.7,"volume":11728400}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":27.65,"high":28.75,"low":26.16,"open":28.35,"volume":12461600},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":25.54,"high":27.1,"low":24.99,"open":27,"volume":15783600},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":26.66,"high":26.92,"low":25.43,"open":25.5,"volume":10090500},{"timestamp":1233930600,"date":"2009-02-06","index":7291,"close":27.61,"high":27.77,"low":26.58,"open":26.63,"volume":7194700},{"timestamp":1234189800,"date":"2009-02-09","index":7292,"close":29.03,"high":29.26,"low":27.35,"open":27.43,"volume":12518900},{"timestamp":1234276200,"date":"2009-02-10","index":7293,"close":28.52,"high":29.03,"low":28.1,"open":28.35,"volume":13438500},{"timestamp":1234362600,"date":"2009-02-11","index":7294,"close":27.99,"high":28.77,"low":27.48,"open":28.65,"volume":7815400},{"timestamp":1234449000,"date":"2009-02-12","index":7295,"close":28.54,"high":28.57,"low":27.13,"open":27.41,"volume":7182700},{"timestamp":1234535400,"date":"2009-02-13","index":7296,"close":28.56,"high":28.99,"low":28.25,"open":28.48,"volume":4819600},{"timestamp":1234881000,"date":"2009-02-17","index":7297,"close":27.06,"high":27.98,"low":26.82,"open":27.75,"volume":8224600},{"timestamp":1234967400,"date":"2009-02-18","index":7298,"close":27.54,"high":27.78,"low":26.73,"open":27.04,"volume":7966400}]},{"date":"2008-11-04","estimated":0.69,"reported":1.61,"pre":[{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":19.88,"high":19.98,"low":18.65,"open":18.8,"volume":10116000},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":19.47,"high":20.13,"low":19.05,"open":19.35,"volume":6583300},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":17.92,"high":19.15,"low":17.39,"open":19.15,"volume":8779100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":18.14,"high":19.22,"low":17.11,"open":18.24,"volume":10163200},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":17.53,"high":18,"low":16,"open":16.85,"volume":9059500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":17.88,"high":19.57,"low":16.91,"open":17.12,"volume":8959300},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":20.98,"high":21,"low":18.46,"open":19,"volume":9447000},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":21.42,"high":22.82,"low":20.21,"open":20.7,"volume":10335000},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":22.54,"high":22.79,"low":21.54,"open":22.19,"volume":8010000},{"timestamp":1225459800,"date":"2008-10-31","index":7225,"close":20.73,"high":22.85,"low":20.63,"open":22.37,"volume":12480300},{"timestamp":1225722600,"date":"2008-11-03","index":7226,"close":21.11,"high":21.95,"low":20.73,"open":21,"volume":6142100}],"post":[{"timestamp":1225809000,"date":"2008-11-04","index":7227,"close":24.33,"high":25.78,"low":23.65,"open":23.95,"volume":19181800},{"timestamp":1225895400,"date":"2008-11-05","index":7228,"close":23.71,"high":25.83,"low":23.55,"open":24.18,"volume":10525500},{"timestamp":1225981800,"date":"2008-11-06","index":7229,"close":20.29,"high":23.97,"low":20,"open":23.42,"volume":14594600},{"timestamp":1226068200,"date":"2008-11-07","index":7230,"close":22.58,"high":22.9,"low":20.89,"open":20.99,"volume":8435200},{"timestamp":1226327400,"date":"2008-11-10","index":7231,"close":23.57,"high":24.62,"low":23.14,"open":23.6,"volume":8072200},{"timestamp":1226413800,"date":"2008-11-11","index":7232,"close":24.16,"high":24.82,"low":22.27,"open":23.3,"volume":9528600},{"timestamp":1226500200,"date":"2008-11-12","index":7233,"close":24.56,"high":25,"low":23.5,"open":23.61,"volume":9864600},{"timestamp":1226586600,"date":"2008-11-13","index":7234,"close":25.27,"high":25.55,"low":23.5,"open":25.05,"volume":13686300},{"timestamp":1226673000,"date":"2008-11-14","index":7235,"close":25.92,"high":27.24,"low":24.69,"open":25.06,"volume":11872800},{"timestamp":1226932200,"date":"2008-11-17","index":7236,"close":25.63,"high":26.48,"low":24.59,"open":25.56,"volume":7758100},{"timestamp":1227018600,"date":"2008-11-18","index":7237,"close":25.79,"high":26.45,"low":24.76,"open":25.62,"volume":9482900}]},{"date":"2008-08-05","estimated":0.67,"reported":0.58,"pre":[{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":29.53,"high":30.2,"low":29.19,"open":30.1,"volume":5075900},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":29.97,"high":30,"low":29.1,"open":29.3,"volume":6016400},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":30.08,"high":30.32,"low":29.71,"open":29.95,"volume":6295300},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":29.89,"high":31.03,"low":29.78,"open":30.37,"volume":7084300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":29.66,"high":30.1,"low":29.56,"open":29.72,"volume":4130300},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":28.77,"high":29.78,"low":28.68,"open":29.56,"volume":7481500},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":28.88,"high":28.95,"low":28.25,"open":28.83,"volume":7107300},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":28.98,"high":29.17,"low":28.64,"open":28.95,"volume":8662200},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":28.63,"high":29.39,"low":28.29,"open":28.86,"volume":8148400},{"timestamp":1217597400,"date":"2008-08-01","index":7161,"close":28.16,"high":28.83,"low":28.16,"open":28.8,"volume":3594300},{"timestamp":1217856600,"date":"2008-08-04","index":7162,"close":27.4,"high":28.36,"low":27.32,"open":28.27,"volume":7290700}],"post":[{"timestamp":1217943000,"date":"2008-08-05","index":7163,"close":25.87,"high":27.94,"low":25.4,"open":27.94,"volume":18434400},{"timestamp":1218029400,"date":"2008-08-06","index":7164,"close":27.36,"high":27.54,"low":25.5,"open":25.91,"volume":13743600},{"timestamp":1218115800,"date":"2008-08-07","index":7165,"close":26.03,"high":27.3,"low":25.96,"open":27.24,"volume":6951300},{"timestamp":1218202200,"date":"2008-08-08","index":7166,"close":26.49,"high":26.56,"low":25.52,"open":26.22,"volume":7822700},{"timestamp":1218461400,"date":"2008-08-11","index":7167,"close":26.34,"high":26.5,"low":26.17,"open":26.5,"volume":6828000},{"timestamp":1218547800,"date":"2008-08-12","index":7168,"close":26.91,"high":27.25,"low":26.04,"open":26.34,"volume":9402800},{"timestamp":1218634200,"date":"2008-08-13","index":7169,"close":26.88,"high":27.41,"low":26.68,"open":26.9,"volume":6906900},{"timestamp":1218720600,"date":"2008-08-14","index":7170,"close":26.62,"high":27.16,"low":26.46,"open":26.82,"volume":4592000},{"timestamp":1218807000,"date":"2008-08-15","index":7171,"close":26.2,"high":26.76,"low":26.08,"open":26.54,"volume":3840800},{"timestamp":1219066200,"date":"2008-08-18","index":7172,"close":25.47,"high":26.72,"low":25.43,"open":26.21,"volume":6838900},{"timestamp":1219152600,"date":"2008-08-19","index":7173,"close":25.34,"high":25.44,"low":24.4,"open":25.32,"volume":8431900}]},{"date":"2008-04-29","estimated":0.7,"reported":0.8,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":42.95,"high":43.17,"low":42.41,"open":42.93,"volume":2027400},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":44.16,"high":44.39,"low":43.09,"open":43.14,"volume":3470500},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":45.2,"high":45.55,"low":44.57,"open":44.58,"volume":4306500},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":45.54,"high":45.92,"low":44.75,"open":45.44,"volume":3558200},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":46.47,"high":46.89,"low":45.37,"open":45.92,"volume":6012400},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":48.18,"high":48.35,"low":46.02,"open":46.19,"volume":6738500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":47.28,"high":48.95,"low":46.84,"open":47.93,"volume":5781800},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":47.33,"high":48.33,"low":46.89,"open":47.37,"volume":4000300},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":46.13,"high":47.49,"low":45.59,"open":47.49,"volume":6720000},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":47.31,"high":47.44,"low":45.98,"open":46.31,"volume":3295900},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":47.42,"high":47.47,"low":46.54,"open":47.3,"volume":3927300}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":45.58,"high":47.44,"low":44.81,"open":47.44,"volume":8693100},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":44.06,"high":45.58,"low":43.62,"open":44.86,"volume":9752800},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":43.19,"high":44.08,"low":42.7,"open":44.08,"volume":6344400},{"timestamp":1209735000,"date":"2008-05-02","index":7098,"close":43.94,"high":44.4,"low":43.14,"open":43.14,"volume":3824900},{"timestamp":1209994200,"date":"2008-05-05","index":7099,"close":44.09,"high":44.75,"low":43.82,"open":44.2,"volume":3875000},{"timestamp":1210080600,"date":"2008-05-06","index":7100,"close":44.72,"high":44.82,"low":44.01,"open":44.08,"volume":4138800},{"timestamp":1210167000,"date":"2008-05-07","index":7101,"close":43.73,"high":45,"low":43.59,"open":44.99,"volume":4276800},{"timestamp":1210253400,"date":"2008-05-08","index":7102,"close":44.56,"high":44.6,"low":43.73,"open":43.98,"volume":3926700},{"timestamp":1210339800,"date":"2008-05-09","index":7103,"close":42.68,"high":44.13,"low":42.17,"open":44.02,"volume":6327000},{"timestamp":1210599000,"date":"2008-05-12","index":7104,"close":43.28,"high":43.48,"low":42.68,"open":42.88,"volume":2875200},{"timestamp":1210685400,"date":"2008-05-13","index":7105,"close":43.19,"high":43.5,"low":42.91,"open":43.31,"volume":3789500}]},{"date":"2008-02-04","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":41.16,"high":42.35,"low":41.03,"open":41.97,"volume":12541700},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":40.9,"high":42,"low":39.71,"open":41.36,"volume":9179900},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":40.19,"high":40.6,"low":38.11,"open":38.11,"volume":8746400},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":40.85,"high":40.99,"low":38.5,"open":38.51,"volume":8017700},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":42.27,"high":42.51,"low":40.85,"open":41.03,"volume":6749900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":42.11,"high":43.27,"low":42.04,"open":42.69,"volume":7167700},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":43.3,"high":43.49,"low":41.59,"open":42.08,"volume":6740800},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":42.94,"high":43.65,"low":42.76,"open":43.65,"volume":5690000},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":42.99,"high":43.85,"low":42.51,"open":42.68,"volume":4862200},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":43.98,"high":44.48,"low":42.81,"open":42.81,"volume":8157000},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":45.5,"high":45.59,"low":43.62,"open":44.24,"volume":6847000}],"post":[{"timestamp":1202135400,"date":"2008-02-04","index":7036,"close":44.2,"high":46,"low":43.45,"open":46,"volume":7867500},{"timestamp":1202221800,"date":"2008-02-05","index":7037,"close":42.03,"high":44.87,"low":41.97,"open":43.51,"volume":6828800},{"timestamp":1202308200,"date":"2008-02-06","index":7038,"close":41.26,"high":42.48,"low":41.1,"open":42.18,"volume":4932500},{"timestamp":1202394600,"date":"2008-02-07","index":7039,"close":41.31,"high":41.78,"low":40.2,"open":40.95,"volume":5181500},{"timestamp":1202481000,"date":"2008-02-08","index":7040,"close":41.41,"high":42.28,"low":41.17,"open":41.17,"volume":5962400},{"timestamp":1202740200,"date":"2008-02-11","index":7041,"close":42.95,"high":43.03,"low":41.48,"open":41.48,"volume":6333200},{"timestamp":1202826600,"date":"2008-02-12","index":7042,"close":43.58,"high":44.56,"low":43.25,"open":43.29,"volume":6105800},{"timestamp":1202913000,"date":"2008-02-13","index":7043,"close":43.96,"high":44.58,"low":43.36,"open":43.99,"volume":5215700},{"timestamp":1202999400,"date":"2008-02-14","index":7044,"close":43.53,"high":44.57,"low":43.16,"open":44.06,"volume":4750800},{"timestamp":1203085800,"date":"2008-02-15","index":7045,"close":44.13,"high":44.15,"low":42.78,"open":43.38,"volume":3524200},{"timestamp":1203431400,"date":"2008-02-19","index":7046,"close":45.36,"high":45.77,"low":44.54,"open":44.54,"volume":5906300}]},{"date":"2007-11-06","estimated":0.59,"reported":0.71,"pre":[{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":34.96,"high":35,"low":34.48,"open":34.54,"volume":3628000},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":35.01,"high":35.09,"low":34.65,"open":34.96,"volume":3449100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":34.32,"high":35.13,"low":33.69,"open":34.78,"volume":7343500},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":34.71,"high":34.83,"low":34.31,"open":34.51,"volume":7526400},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":35.06,"high":35.25,"low":34.64,"open":35.12,"volume":3718200},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":35.66,"high":35.89,"low":35.09,"open":35.1,"volume":5027600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":35.38,"high":35.75,"low":35.29,"open":35.7,"volume":5551900},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":35.78,"high":35.89,"low":35.38,"open":35.41,"volume":5156800},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":35,"high":35.8,"low":34.91,"open":35.5,"volume":7846000},{"timestamp":1194010200,"date":"2007-11-02","index":6974,"close":34.84,"high":35.14,"low":34.2,"open":35,"volume":6337700},{"timestamp":1194273000,"date":"2007-11-05","index":6975,"close":34.52,"high":34.93,"low":34.21,"open":34.85,"volume":6028700}],"post":[{"timestamp":1194359400,"date":"2007-11-06","index":6976,"close":36.89,"high":37.67,"low":36.35,"open":36.51,"volume":15780200},{"timestamp":1194445800,"date":"2007-11-07","index":6977,"close":36.47,"high":37,"low":36.27,"open":36.5,"volume":8449000},{"timestamp":1194532200,"date":"2007-11-08","index":6978,"close":37.26,"high":38.09,"low":36.52,"open":36.52,"volume":10922700},{"timestamp":1194618600,"date":"2007-11-09","index":6979,"close":36.93,"high":37.4,"low":36.77,"open":36.9,"volume":6603200},{"timestamp":1194877800,"date":"2007-11-12","index":6980,"close":36.1,"high":37.34,"low":36,"open":36.79,"volume":4885400},{"timestamp":1194964200,"date":"2007-11-13","index":6981,"close":37.37,"high":37.44,"low":36.01,"open":36.48,"volume":6089200},{"timestamp":1195050600,"date":"2007-11-14","index":6982,"close":37.75,"high":38.54,"low":37.47,"open":37.6,"volume":7286800},{"timestamp":1195137000,"date":"2007-11-15","index":6983,"close":37.03,"high":37.61,"low":36.83,"open":37.6,"volume":4646900},{"timestamp":1195223400,"date":"2007-11-16","index":6984,"close":37.89,"high":38,"low":37.16,"open":37.27,"volume":7132600},{"timestamp":1195482600,"date":"2007-11-19","index":6985,"close":36.39,"high":37.46,"low":36.24,"open":36.5,"volume":8924600},{"timestamp":1195569000,"date":"2007-11-20","index":6986,"close":36.41,"high":36.79,"low":35.28,"open":36.38,"volume":7438900}]},{"date":"2007-07-30","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":36.6,"high":36.7,"low":35.93,"open":36.2,"volume":4114900},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":36.48,"high":36.79,"low":36.31,"open":36.65,"volume":3977500},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":36.06,"high":36.69,"low":35.95,"open":36.66,"volume":5831600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":36.01,"high":36.25,"low":35.75,"open":35.78,"volume":3846900},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":36.42,"high":36.5,"low":36.04,"open":36.2,"volume":3428300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":36.06,"high":36.38,"low":35.69,"open":36.3,"volume":4056600},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":36.73,"high":37.02,"low":36.15,"open":36.4,"volume":5470700},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":36.14,"high":36.9,"low":35.93,"open":36.5,"volume":6440200},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":35.99,"high":36.42,"low":35.26,"open":36.12,"volume":5454700},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":34.7,"high":35.88,"low":34.06,"open":35.67,"volume":9911900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":34.05,"high":34.95,"low":34.05,"open":34.5,"volume":5693800}],"post":[{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":34.17,"high":35.5,"low":33.66,"open":35.39,"volume":8659900},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":33.6,"high":34.5,"low":33.58,"open":34.18,"volume":5359900},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":34.02,"high":34.29,"low":33.27,"open":33.94,"volume":6039100},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":34.37,"high":34.56,"low":33.82,"open":34,"volume":5255400},{"timestamp":1186147800,"date":"2007-08-03","index":6910,"close":33.46,"high":34.56,"low":33.4,"open":34.06,"volume":4497300},{"timestamp":1186407000,"date":"2007-08-06","index":6911,"close":34.52,"high":34.52,"low":33.56,"open":33.56,"volume":6558900},{"timestamp":1186493400,"date":"2007-08-07","index":6912,"close":34.67,"high":34.85,"low":34.14,"open":34.36,"volume":5321700},{"timestamp":1186579800,"date":"2007-08-08","index":6913,"close":35.19,"high":35.25,"low":34.66,"open":34.75,"volume":6050500},{"timestamp":1186666200,"date":"2007-08-09","index":6914,"close":35.18,"high":35.69,"low":34.52,"open":34.84,"volume":7068700},{"timestamp":1186752600,"date":"2007-08-10","index":6915,"close":34.43,"high":35.94,"low":33.65,"open":35,"volume":7783100},{"timestamp":1187011800,"date":"2007-08-13","index":6916,"close":33.88,"high":34.61,"low":33.75,"open":34.5,"volume":5291100}]},{"date":"2007-05-01","estimated":0.61,"reported":0.51,"pre":[{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":38.05,"high":38.4,"low":37.84,"open":38.35,"volume":5060100},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":37.87,"high":38.19,"low":37.75,"open":38.06,"volume":3862500},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":37.49,"high":37.78,"low":37.11,"open":37.6,"volume":4493200},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":37.31,"high":37.55,"low":37,"open":37.4,"volume":3369100},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":38.55,"high":38.55,"low":36.99,"open":37.75,"volume":8484400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":38.96,"high":39.15,"low":38.24,"open":38.67,"volume":6983300},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":39.31,"high":39.5,"low":38.96,"open":39.16,"volume":6647900},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":39.52,"high":39.65,"low":39.05,"open":39.55,"volume":6566400},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":39.03,"high":39.46,"low":38.78,"open":39.28,"volume":4199800},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":39.01,"high":39.19,"low":38.6,"open":38.9,"volume":3789000},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":38.7,"high":39.27,"low":38.7,"open":39,"volume":5793800}],"post":[{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":36.6,"high":37.1,"low":35.5,"open":36.98,"volume":15953600},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":36.62,"high":37.12,"low":36.41,"open":36.49,"volume":6417200},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":36.14,"high":37.25,"low":35.98,"open":36.92,"volume":6100100},{"timestamp":1178285400,"date":"2007-05-04","index":6847,"close":36.06,"high":36.62,"low":36.04,"open":36.6,"volume":6651200},{"timestamp":1178544600,"date":"2007-05-07","index":6848,"close":36.21,"high":36.61,"low":36.14,"open":36.27,"volume":3547600},{"timestamp":1178631000,"date":"2007-05-08","index":6849,"close":35.37,"high":36.3,"low":35.33,"open":36.2,"volume":6983600},{"timestamp":1178717400,"date":"2007-05-09","index":6850,"close":35.74,"high":35.76,"low":34.94,"open":35.38,"volume":5747000},{"timestamp":1178803800,"date":"2007-05-10","index":6851,"close":35.5,"high":36.56,"low":35.33,"open":35.71,"volume":11423400},{"timestamp":1178890200,"date":"2007-05-11","index":6852,"close":35.87,"high":36.22,"low":35.66,"open":35.79,"volume":4365400},{"timestamp":1179149400,"date":"2007-05-14","index":6853,"close":35.74,"high":36.95,"low":35.64,"open":35.94,"volume":8753200},{"timestamp":1179235800,"date":"2007-05-15","index":6854,"close":36.1,"high":36.41,"low":35.75,"open":35.89,"volume":5981100}]},{"date":"2007-02-01","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":31.18,"high":31.38,"low":30.71,"open":31.08,"volume":5488600},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":30.7,"high":31.34,"low":30.58,"open":31.34,"volume":5666900},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":31.42,"high":31.49,"low":30.6,"open":30.85,"volume":5275000},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":31.82,"high":32.45,"low":31.66,"open":31.76,"volume":9023900},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":32.63,"high":33,"low":32.06,"open":32.18,"volume":13591300},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":32.09,"high":32.9,"low":31.48,"open":32.75,"volume":13008000},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":31.82,"high":32.29,"low":31.66,"open":32.25,"volume":6829200},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":31.53,"high":31.98,"low":31.35,"open":31.82,"volume":5211100},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":31.26,"high":31.61,"low":31.12,"open":31.54,"volume":7091000},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":31.48,"high":31.75,"low":31.37,"open":31.4,"volume":6332400},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":32,"high":32.23,"low":31.5,"open":31.5,"volume":5255900}],"post":[{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":35.47,"high":35.57,"low":34.31,"open":34.31,"volume":20659600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":35.27,"high":36.26,"low":34.85,"open":36.01,"volume":9487500},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":34.67,"high":35.55,"low":34.5,"open":35.35,"volume":10507300},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":34.04,"high":35.14,"low":34.02,"open":34.79,"volume":8582000},{"timestamp":1170858600,"date":"2007-02-07","index":6787,"close":34.28,"high":34.48,"low":34.05,"open":34.3,"volume":6926100},{"timestamp":1170945000,"date":"2007-02-08","index":6788,"close":33.87,"high":34.7,"low":33.77,"open":34.65,"volume":7184200},{"timestamp":1171031400,"date":"2007-02-09","index":6789,"close":33.36,"high":34.13,"low":32.99,"open":34,"volume":8465600},{"timestamp":1171290600,"date":"2007-02-12","index":6790,"close":33.59,"high":33.85,"low":33.38,"open":33.5,"volume":4698500},{"timestamp":1171377000,"date":"2007-02-13","index":6791,"close":34.95,"high":35.07,"low":33.87,"open":33.9,"volume":10758600},{"timestamp":1171463400,"date":"2007-02-14","index":6792,"close":34.95,"high":35.3,"low":34.48,"open":35.29,"volume":8731300},{"timestamp":1171549800,"date":"2007-02-15","index":6793,"close":35.75,"high":35.86,"low":35.15,"open":35.15,"volume":13210000}]},{"date":"2006-10-31","estimated":0.55,"reported":0.61,"pre":[{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":38.06,"high":38.11,"low":36.77,"open":36.77,"volume":4145700},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":37.27,"high":37.96,"low":37.1,"open":37.81,"volume":2749300},{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":37.21,"high":37.83,"low":37.12,"open":37.62,"volume":2542800},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":37.9,"high":38.05,"low":37.04,"open":37.04,"volume":3961400},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":37.5,"high":38.16,"low":37.39,"open":38.1,"volume":2311000},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":37.2,"high":37.55,"low":37.14,"open":37.49,"volume":2209800},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":37.97,"high":38.06,"low":37.1,"open":37.25,"volume":4886600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":38.8,"high":39.2,"low":37.9,"open":38.1,"volume":5510700},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":39.87,"high":40,"low":38.93,"open":39.11,"volume":5527600},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":39.37,"high":39.92,"low":39.15,"open":39.8,"volume":3256000},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":38.54,"high":39.06,"low":38.37,"open":38.95,"volume":3139600}],"post":[{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":38.5,"high":39.5,"low":37.6,"open":39.25,"volume":6280600},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":36.61,"high":38.6,"low":36.59,"open":38.37,"volume":6083500},{"timestamp":1162477800,"date":"2006-11-02","index":6723,"close":35.66,"high":36.5,"low":35.25,"open":36.5,"volume":6991700},{"timestamp":1162564200,"date":"2006-11-03","index":6724,"close":34.23,"high":35.71,"low":34.1,"open":35.58,"volume":8833900},{"timestamp":1162823400,"date":"2006-11-06","index":6725,"close":34.22,"high":34.5,"low":33.9,"open":34.23,"volume":6662600},{"timestamp":1162909800,"date":"2006-11-07","index":6726,"close":33.53,"high":34.5,"low":33.37,"open":34.26,"volume":7393200},{"timestamp":1162996200,"date":"2006-11-08","index":6727,"close":35.73,"high":35.89,"low":33.82,"open":33.86,"volume":12442300},{"timestamp":1163082600,"date":"2006-11-09","index":6728,"close":35.76,"high":36.47,"low":35.37,"open":36.25,"volume":9332600},{"timestamp":1163169000,"date":"2006-11-10","index":6729,"close":35.46,"high":35.88,"low":35.1,"open":35.62,"volume":4103800},{"timestamp":1163428200,"date":"2006-11-13","index":6730,"close":35.06,"high":35.44,"low":34.69,"open":35.25,"volume":4134400},{"timestamp":1163514600,"date":"2006-11-14","index":6731,"close":35.97,"high":36.1,"low":35.1,"open":35.1,"volume":5035400}]},{"date":"2006-08-01","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":41.04,"high":41.95,"low":40.91,"open":41.77,"volume":2449900},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":41.06,"high":41.7,"low":40.5,"open":41.23,"volume":3199000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":41.8,"high":42.13,"low":41.05,"open":41.43,"volume":3474700},{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":40.18,"high":42.01,"low":40.18,"open":41.85,"volume":4010100},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":39.46,"high":40.32,"low":39.17,"open":40.27,"volume":4342100},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":39.88,"high":39.92,"low":39.12,"open":39.47,"volume":4783900},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":41.85,"high":41.96,"low":39.85,"open":39.97,"volume":4110100},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":42.15,"high":42.29,"low":41.14,"open":41.81,"volume":4088500},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":42.43,"high":43.25,"low":42.41,"open":42.51,"volume":4982800},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":43.52,"high":43.86,"low":42.27,"open":42.5,"volume":3939300},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":44,"high":44,"low":43.04,"open":43.71,"volume":5044300}],"post":[{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":43.9,"high":45.05,"low":43.66,"open":44.5,"volume":7799600},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":42.86,"high":44.02,"low":42.23,"open":44,"volume":6468000},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":42,"high":42.31,"low":41.45,"open":42.27,"volume":5142500},{"timestamp":1154698200,"date":"2006-08-04","index":6660,"close":40.91,"high":42.68,"low":40.58,"open":42.65,"volume":5431400},{"timestamp":1154957400,"date":"2006-08-07","index":6661,"close":41.43,"high":41.56,"low":39.73,"open":40.04,"volume":5501400},{"timestamp":1155043800,"date":"2006-08-08","index":6662,"close":41.42,"high":41.99,"low":41.19,"open":41.6,"volume":2678400},{"timestamp":1155130200,"date":"2006-08-09","index":6663,"close":41.81,"high":42.2,"low":41.28,"open":41.67,"volume":2756100},{"timestamp":1155216600,"date":"2006-08-10","index":6664,"close":40.57,"high":41.65,"low":40.28,"open":41.61,"volume":4240900},{"timestamp":1155303000,"date":"2006-08-11","index":6665,"close":40.83,"high":41.08,"low":40.62,"open":40.62,"volume":2588400},{"timestamp":1155562200,"date":"2006-08-14","index":6666,"close":40.11,"high":41.31,"low":39.92,"open":41,"volume":3516100},{"timestamp":1155648600,"date":"2006-08-15","index":6667,"close":41.02,"high":41.16,"low":40.41,"open":40.7,"volume":3377800}]},{"date":"2006-05-02","estimated":0.46,"reported":0.54,"pre":[{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":36.24,"high":37.31,"low":36.06,"open":37.2,"volume":3303200},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":36.78,"high":37.1,"low":36.31,"open":36.62,"volume":4803300},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":37.7,"high":38.1,"low":36.88,"open":36.88,"volume":4782900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":37.3,"high":38.06,"low":36.85,"open":38.03,"volume":3633200},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":37.86,"high":38.2,"low":37.6,"open":37.68,"volume":3738300},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":38.21,"high":38.7,"low":38,"open":38.24,"volume":5208400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":36.67,"high":39.01,"low":36.58,"open":39.01,"volume":6901200},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":36.93,"high":37.55,"low":36.4,"open":36.75,"volume":4275400},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":36.19,"high":36.94,"low":36.09,"open":36.94,"volume":5067000},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":36.34,"high":36.68,"low":36.01,"open":36.3,"volume":3647400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":38,"high":38.66,"low":36.85,"open":36.85,"volume":7864400}],"post":[{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":41.9,"high":42.05,"low":38.37,"open":39.24,"volume":19305500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":43.32,"high":43.61,"low":40.9,"open":41.9,"volume":17327800},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":40,"high":42.67,"low":39.7,"open":42.3,"volume":16233500},{"timestamp":1146835800,"date":"2006-05-05","index":6597,"close":40.7,"high":41.47,"low":40.43,"open":40.77,"volume":8365800},{"timestamp":1147095000,"date":"2006-05-08","index":6598,"close":43.22,"high":43.5,"low":41.08,"open":41.12,"volume":9787600},{"timestamp":1147181400,"date":"2006-05-09","index":6599,"close":45.22,"high":45.75,"low":43.55,"open":44,"volume":17050100},{"timestamp":1147267800,"date":"2006-05-10","index":6600,"close":45,"high":45.95,"low":44.3,"open":45.95,"volume":9386600},{"timestamp":1147354200,"date":"2006-05-11","index":6601,"close":45.25,"high":46.71,"low":44.71,"open":45.5,"volume":11806700},{"timestamp":1147440600,"date":"2006-05-12","index":6602,"close":44.1,"high":45.98,"low":43.03,"open":45.5,"volume":11889900},{"timestamp":1147699800,"date":"2006-05-15","index":6603,"close":43.15,"high":43.6,"low":41.26,"open":42.6,"volume":10682000},{"timestamp":1147786200,"date":"2006-05-16","index":6604,"close":44.13,"high":44.55,"low":42.13,"open":43.03,"volume":8710800}]},{"date":"2006-01-31","estimated":0.42,"reported":0.54,"pre":[{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":26.79,"high":27.45,"low":26.69,"open":27.08,"volume":3251300},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":26.78,"high":27.17,"low":26.55,"open":26.95,"volume":3303000},{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":27.98,"high":28.1,"low":26.4,"open":26.4,"volume":6491300},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":28.11,"high":28.2,"low":27.85,"open":28,"volume":4319300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":27.52,"high":28.25,"low":27.51,"open":28.2,"volume":4154400},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":27.94,"high":28.15,"low":27.75,"open":27.77,"volume":3196100},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":28.34,"high":28.56,"low":28.13,"open":28.25,"volume":2652900},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":27.98,"high":28.6,"low":27.8,"open":28.45,"volume":4756900},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":28.44,"high":28.54,"low":28.16,"open":28.2,"volume":2777100},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":28.87,"high":28.97,"low":28.48,"open":28.5,"volume":3436100},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":28.74,"high":29.2,"low":28.67,"open":29.15,"volume":3959200}],"post":[{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":31.5,"high":32.22,"low":29.8,"open":29.8,"volume":15751000},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":30.19,"high":30.61,"low":29.88,"open":30.61,"volume":12582300},{"timestamp":1138890600,"date":"2006-02-02","index":6533,"close":30.25,"high":30.9,"low":30.09,"open":30.27,"volume":5965000},{"timestamp":1138977000,"date":"2006-02-03","index":6534,"close":30,"high":30.65,"low":30,"open":30.35,"volume":4718700},{"timestamp":1139236200,"date":"2006-02-06","index":6535,"close":29.84,"high":30.39,"low":29.79,"open":30.3,"volume":3661600},{"timestamp":1139322600,"date":"2006-02-07","index":6536,"close":29.99,"high":30.2,"low":29.5,"open":29.8,"volume":4235700},{"timestamp":1139409000,"date":"2006-02-08","index":6537,"close":30.62,"high":30.68,"low":29.66,"open":30.2,"volume":4801800},{"timestamp":1139495400,"date":"2006-02-09","index":6538,"close":31.3,"high":31.5,"low":30.9,"open":31.25,"volume":6155200},{"timestamp":1139581800,"date":"2006-02-10","index":6539,"close":30.72,"high":31.5,"low":30.72,"open":31.5,"volume":4258100},{"timestamp":1139841000,"date":"2006-02-13","index":6540,"close":30.75,"high":30.93,"low":30.5,"open":30.88,"volume":2715800},{"timestamp":1139927400,"date":"2006-02-14","index":6541,"close":30.9,"high":31.18,"low":30.7,"open":30.75,"volume":4214200}]},{"date":"2005-10-28","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.84,"high":23.93,"low":23.58,"open":23.83,"volume":3064500},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":24.39,"high":24.45,"low":23.84,"open":24,"volume":2445500},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":24.42,"high":24.51,"low":24.25,"open":24.45,"volume":3260600},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":24.42,"high":24.85,"low":24.37,"open":24.62,"volume":3991100},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":24.53,"high":24.59,"low":24.14,"open":24.42,"volume":3155300},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.75,"high":24.52,"low":23.6,"open":24.47,"volume":3183300},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.78,"high":24.56,"low":23.45,"open":24.56,"volume":2854100},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":24.12,"high":24.12,"low":23.75,"open":23.79,"volume":2121300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.98,"high":24.18,"low":23.66,"open":24,"volume":1581400},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.61,"high":24.29,"low":23.61,"open":24.06,"volume":2519500},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":23.25,"high":23.86,"low":23.24,"open":23.65,"volume":1831300}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":24.3,"high":24.94,"low":23,"open":23,"volume":4081200},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":24.37,"high":24.47,"low":24.05,"open":24.25,"volume":4361600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":24.49,"high":24.67,"low":24.11,"open":24.6,"volume":3414300},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":24.46,"high":24.62,"low":24.26,"open":24.53,"volume":1605800},{"timestamp":1131028200,"date":"2005-11-03","index":6472,"close":24.4,"high":24.68,"low":24.28,"open":24.65,"volume":2025200},{"timestamp":1131114600,"date":"2005-11-04","index":6473,"close":24.21,"high":24.67,"low":24.09,"open":24.6,"volume":2324600},{"timestamp":1131373800,"date":"2005-11-07","index":6474,"close":23.78,"high":24.37,"low":23.78,"open":24.1,"volume":3112000},{"timestamp":1131460200,"date":"2005-11-08","index":6475,"close":23.76,"high":23.97,"low":23.56,"open":23.77,"volume":1999300},{"timestamp":1131546600,"date":"2005-11-09","index":6476,"close":24,"high":24.27,"low":23.9,"open":23.98,"volume":1746500},{"timestamp":1131633000,"date":"2005-11-10","index":6477,"close":24.4,"high":24.42,"low":23.95,"open":24.25,"volume":3271100},{"timestamp":1131719400,"date":"2005-11-11","index":6478,"close":24.41,"high":24.48,"low":24.25,"open":24.41,"volume":1423400}]},{"date":"2005-07-29","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":21.34,"high":21.46,"low":21,"open":21,"volume":1999900},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":21.74,"high":21.77,"low":21.4,"open":21.45,"volume":2323900},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":21.45,"high":21.76,"low":21.44,"open":21.74,"volume":2253100},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":21.74,"high":21.85,"low":21.5,"open":21.58,"volume":2027900},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":21.9,"high":21.9,"low":21.64,"open":21.74,"volume":2613800},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":21.55,"high":21.9,"low":21.52,"open":21.9,"volume":1393500},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":21.99,"high":22.09,"low":21.69,"open":21.75,"volume":2581300},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":22,"high":22.1,"low":21.88,"open":22.08,"volume":2470300},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":21.86,"high":22.15,"low":21.77,"open":22.15,"volume":1906600},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":22,"high":22.02,"low":21.6,"open":22.01,"volume":3248500},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":22.35,"high":22.47,"low":21.42,"open":22.12,"volume":3142800}],"post":[{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":22.94,"high":23.9,"low":22.75,"open":22.98,"volume":4909500},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":21.66,"high":22.81,"low":21.55,"open":22.8,"volume":4546600},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":21.93,"high":21.95,"low":21.7,"open":21.7,"volume":3726900},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":21.76,"high":22,"low":21.69,"open":21.83,"volume":2828500},{"timestamp":1123162200,"date":"2005-08-04","index":6408,"close":21.3,"high":21.84,"low":21.26,"open":21.7,"volume":2790000},{"timestamp":1123248600,"date":"2005-08-05","index":6409,"close":20.78,"high":21.3,"low":20.78,"open":21.2,"volume":3193700},{"timestamp":1123507800,"date":"2005-08-08","index":6410,"close":20.68,"high":20.9,"low":20.6,"open":20.79,"volume":1963900},{"timestamp":1123594200,"date":"2005-08-09","index":6411,"close":20.56,"high":20.77,"low":19.75,"open":20.68,"volume":3618000},{"timestamp":1123680600,"date":"2005-08-10","index":6412,"close":21.06,"high":21.27,"low":20.64,"open":20.73,"volume":3510100},{"timestamp":1123767000,"date":"2005-08-11","index":6413,"close":21.11,"high":21.24,"low":20.95,"open":21.1,"volume":1915000},{"timestamp":1123853400,"date":"2005-08-12","index":6414,"close":21.03,"high":21.17,"low":20.96,"open":21.01,"volume":1181500}]},{"date":"2005-04-29","estimated":0.4,"reported":0.3,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":21.68,"high":21.8,"low":21.46,"open":21.56,"volume":2639000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":20.78,"high":21.69,"low":20.71,"open":21.68,"volume":4230600},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":20.23,"high":20.86,"low":19.89,"open":20.38,"volume":6242500},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":20.5,"high":20.51,"low":20,"open":20,"volume":5347900},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":19.85,"high":20.53,"low":19.81,"open":20.49,"volume":3795900},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":20.31,"high":20.59,"low":19.96,"open":19.98,"volume":4360500},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":20.35,"high":20.65,"low":20.06,"open":20.06,"volume":2997400},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":21.15,"high":21.37,"low":20.54,"open":20.6,"volume":4328000},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":21.12,"high":21.42,"low":20.86,"open":21.15,"volume":3077600},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":21.56,"high":21.71,"low":20.85,"open":21.12,"volume":3028500},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":21.63,"high":21.95,"low":21.37,"open":21.57,"volume":3649800}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":17.99,"high":18.47,"low":17.5,"open":17.9,"volume":20215600},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":18.63,"high":18.68,"low":18,"open":18.03,"volume":10463600},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":19.05,"high":19.09,"low":18.55,"open":18.65,"volume":7649300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":18.81,"high":19,"low":18.76,"open":18.97,"volume":7191200},{"timestamp":1115299800,"date":"2005-05-05","index":6345,"close":18.65,"high":18.93,"low":18.37,"open":18.82,"volume":5234700},{"timestamp":1115386200,"date":"2005-05-06","index":6346,"close":18.8,"high":18.9,"low":18.71,"open":18.88,"volume":3902000},{"timestamp":1115645400,"date":"2005-05-09","index":6347,"close":19.24,"high":19.3,"low":18.62,"open":18.8,"volume":5119100},{"timestamp":1115731800,"date":"2005-05-10","index":6348,"close":19.28,"high":19.35,"low":19.16,"open":19.24,"volume":2833200},{"timestamp":1115818200,"date":"2005-05-11","index":6349,"close":19.12,"high":19.32,"low":19.06,"open":19.26,"volume":5026200},{"timestamp":1115904600,"date":"2005-05-12","index":6350,"close":19.43,"high":19.74,"low":19.06,"open":19.15,"volume":3864600},{"timestamp":1115991000,"date":"2005-05-13","index":6351,"close":19.35,"high":19.6,"low":19.19,"open":19.6,"volume":4523200}]},{"date":"2005-01-28","estimated":0.39,"reported":0.41,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":21.57,"high":21.86,"low":21.52,"open":21.65,"volume":2293200},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":21.85,"high":22.03,"low":21.57,"open":21.58,"volume":2026400},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":21.91,"high":22,"low":21.81,"open":21.9,"volume":1830000},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":23.19,"high":23.2,"low":22.05,"open":22.07,"volume":4195500},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":23.31,"high":23.64,"low":23.2,"open":23.25,"volume":3929500},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":23.33,"high":23.57,"low":23.22,"open":23.33,"volume":2933900},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.66,"high":23.21,"low":22.65,"open":23.17,"volume":2456500},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":22.84,"high":23.02,"low":22.68,"open":22.9,"volume":2857500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.65,"high":22.97,"low":22.61,"open":22.95,"volume":2280900},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.65,"high":22.93,"low":22.65,"open":22.8,"volume":3422300},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.79,"high":22.98,"low":22.64,"open":22.65,"volume":2074200}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":23.06,"high":23.16,"low":21.85,"open":22.64,"volume":3682100},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":24.2,"high":24.29,"low":23.55,"open":23.68,"volume":4593200},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":23.99,"high":24.27,"low":23.92,"open":24.23,"volume":3627300},{"timestamp":1107354600,"date":"2005-02-02","index":6281,"close":23.96,"high":24.15,"low":23.87,"open":24.08,"volume":2678700},{"timestamp":1107441000,"date":"2005-02-03","index":6282,"close":24.05,"high":24.08,"low":23.69,"open":24.01,"volume":2315200},{"timestamp":1107527400,"date":"2005-02-04","index":6283,"close":24.08,"high":24.1,"low":23.65,"open":23.92,"volume":2589700},{"timestamp":1107786600,"date":"2005-02-07","index":6284,"close":23.97,"high":24.08,"low":23.73,"open":24.05,"volume":1929200},{"timestamp":1107873000,"date":"2005-02-08","index":6285,"close":23.73,"high":24,"low":23.49,"open":23.91,"volume":1985500},{"timestamp":1107959400,"date":"2005-02-09","index":6286,"close":23.67,"high":23.86,"low":23.31,"open":23.86,"volume":1666800},{"timestamp":1108045800,"date":"2005-02-10","index":6287,"close":23.85,"high":23.85,"low":23.5,"open":23.68,"volume":1514500},{"timestamp":1108132200,"date":"2005-02-11","index":6288,"close":24.25,"high":24.25,"low":23.55,"open":23.86,"volume":1819300}]},{"date":"2004-10-29","estimated":0.27,"reported":0.41,"pre":[{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":17.08,"high":17.18,"low":16.98,"open":17.18,"volume":1707100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":16.97,"high":17.08,"low":16.94,"open":17.08,"volume":2130200},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":17.17,"high":17.18,"low":16.92,"open":16.98,"volume":2575500},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":17.07,"high":17.29,"low":17.06,"open":17.15,"volume":1792900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":16.92,"high":17.19,"low":16.85,"open":17.12,"volume":2153400},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":16.98,"high":17,"low":16.73,"open":16.86,"volume":2238200},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":16.8,"high":17,"low":16.77,"open":17,"volume":1682100},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":16.95,"high":16.97,"low":16.72,"open":16.72,"volume":1179000},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":17.12,"high":17.17,"low":17.02,"open":17.15,"volume":1910200},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":17.3,"high":17.35,"low":17.01,"open":17.07,"volume":2741800},{"timestamp":1098970200,"date":"2004-10-28","index":6215,"close":17.81,"high":17.84,"low":17.2,"open":17.25,"volume":3274700}],"post":[{"timestamp":1099056600,"date":"2004-10-29","index":6216,"close":19.37,"high":19.58,"low":18.52,"open":18.6,"volume":9960400},{"timestamp":1099319400,"date":"2004-11-01","index":6217,"close":18.87,"high":19.39,"low":18.76,"open":19.17,"volume":5774500},{"timestamp":1099405800,"date":"2004-11-02","index":6218,"close":18.76,"high":19.05,"low":18.63,"open":18.87,"volume":5226500},{"timestamp":1099492200,"date":"2004-11-03","index":6219,"close":19.15,"high":19.16,"low":18.78,"open":18.86,"volume":5474400},{"timestamp":1099578600,"date":"2004-11-04","index":6220,"close":19.51,"high":19.58,"low":19.14,"open":19.23,"volume":4528600},{"timestamp":1099665000,"date":"2004-11-05","index":6221,"close":19.84,"high":19.94,"low":19.51,"open":19.51,"volume":3574100},{"timestamp":1099924200,"date":"2004-11-08","index":6222,"close":19.92,"high":19.95,"low":19.62,"open":19.93,"volume":2035400},{"timestamp":1100010600,"date":"2004-11-09","index":6223,"close":19.96,"high":20.01,"low":19.8,"open":19.92,"volume":3050000},{"timestamp":1100097000,"date":"2004-11-10","index":6224,"close":20.5,"high":20.51,"low":19.95,"open":20,"volume":4436900},{"timestamp":1100183400,"date":"2004-11-11","index":6225,"close":20.48,"high":20.55,"low":20.32,"open":20.51,"volume":3303900},{"timestamp":1100269800,"date":"2004-11-12","index":6226,"close":20.54,"high":20.73,"low":20.29,"open":20.48,"volume":4824600}]},{"date":"2004-07-30","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":16.15,"high":16.3,"low":16.09,"open":16.23,"volume":1423500},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":16.15,"high":16.43,"low":16.13,"open":16.38,"volume":2045000},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":16.4,"high":16.47,"low":16.13,"open":16.24,"volume":1487300},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":16.88,"high":16.97,"low":16.55,"open":16.6,"volume":3785200},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":16.5,"high":17,"low":16.46,"open":17,"volume":2978300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":16.45,"high":16.6,"low":16.3,"open":16.48,"volume":2588500},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":16.13,"high":16.45,"low":16.06,"open":16.36,"volume":2588000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":15.95,"high":16.2,"low":15.7,"open":16.1,"volume":2883700},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":15.87,"high":15.96,"low":15.66,"open":15.91,"volume":2005400},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":15.92,"high":16,"low":15.8,"open":15.8,"volume":1562700},{"timestamp":1091107800,"date":"2004-07-29","index":6151,"close":16.05,"high":16.17,"low":15.94,"open":16.05,"volume":2061800}],"post":[{"timestamp":1091194200,"date":"2004-07-30","index":6152,"close":15.43,"high":15.8,"low":14.95,"open":15.6,"volume":5900200},{"timestamp":1091453400,"date":"2004-08-02","index":6153,"close":16.14,"high":16.14,"low":15.51,"open":15.52,"volume":3477500},{"timestamp":1091539800,"date":"2004-08-03","index":6154,"close":16.01,"high":16.18,"low":15.97,"open":16.12,"volume":2186000},{"timestamp":1091626200,"date":"2004-08-04","index":6155,"close":16.05,"high":16.15,"low":15.92,"open":16.01,"volume":1770700},{"timestamp":1091712600,"date":"2004-08-05","index":6156,"close":15.99,"high":16.13,"low":15.93,"open":16.05,"volume":1775700},{"timestamp":1091799000,"date":"2004-08-06","index":6157,"close":15.61,"high":16.01,"low":15.6,"open":15.9,"volume":1763500},{"timestamp":1092058200,"date":"2004-08-09","index":6158,"close":15.75,"high":15.85,"low":15.45,"open":15.5,"volume":1668800},{"timestamp":1092144600,"date":"2004-08-10","index":6159,"close":15.65,"high":15.77,"low":15.5,"open":15.75,"volume":1642000},{"timestamp":1092231000,"date":"2004-08-11","index":6160,"close":15.9,"high":15.93,"low":15.42,"open":15.55,"volume":1971300},{"timestamp":1092317400,"date":"2004-08-12","index":6161,"close":15.87,"high":16.04,"low":15.79,"open":15.96,"volume":2259200},{"timestamp":1092403800,"date":"2004-08-13","index":6162,"close":15.73,"high":15.91,"low":15.7,"open":15.87,"volume":2150000}]},{"date":"2004-04-30","estimated":0.27,"reported":0.33,"pre":[{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.58,"high":16.88,"low":16.54,"open":16.82,"volume":1592800},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.72,"high":16.86,"low":16.56,"open":16.7,"volume":1620900},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":17.06,"high":17.11,"low":16.62,"open":16.75,"volume":1714500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":17,"high":17.21,"low":16.96,"open":17.05,"volume":1833500},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.9,"high":17.04,"low":16.83,"open":17,"volume":1633000},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":17.18,"high":17.28,"low":16.78,"open":16.82,"volume":2347200},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":17.4,"high":17.49,"low":17.04,"open":17.2,"volume":1753900},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":17.17,"high":17.44,"low":17.17,"open":17.4,"volume":1680600},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":17.13,"high":17.42,"low":17.12,"open":17.21,"volume":2567500},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":17.04,"high":17.23,"low":16.8,"open":17.14,"volume":2544300},{"timestamp":1083245400,"date":"2004-04-29","index":6089,"close":17.03,"high":17.14,"low":16.9,"open":17,"volume":2692600}],"post":[{"timestamp":1083331800,"date":"2004-04-30","index":6090,"close":17.56,"high":17.95,"low":17.02,"open":17.5,"volume":4943100},{"timestamp":1083591000,"date":"2004-05-03","index":6091,"close":17.54,"high":17.9,"low":17.29,"open":17.67,"volume":3905900},{"timestamp":1083677400,"date":"2004-05-04","index":6092,"close":17.36,"high":17.51,"low":17.29,"open":17.46,"volume":3055700},{"timestamp":1083763800,"date":"2004-05-05","index":6093,"close":17.33,"high":17.47,"low":17.28,"open":17.37,"volume":1600300},{"timestamp":1083850200,"date":"2004-05-06","index":6094,"close":17.27,"high":17.34,"low":17.13,"open":17.33,"volume":1463500},{"timestamp":1083936600,"date":"2004-05-07","index":6095,"close":17.14,"high":17.35,"low":17.13,"open":17.13,"volume":1922600},{"timestamp":1084195800,"date":"2004-05-10","index":6096,"close":16.5,"high":17.28,"low":16.44,"open":17.15,"volume":3878100},{"timestamp":1084282200,"date":"2004-05-11","index":6097,"close":17.02,"high":17.02,"low":16.51,"open":16.57,"volume":2805300},{"timestamp":1084368600,"date":"2004-05-12","index":6098,"close":17.14,"high":17.25,"low":16.94,"open":17.25,"volume":3611300},{"timestamp":1084455000,"date":"2004-05-13","index":6099,"close":16.92,"high":17.15,"low":16.78,"open":17.15,"volume":2707800},{"timestamp":1084541400,"date":"2004-05-14","index":6100,"close":17.07,"high":17.22,"low":16.8,"open":16.85,"volume":1484000}]},{"date":"2004-01-30","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.35,"high":15.38,"low":15.18,"open":15.33,"volume":5622100},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.4,"high":15.5,"low":15.27,"open":15.4,"volume":4219500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":15.35,"high":15.45,"low":15.25,"open":15.44,"volume":4427600},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":15.45,"high":15.53,"low":15.38,"open":15.4,"volume":4558900},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.63,"high":15.74,"low":15.54,"open":15.55,"volume":2878700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.68,"high":15.79,"low":15.63,"open":15.75,"volume":2858600},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.67,"high":15.84,"low":15.66,"open":15.83,"volume":3612300},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.63,"high":15.75,"low":15.61,"open":15.72,"volume":3869400},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.81,"high":15.87,"low":15.65,"open":15.7,"volume":4369100},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.92,"high":16.01,"low":15.8,"open":15.92,"volume":4302400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":15.69,"high":15.98,"low":15.57,"open":15.94,"volume":3268000}],"post":[{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":15.66,"high":16.36,"low":15.46,"open":16.15,"volume":9925000},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":15.85,"high":15.98,"low":15.75,"open":15.98,"volume":4580400},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":16.3,"high":16.37,"low":15.96,"open":16,"volume":8661200},{"timestamp":1075905000,"date":"2004-02-04","index":6030,"close":16.6,"high":16.75,"low":16.14,"open":16.32,"volume":6514100},{"timestamp":1075991400,"date":"2004-02-05","index":6031,"close":17.16,"high":17.16,"low":16.65,"open":16.65,"volume":8126200},{"timestamp":1076077800,"date":"2004-02-06","index":6032,"close":17.2,"high":17.31,"low":17.05,"open":17.17,"volume":4549800},{"timestamp":1076337000,"date":"2004-02-09","index":6033,"close":16.94,"high":17.44,"low":16.9,"open":17.44,"volume":3786100},{"timestamp":1076423400,"date":"2004-02-10","index":6034,"close":16.85,"high":16.94,"low":16.58,"open":16.94,"volume":3118700},{"timestamp":1076509800,"date":"2004-02-11","index":6035,"close":16.9,"high":16.97,"low":16.61,"open":16.77,"volume":3368900},{"timestamp":1076596200,"date":"2004-02-12","index":6036,"close":16.82,"high":16.98,"low":16.79,"open":16.9,"volume":2128000},{"timestamp":1076682600,"date":"2004-02-13","index":6037,"close":16.9,"high":16.99,"low":16.79,"open":16.87,"volume":2149400}]},{"date":"2003-10-31","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.78,"high":13.78,"low":13.45,"open":13.49,"volume":881400},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.69,"high":13.86,"low":13.61,"open":13.86,"volume":1084400},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":13.8,"high":13.81,"low":13.58,"open":13.7,"volume":843100},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":13.76,"high":13.96,"low":13.7,"open":13.8,"volume":1250300},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.7,"high":13.84,"low":13.61,"open":13.76,"volume":1415300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.81,"high":13.81,"low":13.45,"open":13.62,"volume":790400},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.54,"high":13.71,"low":13.32,"open":13.66,"volume":1416300},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.32,"high":13.58,"low":13.3,"open":13.48,"volume":1171500},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":13.69,"high":13.7,"low":13.32,"open":13.32,"volume":1028900},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":13.5,"high":13.65,"low":13.29,"open":13.59,"volume":1160700},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":13.57,"high":13.64,"low":13.33,"open":13.45,"volume":962100}],"post":[{"timestamp":1067610600,"date":"2003-10-31","index":5966,"close":14.35,"high":14.94,"low":13.9,"open":14,"volume":4307600},{"timestamp":1067869800,"date":"2003-11-03","index":5967,"close":14.54,"high":14.65,"low":14.21,"open":14.35,"volume":1881000},{"timestamp":1067956200,"date":"2003-11-04","index":5968,"close":14.42,"high":14.59,"low":14.39,"open":14.54,"volume":2563100},{"timestamp":1068042600,"date":"2003-11-05","index":5969,"close":14.35,"high":14.48,"low":14.23,"open":14.47,"volume":1170300},{"timestamp":1068129000,"date":"2003-11-06","index":5970,"close":14.35,"high":14.35,"low":14.14,"open":14.29,"volume":1221000},{"timestamp":1068215400,"date":"2003-11-07","index":5971,"close":14.28,"high":14.5,"low":14.2,"open":14.35,"volume":1504500},{"timestamp":1068474600,"date":"2003-11-10","index":5972,"close":14.18,"high":14.33,"low":14.17,"open":14.25,"volume":1227500},{"timestamp":1068561000,"date":"2003-11-11","index":5973,"close":14.26,"high":14.3,"low":14.15,"open":14.18,"volume":997400},{"timestamp":1068647400,"date":"2003-11-12","index":5974,"close":14.44,"high":14.5,"low":14.22,"open":14.22,"volume":1409400},{"timestamp":1068733800,"date":"2003-11-13","index":5975,"close":14.3,"high":14.37,"low":14.22,"open":14.36,"volume":2773700},{"timestamp":1068820200,"date":"2003-11-14","index":5976,"close":14.24,"high":14.33,"low":14.19,"open":14.25,"volume":1581300}]},{"date":"2003-07-24","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":13.05,"high":13.19,"low":12.97,"open":13.05,"volume":1085000},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":12.68,"high":12.96,"low":12.65,"open":12.95,"volume":2450300},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":12.85,"high":12.85,"low":12.73,"open":12.75,"volume":1038000},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":12.7,"high":12.97,"low":12.65,"open":12.92,"volume":1432600},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":12.73,"high":12.81,"low":12.61,"open":12.78,"volume":1205300},{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":12.74,"high":12.75,"low":12.43,"open":12.64,"volume":1333000},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":12.61,"high":12.67,"low":12.54,"open":12.57,"volume":1362800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":12.39,"high":12.58,"low":12.18,"open":12.51,"volume":2395600},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":12.08,"high":12.41,"low":11.95,"open":12.39,"volume":2318200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":12.28,"high":12.4,"low":12,"open":12.14,"volume":2071300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":12.38,"high":12.4,"low":12.19,"open":12.28,"volume":1205200}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":12.81,"high":13,"low":12.3,"open":12.37,"volume":2698200},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":13.2,"high":13.25,"low":12.87,"open":12.91,"volume":1937000},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":13.06,"high":13.21,"low":13.02,"open":13.15,"volume":1391500},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":13.06,"high":13.19,"low":12.94,"open":13.14,"volume":2141000},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":13.15,"high":13.19,"low":12.99,"open":13.09,"volume":1333500},{"timestamp":1059658200,"date":"2003-07-31","index":5901,"close":13.14,"high":13.33,"low":13.03,"open":13.23,"volume":2221200},{"timestamp":1059744600,"date":"2003-08-01","index":5902,"close":12.96,"high":13.2,"low":12.82,"open":13.14,"volume":1443400},{"timestamp":1060003800,"date":"2003-08-04","index":5903,"close":13,"high":13.07,"low":12.78,"open":13,"volume":1417600},{"timestamp":1060090200,"date":"2003-08-05","index":5904,"close":12.92,"high":13.09,"low":12.86,"open":13.03,"volume":1042100},{"timestamp":1060176600,"date":"2003-08-06","index":5905,"close":13.04,"high":13.08,"low":12.8,"open":12.87,"volume":1306300},{"timestamp":1060263000,"date":"2003-08-07","index":5906,"close":13.12,"high":13.15,"low":12.92,"open":12.95,"volume":1310700}]},{"date":"2003-04-23","estimated":0.19,"reported":0.18,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":11.29,"high":11.65,"low":11.24,"open":11.5,"volume":1565300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":11.4,"high":11.46,"low":11.22,"open":11.29,"volume":1330200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":11.2,"high":11.56,"low":11.19,"open":11.56,"volume":1177900},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":11.49,"high":11.51,"low":11.32,"open":11.35,"volume":1602700},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":11.32,"high":11.65,"low":11.32,"open":11.51,"volume":1035300},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":11.54,"high":11.54,"low":11.38,"open":11.52,"volume":1162000},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":11.71,"high":11.71,"low":11.44,"open":11.44,"volume":1443700},{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":11.55,"high":11.73,"low":11.54,"open":11.73,"volume":1207200},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":11.81,"high":11.81,"low":11.45,"open":11.45,"volume":1308000},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":11.4,"high":11.76,"low":11.4,"open":11.71,"volume":1660100},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":11.47,"high":11.57,"low":11.35,"open":11.4,"volume":1474500}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":11.43,"high":11.45,"low":11.21,"open":11.37,"volume":2082500},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":11.38,"high":11.46,"low":11.25,"open":11.43,"volume":1354400},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":11.1,"high":11.37,"low":11.03,"open":11.31,"volume":1574100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":11.17,"high":11.24,"low":11.11,"open":11.15,"volume":1192700},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":11.15,"high":11.31,"low":11.08,"open":11.23,"volume":1734300},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":2062800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":11,"high":11.13,"low":10.91,"open":11.13,"volume":1792600},{"timestamp":1051882200,"date":"2003-05-02","index":5839,"close":10.98,"high":11.06,"low":10.97,"open":11.04,"volume":1637700},{"timestamp":1052141400,"date":"2003-05-05","index":5840,"close":10.89,"high":11.06,"low":10.85,"open":11.05,"volume":1394500},{"timestamp":1052227800,"date":"2003-05-06","index":5841,"close":10.89,"high":11,"low":10.77,"open":10.93,"volume":2233100},{"timestamp":1052314200,"date":"2003-05-07","index":5842,"close":10.85,"high":10.98,"low":10.79,"open":10.83,"volume":1395300}]},{"date":"2003-01-24","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":12.35,"high":12.5,"low":12.29,"open":12.39,"volume":970300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":12.51,"high":12.53,"low":12.3,"open":12.37,"volume":848800},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":12.4,"high":12.48,"low":12.24,"open":12.48,"volume":1123600},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":12.76,"high":12.79,"low":12.35,"open":12.41,"volume":1741200},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":12.61,"high":12.94,"low":12.49,"open":12.66,"volume":898300},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":12.44,"high":12.63,"low":12.39,"open":12.51,"volume":851000},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":12.61,"high":12.66,"low":12.47,"open":12.52,"volume":922100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":12.67,"high":12.77,"low":12.57,"open":12.74,"volume":1223400},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":12.62,"high":12.78,"low":12.55,"open":12.77,"volume":1212700},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":12.65,"high":12.83,"low":12.5,"open":12.64,"volume":1503800},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":12.6,"high":12.7,"low":12.53,"open":12.65,"volume":1123200}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":12.36,"high":12.68,"low":12.29,"open":12.4,"volume":1551500},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":12.3,"high":12.36,"low":12.17,"open":12.36,"volume":1805500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":12.25,"high":12.29,"low":12.19,"open":12.27,"volume":1495200},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":12.17,"high":12.25,"low":12.02,"open":12.2,"volume":1198900},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":11.96,"high":12.15,"low":11.93,"open":12.13,"volume":1575200},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":12.05,"high":12.05,"low":11.78,"open":11.86,"volume":1511700},{"timestamp":1044282600,"date":"2003-02-03","index":5777,"close":12.12,"high":12.15,"low":11.91,"open":12.03,"volume":1243400},{"timestamp":1044369000,"date":"2003-02-04","index":5778,"close":12.09,"high":12.15,"low":11.98,"open":12.1,"volume":1285800},{"timestamp":1044455400,"date":"2003-02-05","index":5779,"close":12.16,"high":12.33,"low":12.02,"open":12.13,"volume":1034900},{"timestamp":1044541800,"date":"2003-02-06","index":5780,"close":12.05,"high":12.15,"low":11.97,"open":12.1,"volume":924200},{"timestamp":1044628200,"date":"2003-02-07","index":5781,"close":12.08,"high":12.18,"low":11.98,"open":12.12,"volume":685200}]},{"date":"2002-10-23","estimated":0.12,"reported":0.17,"pre":[{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":12.27,"high":12.7,"low":12.22,"open":12.34,"volume":1865600},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":12.09,"high":12.34,"low":12.02,"open":12.2,"volume":1952800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":12.25,"high":12.38,"low":11.95,"open":11.95,"volume":1700900},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":12.33,"high":12.47,"low":12.19,"open":12.25,"volume":1006500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":12.49,"high":12.52,"low":12.26,"open":12.3,"volume":977600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":12.65,"high":12.65,"low":12.32,"open":12.59,"volume":1253100},{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":12.56,"high":12.89,"low":12.5,"open":12.7,"volume":859900},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":12.54,"high":12.84,"low":12.5,"open":12.65,"volume":1026200},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":13,"high":13,"low":12.55,"open":12.58,"volume":1576000},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":13.2,"high":13.44,"low":12.88,"open":12.9,"volume":1909800},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":12.8,"high":13.2,"low":12.72,"open":13.05,"volume":2494100}],"post":[{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":13.23,"high":13.32,"low":12.67,"open":13,"volume":2089400},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":13.32,"high":13.45,"low":13.15,"open":13.19,"volume":1129600},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":13.42,"high":13.46,"low":13.11,"open":13.22,"volume":992100},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":13.29,"high":13.49,"low":13.15,"open":13.47,"volume":1455600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":13.53,"high":13.53,"low":13.19,"open":13.19,"volume":1176100},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":13.59,"high":13.72,"low":13.45,"open":13.49,"volume":1486800},{"timestamp":1036074600,"date":"2002-10-31","index":5714,"close":13.62,"high":13.71,"low":13.38,"open":13.55,"volume":1016200},{"timestamp":1036161000,"date":"2002-11-01","index":5715,"close":14,"high":14.04,"low":13.61,"open":13.67,"volume":1737400},{"timestamp":1036420200,"date":"2002-11-04","index":5716,"close":13.92,"high":13.99,"low":13.82,"open":13.92,"volume":1153400},{"timestamp":1036506600,"date":"2002-11-05","index":5717,"close":13.77,"high":14.08,"low":13.7,"open":13.92,"volume":1595500},{"timestamp":1036593000,"date":"2002-11-06","index":5718,"close":13.98,"high":14.03,"low":13.6,"open":13.85,"volume":1405700}]},{"date":"2002-07-24","estimated":0.18,"reported":0.12,"pre":[{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":12.13,"high":12.35,"low":12.09,"open":12.35,"volume":1830400},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":11.97,"high":12.24,"low":11.8,"open":12.2,"volume":1926100},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":11.85,"high":12,"low":11.65,"open":11.98,"volume":1447000},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":11.81,"high":11.85,"low":11.46,"open":11.8,"volume":2223100},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":11.76,"high":11.82,"low":11.28,"open":11.6,"volume":2859000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":11.62,"high":11.79,"low":11.55,"open":11.7,"volume":1802000},{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":11.89,"high":11.91,"low":11.7,"open":11.7,"volume":1913900},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":11.71,"high":11.95,"low":11.7,"open":11.93,"volume":1790700},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":11.12,"high":11.65,"low":11,"open":11.61,"volume":1616000},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":11.14,"high":11.49,"low":10.81,"open":11.12,"volume":2400300},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":11.18,"high":11.35,"low":10.91,"open":11.2,"volume":2363200}],"post":[{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":11.61,"high":11.93,"low":10,"open":10.2,"volume":3597200},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":11.62,"high":11.69,"low":11.1,"open":11.4,"volume":1990900},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":11.47,"high":11.55,"low":11.2,"open":11.35,"volume":1461000},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":11.75,"high":11.75,"low":11.4,"open":11.7,"volume":1344100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":11.5,"high":11.65,"low":11.4,"open":11.65,"volume":1323700},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":11.7,"high":11.71,"low":11.45,"open":11.5,"volume":1638000},{"timestamp":1028208600,"date":"2002-08-01","index":5650,"close":11.6,"high":11.74,"low":11.51,"open":11.6,"volume":1577900},{"timestamp":1028295000,"date":"2002-08-02","index":5651,"close":11.32,"high":11.74,"low":11.23,"open":11.5,"volume":1523200},{"timestamp":1028554200,"date":"2002-08-05","index":5652,"close":11.02,"high":11.34,"low":10.94,"open":11.34,"volume":1456100},{"timestamp":1028640600,"date":"2002-08-06","index":5653,"close":10.92,"high":11.32,"low":10.92,"open":11.06,"volume":1225000},{"timestamp":1028727000,"date":"2002-08-07","index":5654,"close":11.3,"high":11.3,"low":11.01,"open":11.15,"volume":1267200}]},{"date":"2002-04-23","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":14.25,"high":14.25,"low":14.06,"open":14.12,"volume":924700},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":14.13,"high":14.34,"low":14.07,"open":14.28,"volume":1224400},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":14.46,"high":14.55,"low":14.14,"open":14.23,"volume":1393600},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":14,"high":14.56,"low":14,"open":14.56,"volume":1190200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":14.03,"high":14.12,"low":13.83,"open":13.95,"volume":1088000},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.81,"high":14.09,"low":13.8,"open":14.08,"volume":733300},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":13.88,"high":14.03,"low":13.82,"open":14,"volume":1529900},{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":13.8,"high":13.93,"low":13.73,"open":13.93,"volume":1356000},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":14.03,"high":14.06,"low":13.82,"open":13.89,"volume":1040900},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":14.07,"high":14.29,"low":14,"open":14.25,"volume":902400},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":14.19,"high":14.37,"low":13.98,"open":14.1,"volume":924700}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":14.31,"high":14.42,"low":14.21,"open":14.4,"volume":1048400},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":14.01,"high":14.2,"low":13.87,"open":14.2,"volume":1523200},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":13.24,"high":13.98,"low":13.17,"open":13.75,"volume":2345400},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":13.28,"high":13.5,"low":13.08,"open":13.5,"volume":1957100},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":13.13,"high":13.28,"low":12.99,"open":13.28,"volume":1775100},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":13.27,"high":13.31,"low":12.99,"open":13.03,"volume":1428400},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":13.54,"high":13.76,"low":13.2,"open":13.35,"volume":1344200},{"timestamp":1020346200,"date":"2002-05-02","index":5587,"close":13.9,"high":13.92,"low":13.43,"open":13.5,"volume":1430800},{"timestamp":1020432600,"date":"2002-05-03","index":5588,"close":13.98,"high":13.99,"low":13.61,"open":13.98,"volume":1230900},{"timestamp":1020691800,"date":"2002-05-06","index":5589,"close":13.91,"high":14.04,"low":13.72,"open":13.99,"volume":1524200},{"timestamp":1020778200,"date":"2002-05-07","index":5590,"close":13.55,"high":13.79,"low":13.41,"open":13.78,"volume":5929500}]},{"date":"2002-01-23","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":13.43,"high":13.8,"low":13.12,"open":13.8,"volume":2487100},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":13.73,"high":13.74,"low":13.32,"open":13.33,"volume":1432700},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":13.77,"high":14.13,"low":13.62,"open":13.71,"volume":2664800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":13.94,"high":14.13,"low":13.67,"open":13.67,"volume":1214400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":13.91,"high":14.11,"low":13.78,"open":14.04,"volume":1161600},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":14.04,"high":14.18,"low":13.86,"open":13.96,"volume":1412200},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":14.31,"high":14.38,"low":14.13,"open":14.2,"volume":1468400},{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":13.81,"high":14.34,"low":13.7,"open":14.32,"volume":1491000},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":13.63,"high":13.86,"low":13.5,"open":13.75,"volume":1983900},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":13.48,"high":13.77,"low":13.34,"open":13.55,"volume":1570300},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":13.65,"high":13.74,"low":13.5,"open":13.65,"volume":821100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":13.72,"high":13.85,"low":13.64,"open":13.68,"volume":1271000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":13.64,"high":13.78,"low":13.55,"open":13.75,"volume":2100400},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":13.48,"high":13.7,"low":13.4,"open":13.7,"volume":1126300},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":13.62,"high":13.69,"low":13.3,"open":13.5,"volume":920000},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":13.54,"high":13.8,"low":13.45,"open":13.75,"volume":1017500},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":13.59,"high":13.8,"low":13.46,"open":13.46,"volume":1272500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":13.94,"high":13.95,"low":13.62,"open":13.8,"volume":1623400},{"timestamp":1012573800,"date":"2002-02-01","index":5525,"close":13.56,"high":13.94,"low":13.39,"open":13.94,"volume":1679800},{"timestamp":1012833000,"date":"2002-02-04","index":5526,"close":13.41,"high":13.6,"low":13.33,"open":13.6,"volume":1145600},{"timestamp":1012919400,"date":"2002-02-05","index":5527,"close":13.42,"high":13.5,"low":13.33,"open":13.45,"volume":856400},{"timestamp":1013005800,"date":"2002-02-06","index":5528,"close":13.17,"high":13.38,"low":12.95,"open":13.38,"volume":1893500}]},{"date":"2001-10-22","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":12.29,"high":12.43,"low":12.1,"open":12.35,"volume":1347500},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":12.24,"high":12.34,"low":12.18,"open":12.29,"volume":642900},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":12,"high":12.34,"low":11.97,"open":12.34,"volume":1085100},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":12.04,"high":12.13,"low":11.94,"open":12.1,"volume":1321700},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":12.05,"high":12.07,"low":11.91,"open":11.98,"volume":1289800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":12.05,"high":12.1,"low":11.8,"open":12.05,"volume":4170800},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":12.15,"high":12.24,"low":12.01,"open":12.1,"volume":847600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":12.36,"high":12.39,"low":12.18,"open":12.2,"volume":1153600},{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":12.01,"high":12.47,"low":12,"open":12.47,"volume":1045400},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":12.19,"high":12.35,"low":12.13,"open":12.35,"volume":970700},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":12.23,"high":12.3,"low":12.08,"open":12.26,"volume":1261300}],"post":[{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":13.14,"high":13.14,"low":12.35,"open":12.4,"volume":3122000},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":12.75,"high":13.25,"low":12.73,"open":13.14,"volume":3232800},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":12.75,"high":12.95,"low":12.75,"open":12.95,"volume":3314500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":13.13,"high":13.13,"low":12.62,"open":12.76,"volume":1077200},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":13.33,"high":13.35,"low":13.05,"open":13.1,"volume":1357200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":13.14,"high":13.46,"low":13.1,"open":13.33,"volume":1289900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":13.42,"high":13.47,"low":13.04,"open":13.14,"volume":1513200},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":13.93,"high":14.15,"low":13.42,"open":13.45,"volume":2509600},{"timestamp":1004625000,"date":"2001-11-01","index":5463,"close":14.69,"high":14.75,"low":13.73,"open":13.73,"volume":2868400},{"timestamp":1004711400,"date":"2001-11-02","index":5464,"close":14.7,"high":14.96,"low":14.51,"open":14.65,"volume":1937200},{"timestamp":1004970600,"date":"2001-11-05","index":5465,"close":14.92,"high":14.99,"low":14.68,"open":14.68,"volume":1257200}]},{"date":"2001-07-23","estimated":0.16,"reported":0.13,"pre":[{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":13.17,"high":13.22,"low":13.08,"open":13.09,"volume":824250},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":13.19,"high":13.29,"low":13.01,"open":13.12,"volume":1074045},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":13.2,"high":13.29,"low":13.05,"open":13.24,"volume":3099600},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":13.27,"high":13.4,"low":13.1,"open":13.3,"volume":2029545},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":13.29,"high":13.33,"low":13.05,"open":13.33,"volume":2209305},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":13.49,"high":13.5,"low":13.28,"open":13.29,"volume":1156050},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":13.12,"high":13.49,"low":13.12,"open":13.48,"volume":1008840},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":13.14,"high":13.29,"low":13.1,"open":13.22,"volume":1251915},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":13.11,"high":13.17,"low":13.03,"open":13.12,"volume":1117410},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":13.23,"high":13.33,"low":13.1,"open":13.19,"volume":1220100},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":13.19,"high":13.3,"low":13.16,"open":13.29,"volume":1138095}],"post":[{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":12.62,"high":13.2,"low":12.62,"open":13.19,"volume":2079000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":12.47,"high":12.72,"low":12.38,"open":12.61,"volume":1229655},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":12.55,"high":12.67,"low":12.36,"open":12.38,"volume":1358700},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":12.43,"high":12.53,"low":12.33,"open":12.53,"volume":1076460},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":12.38,"high":12.51,"low":12.32,"open":12.45,"volume":1028685},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":12.7,"high":12.7,"low":12.4,"open":12.43,"volume":1408575},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":12.75,"high":12.85,"low":12.57,"open":12.57,"volume":1198785},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":12.55,"high":12.88,"low":12.49,"open":12.71,"volume":1271340},{"timestamp":996759000,"date":"2001-08-02","index":5403,"close":12.53,"high":12.63,"low":12.44,"open":12.62,"volume":821100},{"timestamp":996845400,"date":"2001-08-03","index":5404,"close":12.55,"high":12.84,"low":12.45,"open":12.71,"volume":660555},{"timestamp":997104600,"date":"2001-08-06","index":5405,"close":12.52,"high":12.62,"low":12.38,"open":12.55,"volume":1018185}]},{"date":"2001-04-23","estimated":0.22,"reported":0.14,"pre":[{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":11.95,"high":12.09,"low":11.68,"open":12.09,"volume":2340660},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":11.52,"high":11.95,"low":11.52,"open":11.95,"volume":2018100},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":11.81,"high":12.1,"low":11.71,"open":11.81,"volume":1358595},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":11.83,"high":12,"low":11.67,"open":11.9,"volume":1675905},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":11.65,"high":11.76,"low":11.49,"open":11.52,"volume":1484070},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":11.43,"high":11.82,"low":11.4,"open":11.7,"volume":1816395},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":11.43,"high":11.57,"low":11.33,"open":11.43,"volume":1689975},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":11.43,"high":11.7,"low":11.34,"open":11.7,"volume":2002980},{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":11.33,"high":11.5,"low":11.3,"open":11.43,"volume":2527455},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":11.3,"high":11.43,"low":11.25,"open":11.33,"volume":1618680},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":11.1,"high":11.29,"low":11.04,"open":11.24,"volume":2291520}],"post":[{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":10.48,"high":11.32,"low":10.24,"open":11.2,"volume":4309410},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":10.68,"high":10.83,"low":10.5,"open":10.57,"volume":2310000},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":10.81,"high":10.9,"low":10.57,"open":10.68,"volume":2314410},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":11.19,"high":11.57,"low":10.81,"open":10.88,"volume":2980005},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":11.48,"high":11.62,"low":11.35,"open":11.43,"volume":1500135},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":11.34,"high":11.67,"low":11.33,"open":11.57,"volume":2415525},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":11.38,"high":11.47,"low":11.25,"open":11.44,"volume":1162140},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":11.32,"high":11.48,"low":11.29,"open":11.43,"volume":1236900},{"timestamp":988896600,"date":"2001-05-03","index":5340,"close":11.1,"high":11.3,"low":10.92,"open":11.29,"volume":1912470},{"timestamp":988983000,"date":"2001-05-04","index":5341,"close":11.67,"high":11.71,"low":11.1,"open":11.14,"volume":3076185},{"timestamp":989242200,"date":"2001-05-07","index":5342,"close":11.96,"high":12.02,"low":11.67,"open":11.76,"volume":2935065}]},{"date":"2001-01-19","estimated":0.17,"reported":0.19,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":13.33,"high":13.99,"low":12.86,"open":13.81,"volume":2634030},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":13.39,"high":13.45,"low":12.86,"open":13.15,"volume":3116190},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":13.15,"high":13.39,"low":12.86,"open":13.39,"volume":1375185},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":13.99,"high":14.05,"low":13.15,"open":13.27,"volume":2025765},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":13.99,"high":14.05,"low":13.69,"open":13.93,"volume":1777545},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":13.99,"high":13.99,"low":13.39,"open":13.57,"volume":1375920},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":13.69,"high":13.93,"low":13.45,"open":13.93,"volume":1321215},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":13.63,"high":13.93,"low":13.33,"open":13.75,"volume":1440495},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":14.05,"high":14.11,"low":13.51,"open":13.51,"volume":1358805},{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":14.11,"high":14.23,"low":13.87,"open":13.93,"volume":1173270},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":13.33,"high":13.87,"low":13.04,"open":13.81,"volume":1705935}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":13.04,"high":13.33,"low":12.8,"open":13.21,"volume":2606520},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":13.15,"high":13.33,"low":12.74,"open":13.1,"volume":2639910},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":13.75,"high":13.93,"low":13.1,"open":13.15,"volume":2247315},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":13.27,"high":13.81,"low":13.1,"open":13.69,"volume":1775550},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":13.15,"high":13.33,"low":13.04,"open":13.33,"volume":2197545},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":13.63,"high":13.75,"low":13.1,"open":13.21,"volume":2099055},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":13.62,"high":13.68,"low":13.52,"open":13.62,"volume":2533230},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":14.24,"high":14.29,"low":13.57,"open":13.71,"volume":3389295},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":14.22,"high":14.29,"low":13.94,"open":14.18,"volume":1666455},{"timestamp":981037800,"date":"2001-02-01","index":5277,"close":14.04,"high":14.18,"low":13.76,"open":14.17,"volume":885675},{"timestamp":981124200,"date":"2001-02-02","index":5278,"close":14.58,"high":14.62,"low":13.85,"open":14.26,"volume":2555175}]},{"date":"2000-10-19","estimated":0.11,"reported":0.16,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":8.51,"high":8.69,"low":8.51,"open":8.63,"volume":2046765},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":8.75,"high":8.87,"low":8.51,"open":8.57,"volume":2821665},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":8.93,"high":8.99,"low":8.75,"open":8.93,"volume":2661120},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":8.99,"high":9.11,"low":8.99,"open":8.99,"volume":2235975},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":9.05,"high":9.17,"low":8.99,"open":9.05,"volume":1922865},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":9.11,"high":9.23,"low":8.99,"open":9.17,"volume":1537725},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":8.81,"high":9.23,"low":8.57,"open":9.23,"volume":2267475},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":9.11,"high":9.11,"low":8.69,"open":8.75,"volume":1280055},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":9.4,"high":9.52,"low":9.29,"open":9.4,"volume":2523780},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":9.4,"high":9.46,"low":9.35,"open":9.46,"volume":1851045},{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":9.17,"high":9.4,"low":8.99,"open":9.35,"volume":1696695}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":9.05,"high":9.4,"low":8.93,"open":9.29,"volume":2099265},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":9.17,"high":9.23,"low":8.99,"open":9.05,"volume":1379490},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":9.17,"high":9.35,"low":9.05,"open":9.17,"volume":835380},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":9.46,"high":9.52,"low":9.11,"open":9.17,"volume":1737435},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":9.88,"high":10.12,"low":9.58,"open":10.12,"volume":2116275},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":9.94,"high":10.06,"low":9.58,"open":10,"volume":1277010},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":10,"high":10,"low":9.64,"open":9.88,"volume":1127490},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":10.36,"high":10.48,"low":9.88,"open":10,"volume":1536885},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":10.48,"high":10.48,"low":10.06,"open":10.36,"volume":1695225},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":10.6,"high":10.65,"low":10.36,"open":10.42,"volume":1664460},{"timestamp":973175400,"date":"2000-11-02","index":5216,"close":10.42,"high":10.6,"low":10.36,"open":10.54,"volume":975975}]}]
diff --git a/data/ADM_partial.json b/data/ADM_partial.json
index 5c3cda1a4..8fbb64c77 100644
--- a/data/ADM_partial.json
+++ b/data/ADM_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.35,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.22,"reported":1.03,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":63.4,"high":64.5,"low":63.31,"open":64.18,"volume":2869200},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":64.56,"high":64.68,"low":62.63,"open":63,"volume":2130000},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":65.72,"high":65.79,"low":64.72,"open":64.73,"volume":2490500},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":64.79,"high":66.08,"low":64.66,"open":65.28,"volume":1947500},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":64.19,"high":64.92,"low":63.53,"open":64.91,"volume":2730400},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":64.15,"high":64.39,"low":63.41,"open":64.39,"volume":1404300},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":62.22,"high":63.99,"low":62.19,"open":63.81,"volume":2255400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":62.65,"high":63.04,"low":61.89,"open":62.17,"volume":1847300},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":63.32,"high":64.31,"low":62.8,"open":62.8,"volume":1998700},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":63.98,"high":64.03,"low":63.14,"open":63.32,"volume":2048300},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":63.3,"high":64.24,"low":63.28,"open":63.78,"volume":3293500}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":62.5,"high":63.14,"low":59.04,"open":61,"volume":6377400},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":62.01,"high":62.63,"low":61,"open":62.12,"volume":4783600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":60.48,"high":62.67,"low":60.14,"open":62.31,"volume":3561900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":58.91,"high":60.57,"low":58.65,"open":60.26,"volume":4081500},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":58.18,"high":58.96,"low":57.58,"open":58,"volume":4091700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":57.96,"high":58.66,"low":57.74,"open":58.3,"volume":3019500},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":58.18,"high":59.21,"low":58.15,"open":58.61,"volume":2778100},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":58.48,"high":59.24,"low":58.27,"open":58.27,"volume":1849200},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":58.44,"high":58.5,"low":57.92,"open":58.27,"volume":1640200},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":58.07,"high":58.6,"low":57.72,"open":58.5,"volume":2045800},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":58.38,"high":58.43,"low":56.88,"open":57.88,"volume":3625500}]},{"date":"2024-04-30","estimated":1.36,"reported":1.46,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":60.52,"high":61.58,"low":60.17,"open":61.35,"volume":3154700},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":60.27,"high":60.72,"low":59.88,"open":60.68,"volume":3032300},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":60.42,"high":61.11,"low":60.22,"open":60.36,"volume":2400400},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":61.72,"high":61.88,"low":60.31,"open":60.51,"volume":3066800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":62.6,"high":62.91,"low":61.61,"open":61.85,"volume":7987200},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":62.5,"high":62.96,"low":61.56,"open":62.5,"volume":3169600},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":61.79,"high":62.29,"low":61.51,"open":61.99,"volume":3195200},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":61.56,"high":61.81,"low":60.42,"open":61.02,"volume":3708600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":61,"high":61.95,"low":60.61,"open":61.8,"volume":2726500},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":60.1,"high":61,"low":60.08,"open":60.72,"volume":2708800},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":60.69,"high":60.79,"low":60.21,"open":60.21,"volume":2977300}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":58.66,"high":60.78,"low":57.36,"open":60.78,"volume":6731000},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":58.37,"high":59.77,"low":58.24,"open":58.55,"volume":5208400},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":59.35,"high":59.46,"low":58.26,"open":58.73,"volume":3746200},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":59.17,"high":59.68,"low":58.86,"open":59.31,"volume":3273800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":60.19,"high":60.25,"low":58.92,"open":59.47,"volume":4187500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":61.59,"high":61.63,"low":60.72,"open":60.8,"volume":4171800},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":62.03,"high":62.48,"low":61.06,"open":61.25,"volume":4275500},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":62.44,"high":62.67,"low":61.97,"open":62.21,"volume":4173100},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":62.98,"high":63.06,"low":62.24,"open":62.64,"volume":2924300},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":62.63,"high":63.69,"low":62.5,"open":63.11,"volume":3690500},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":61.67,"high":62.98,"low":61.32,"open":62.98,"volume":3959800}]},{"date":"2024-03-12","estimated":1.43,"reported":1.36,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11078,"close":53.17,"high":53.6,"low":53.03,"open":53.44,"volume":3044200},{"timestamp":1709044200,"date":"2024-02-27","index":11079,"close":52.79,"high":53.78,"low":52.7,"open":53.42,"volume":3783300},{"timestamp":1709130600,"date":"2024-02-28","index":11080,"close":53.01,"high":53.48,"low":52.65,"open":52.8,"volume":3027900},{"timestamp":1709217000,"date":"2024-02-29","index":11081,"close":53.11,"high":53.88,"low":52.8,"open":53.54,"volume":4941700},{"timestamp":1709303400,"date":"2024-03-01","index":11082,"close":54.24,"high":54.75,"low":53.55,"open":54.64,"volume":8080000},{"timestamp":1709562600,"date":"2024-03-04","index":11083,"close":53.22,"high":54.39,"low":52.92,"open":54.25,"volume":4712600},{"timestamp":1709649000,"date":"2024-03-05","index":11084,"close":53.46,"high":53.73,"low":52.89,"open":52.96,"volume":4131400},{"timestamp":1709735400,"date":"2024-03-06","index":11085,"close":54.15,"high":54.39,"low":53.61,"open":53.76,"volume":3473600},{"timestamp":1709821800,"date":"2024-03-07","index":11086,"close":54.25,"high":55.83,"low":53.4,"open":54.38,"volume":11253200},{"timestamp":1709908200,"date":"2024-03-08","index":11087,"close":54.81,"high":55.24,"low":53.95,"open":54.21,"volume":4756500},{"timestamp":1710163800,"date":"2024-03-11","index":11088,"close":54.91,"high":55.56,"low":54.67,"open":54.69,"volume":5209600}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11089,"close":57.07,"high":58.46,"low":56.68,"open":57.08,"volume":10926000},{"timestamp":1710336600,"date":"2024-03-13","index":11090,"close":58.27,"high":59.32,"low":57.45,"open":57.5,"volume":14417800},{"timestamp":1710423000,"date":"2024-03-14","index":11091,"close":58.21,"high":59.59,"low":57.67,"open":58.39,"volume":8970100},{"timestamp":1710509400,"date":"2024-03-15","index":11092,"close":59.31,"high":59.78,"low":57.71,"open":57.77,"volume":14039300},{"timestamp":1710768600,"date":"2024-03-18","index":11093,"close":60.41,"high":61.1,"low":59.1,"open":59.1,"volume":7266100},{"timestamp":1710855000,"date":"2024-03-19","index":11094,"close":61.03,"high":61.23,"low":60.16,"open":60.16,"volume":6668900},{"timestamp":1710941400,"date":"2024-03-20","index":11095,"close":61.31,"high":61.77,"low":60.89,"open":61.03,"volume":5097400},{"timestamp":1711027800,"date":"2024-03-21","index":11096,"close":62.47,"high":62.99,"low":61.47,"open":61.51,"volume":6053400},{"timestamp":1711114200,"date":"2024-03-22","index":11097,"close":62,"high":63.09,"low":61.6,"open":63,"volume":4434100},{"timestamp":1711373400,"date":"2024-03-25","index":11098,"close":62.51,"high":63.08,"low":62.01,"open":62.1,"volume":4296500},{"timestamp":1711459800,"date":"2024-03-26","index":11099,"close":61.82,"high":62.61,"low":61.71,"open":62.61,"volume":3903500}]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.22,"open":71.85,"volume":2516300},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":72.42,"high":72.59,"low":71.12,"open":71.43,"volume":2547300},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":72.91,"high":73.7,"low":72.72,"open":73.05,"volume":2330800},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":72.56,"high":73.37,"low":72.44,"open":72.91,"volume":2911100},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":72.11,"high":72.64,"low":71.97,"open":72.38,"volume":2575400}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":1.34,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.22,"reported":1.03,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":11174,"close":63.4,"high":64.5,"low":63.31,"open":64.18,"volume":2869200},{"timestamp":1721136600,"date":"2024-07-16","index":11175,"close":64.56,"high":64.68,"low":62.63,"open":63,"volume":2130000},{"timestamp":1721223000,"date":"2024-07-17","index":11176,"close":65.72,"high":65.79,"low":64.72,"open":64.73,"volume":2490500},{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":64.79,"high":66.08,"low":64.66,"open":65.28,"volume":1947500},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":64.19,"high":64.92,"low":63.53,"open":64.91,"volume":2730400},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":64.15,"high":64.39,"low":63.41,"open":64.39,"volume":1404300},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":62.22,"high":63.99,"low":62.19,"open":63.81,"volume":2255400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":62.65,"high":63.04,"low":61.89,"open":62.17,"volume":1847300},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":63.32,"high":64.31,"low":62.8,"open":62.8,"volume":1998700},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":63.98,"high":64.03,"low":63.14,"open":63.32,"volume":2048300},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":63.3,"high":64.24,"low":63.28,"open":63.78,"volume":3293500}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":62.5,"high":63.14,"low":59.04,"open":61,"volume":6377400},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":62.01,"high":62.63,"low":61,"open":62.12,"volume":4783600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":60.48,"high":62.67,"low":60.14,"open":62.31,"volume":3561900},{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":58.91,"high":60.57,"low":58.65,"open":60.26,"volume":4081500},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":58.18,"high":58.96,"low":57.58,"open":58,"volume":4091700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":57.96,"high":58.66,"low":57.74,"open":58.3,"volume":3019500},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":58.18,"high":59.21,"low":58.15,"open":58.61,"volume":2778100},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":58.48,"high":59.24,"low":58.27,"open":58.27,"volume":1849200},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":58.44,"high":58.5,"low":57.92,"open":58.27,"volume":1640200},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":58.07,"high":58.6,"low":57.72,"open":58.5,"volume":2045800},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":58.38,"high":58.43,"low":56.88,"open":57.88,"volume":3625500}]},{"date":"2024-04-30","estimated":1.36,"reported":1.46,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":60.52,"high":61.58,"low":60.17,"open":61.35,"volume":3154700},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":60.27,"high":60.72,"low":59.88,"open":60.68,"volume":3032300},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":60.42,"high":61.11,"low":60.22,"open":60.36,"volume":2400400},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":61.72,"high":61.88,"low":60.31,"open":60.51,"volume":3066800},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":62.6,"high":62.91,"low":61.61,"open":61.85,"volume":7987200},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":62.5,"high":62.96,"low":61.56,"open":62.5,"volume":3169600},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":61.79,"high":62.29,"low":61.51,"open":61.99,"volume":3195200},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":61.56,"high":61.81,"low":60.42,"open":61.02,"volume":3708600},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":61,"high":61.95,"low":60.61,"open":61.8,"volume":2726500},{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":60.1,"high":61,"low":60.08,"open":60.72,"volume":2708800},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":60.69,"high":60.79,"low":60.21,"open":60.21,"volume":2977300}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":58.66,"high":60.78,"low":57.36,"open":60.78,"volume":6731000},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":58.37,"high":59.77,"low":58.24,"open":58.55,"volume":5208400},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":59.35,"high":59.46,"low":58.26,"open":58.73,"volume":3746200},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":59.17,"high":59.68,"low":58.86,"open":59.31,"volume":3273800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":60.19,"high":60.25,"low":58.92,"open":59.47,"volume":4187500},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":61.59,"high":61.63,"low":60.72,"open":60.8,"volume":4171800},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":62.03,"high":62.48,"low":61.06,"open":61.25,"volume":4275500},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":62.44,"high":62.67,"low":61.97,"open":62.21,"volume":4173100},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":62.98,"high":63.06,"low":62.24,"open":62.64,"volume":2924300},{"timestamp":1715607000,"date":"2024-05-13","index":11132,"close":62.63,"high":63.69,"low":62.5,"open":63.11,"volume":3690500},{"timestamp":1715693400,"date":"2024-05-14","index":11133,"close":61.67,"high":62.98,"low":61.32,"open":62.98,"volume":3959800}]},{"date":"2024-03-12","estimated":1.43,"reported":1.36,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":11078,"close":53.17,"high":53.6,"low":53.03,"open":53.44,"volume":3044200},{"timestamp":1709044200,"date":"2024-02-27","index":11079,"close":52.79,"high":53.78,"low":52.7,"open":53.42,"volume":3783300},{"timestamp":1709130600,"date":"2024-02-28","index":11080,"close":53.01,"high":53.48,"low":52.65,"open":52.8,"volume":3027900},{"timestamp":1709217000,"date":"2024-02-29","index":11081,"close":53.11,"high":53.88,"low":52.8,"open":53.54,"volume":4941700},{"timestamp":1709303400,"date":"2024-03-01","index":11082,"close":54.24,"high":54.75,"low":53.55,"open":54.64,"volume":8080000},{"timestamp":1709562600,"date":"2024-03-04","index":11083,"close":53.22,"high":54.39,"low":52.92,"open":54.25,"volume":4712600},{"timestamp":1709649000,"date":"2024-03-05","index":11084,"close":53.46,"high":53.73,"low":52.89,"open":52.96,"volume":4131400},{"timestamp":1709735400,"date":"2024-03-06","index":11085,"close":54.15,"high":54.39,"low":53.61,"open":53.76,"volume":3473600},{"timestamp":1709821800,"date":"2024-03-07","index":11086,"close":54.25,"high":55.83,"low":53.4,"open":54.38,"volume":11253200},{"timestamp":1709908200,"date":"2024-03-08","index":11087,"close":54.81,"high":55.24,"low":53.95,"open":54.21,"volume":4756500},{"timestamp":1710163800,"date":"2024-03-11","index":11088,"close":54.91,"high":55.56,"low":54.67,"open":54.69,"volume":5209600}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":11089,"close":57.07,"high":58.46,"low":56.68,"open":57.08,"volume":10926000},{"timestamp":1710336600,"date":"2024-03-13","index":11090,"close":58.27,"high":59.32,"low":57.45,"open":57.5,"volume":14417800},{"timestamp":1710423000,"date":"2024-03-14","index":11091,"close":58.21,"high":59.59,"low":57.67,"open":58.39,"volume":8970100},{"timestamp":1710509400,"date":"2024-03-15","index":11092,"close":59.31,"high":59.78,"low":57.71,"open":57.77,"volume":14039300},{"timestamp":1710768600,"date":"2024-03-18","index":11093,"close":60.41,"high":61.1,"low":59.1,"open":59.1,"volume":7266100},{"timestamp":1710855000,"date":"2024-03-19","index":11094,"close":61.03,"high":61.23,"low":60.16,"open":60.16,"volume":6668900},{"timestamp":1710941400,"date":"2024-03-20","index":11095,"close":61.31,"high":61.77,"low":60.89,"open":61.03,"volume":5097400},{"timestamp":1711027800,"date":"2024-03-21","index":11096,"close":62.47,"high":62.99,"low":61.47,"open":61.51,"volume":6053400},{"timestamp":1711114200,"date":"2024-03-22","index":11097,"close":62,"high":63.09,"low":61.6,"open":63,"volume":4434100},{"timestamp":1711373400,"date":"2024-03-25","index":11098,"close":62.51,"high":63.08,"low":62.01,"open":62.1,"volume":4296500},{"timestamp":1711459800,"date":"2024-03-26","index":11099,"close":61.82,"high":62.61,"low":61.71,"open":62.61,"volume":3903500}]},{"date":"2023-10-24","estimated":1.52,"reported":1.63,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":10983,"close":73.9,"high":74.35,"low":72.86,"open":72.86,"volume":1845300},{"timestamp":1696944600,"date":"2023-10-10","index":10984,"close":74.15,"high":74.88,"low":73.94,"open":74.44,"volume":2159100},{"timestamp":1697031000,"date":"2023-10-11","index":10985,"close":73.7,"high":74.76,"low":73.29,"open":74.28,"volume":1981900},{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":72.77,"high":73.88,"low":72.01,"open":73.8,"volume":1898100},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":73.32,"high":73.48,"low":72.69,"open":72.7,"volume":1699400},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":74.52,"high":74.56,"low":73.38,"open":74,"volume":2042100},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":75.2,"high":75.51,"low":73.59,"open":73.67,"volume":1916100},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":74.52,"high":76.06,"low":74.46,"open":75,"volume":1919200},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":73.84,"high":74.71,"low":73.61,"open":74.49,"volume":2164000},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":72.85,"high":74.24,"low":72.83,"open":74.04,"volume":2457300},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":72.4,"high":73.34,"low":72.37,"open":72.74,"volume":2718400}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":69.47,"high":72.63,"low":69.46,"open":71.68,"volume":5912100},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":71.05,"high":71.17,"low":69.31,"open":69.73,"volume":3672100},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":71.85,"high":72.47,"low":71.09,"open":71.13,"volume":3319300},{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":70.04,"high":71.84,"low":69.69,"open":71.61,"volume":2915300},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":71.42,"high":71.75,"low":70.35,"open":70.4,"volume":2333300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":71.57,"high":72.02,"low":71.3,"open":71.53,"volume":2627000},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":71.37,"high":72.24,"low":71.22,"open":71.85,"volume":2516300},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":72.42,"high":72.59,"low":71.12,"open":71.43,"volume":2547300},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":72.91,"high":73.7,"low":72.72,"open":73.05,"volume":2330800},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":72.56,"high":73.37,"low":72.44,"open":72.91,"volume":2911100},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":72.11,"high":72.64,"low":71.97,"open":72.38,"volume":2575400}]},{"date":"2023-07-25","estimated":1.6,"reported":1.89,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":10919,"close":78.54,"high":79.29,"low":78.07,"open":78.07,"volume":3159200},{"timestamp":1689082200,"date":"2023-07-11","index":10920,"close":80.47,"high":80.6,"low":78.86,"open":78.93,"volume":2769200},{"timestamp":1689168600,"date":"2023-07-12","index":10921,"close":78.73,"high":80.88,"low":78.63,"open":80.8,"volume":2982500},{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":79.17,"high":79.43,"low":78.39,"open":79.03,"volume":2194800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":78.2,"high":79.66,"low":78.08,"open":79.66,"volume":1869800},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":79.56,"high":79.76,"low":78.27,"open":78.63,"volume":2441100},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":80.75,"high":81.62,"low":79.42,"open":79.58,"volume":2793900},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":81,"high":81.57,"low":80.31,"open":81.03,"volume":2329500},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":82.63,"high":82.88,"low":81.63,"open":81.88,"volume":2934300},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":82.14,"high":82.99,"low":82.1,"open":82.96,"volume":2537900},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":83.11,"high":83.74,"low":82.31,"open":82.55,"volume":3059600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":86.05,"high":86.3,"low":82.71,"open":83.24,"volume":4330300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":86.9,"high":87.3,"low":86.33,"open":86.8,"volume":3134400},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":85.79,"high":87.29,"low":85.47,"open":86.9,"volume":2676400},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":86.39,"high":86.49,"low":85.91,"open":86.28,"volume":1620900},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":84.96,"high":87,"low":84.36,"open":86.99,"volume":5483600},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":84.98,"high":85.23,"low":83.89,"open":84.43,"volume":2293200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":84.79,"high":85.88,"low":84.3,"open":84.49,"volume":2793500},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":84.97,"high":85.51,"low":84.29,"open":84.49,"volume":2134200},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":85.55,"high":87,"low":85.51,"open":85.54,"volume":3437500},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":87.21,"high":87.29,"low":85.4,"open":85.55,"volume":2750600},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":86.44,"high":86.79,"low":85.16,"open":86.34,"volume":2371500}]},{"date":"2023-04-25","estimated":1.78,"reported":2.09,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":10857,"close":80.05,"high":80.24,"low":78.83,"open":78.83,"volume":2108600},{"timestamp":1681219800,"date":"2023-04-11","index":10858,"close":81.39,"high":81.84,"low":80.21,"open":80.23,"volume":2521900},{"timestamp":1681306200,"date":"2023-04-12","index":10859,"close":81.11,"high":81.8,"low":80.99,"open":81.39,"volume":2432000},{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":81.22,"high":81.59,"low":80.35,"open":80.92,"volume":2154800},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":81.79,"high":82.85,"low":81.58,"open":81.9,"volume":2548800},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":82.2,"high":82.29,"low":81.63,"open":81.99,"volume":1654800},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":82.55,"high":82.7,"low":81.99,"open":82.03,"volume":1807000},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":81.95,"high":82.95,"low":81.41,"open":82.86,"volume":2168200},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":81,"high":81.71,"low":80.63,"open":81.36,"volume":1932300},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":80.5,"high":81.52,"low":80.47,"open":81.48,"volume":2160000},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":80.8,"high":81.47,"low":80.49,"open":80.81,"volume":2501900}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":75.9,"high":79.05,"low":75.62,"open":78.5,"volume":5777600},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":77.03,"high":77.69,"low":75.27,"open":75.82,"volume":3457700},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":78.01,"high":78.59,"low":76.58,"open":76.7,"volume":3294100},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":78.08,"high":78.18,"low":77.3,"open":77.56,"volume":3474600},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":77.8,"high":78.66,"low":77.58,"open":78.24,"volume":1872300},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":75.52,"high":77.09,"low":74.97,"open":77.09,"volume":3479500},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":75.02,"high":76.38,"low":74.93,"open":75.82,"volume":2590100},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":74.22,"high":75.47,"low":73.76,"open":74.78,"volume":3434900},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":75.96,"high":76.17,"low":74.73,"open":74.84,"volume":2507900},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":75.4,"high":76.53,"low":75.25,"open":76.28,"volume":2272700},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":75.02,"high":75.4,"low":74.29,"open":75,"volume":2464100}]},{"date":"2023-01-26","estimated":1.65,"reported":1.93,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":10796,"close":86.23,"high":86.4,"low":85.17,"open":85.68,"volume":2615000},{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":86.68,"high":86.84,"low":86.02,"open":86.76,"volume":2692500},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":87.39,"high":87.64,"low":86.16,"open":86.8,"volume":2813100},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":88.4,"high":88.71,"low":87,"open":87,"volume":2488300},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":88.09,"high":89.32,"low":88.08,"open":88.56,"volume":2744500},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":85,"high":88.31,"low":84.89,"open":88,"volume":3522600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":85.31,"high":87,"low":85.09,"open":85.18,"volume":3148500},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":84.75,"high":85.63,"low":83.96,"open":85.39,"volume":10151400},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":84.35,"high":84.72,"low":83.24,"open":84.7,"volume":4333100},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":85.77,"high":85.91,"low":83.1,"open":84.65,"volume":2458200},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":85.57,"high":85.6,"low":84.14,"open":84.83,"volume":3000400}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":84.9,"high":86.26,"low":82.81,"open":86.09,"volume":4499600},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":83.63,"high":85.67,"low":83.34,"open":85.3,"volume":3527600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":82.25,"high":83.33,"low":81.93,"open":83.13,"volume":4036400},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":82.85,"high":82.98,"low":81.11,"open":81.56,"volume":5008000},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":83.37,"high":83.84,"low":82.53,"open":82.74,"volume":5673900},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":82.31,"high":83,"low":81.09,"open":82.37,"volume":5729200},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":82.28,"high":83.69,"low":82.07,"open":83,"volume":2702800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":82.56,"high":82.93,"low":82,"open":82.3,"volume":2881300},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":82.66,"high":82.75,"low":81.71,"open":82.35,"volume":3326400},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":81.6,"high":82.99,"low":81.22,"open":81.99,"volume":3082700},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":80.6,"high":86.14,"low":80.3,"open":81.74,"volume":3743100}]},{"date":"2022-10-25","estimated":1.44,"reported":1.86,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":10733,"close":86.61,"high":87.6,"low":85.87,"open":86.81,"volume":2261700},{"timestamp":1665495000,"date":"2022-10-11","index":10734,"close":86.3,"high":87.56,"low":84.69,"open":85.93,"volume":2587000},{"timestamp":1665581400,"date":"2022-10-12","index":10735,"close":86.03,"high":86.91,"low":83.81,"open":86.3,"volume":4447100},{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":88.84,"high":88.96,"low":84.5,"open":84.81,"volume":2066400},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":83.38,"high":89.23,"low":83.3,"open":89.23,"volume":2997600},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":85.76,"high":86.19,"low":84.75,"open":84.75,"volume":2484200},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":87.77,"high":87.94,"low":86.33,"open":86.66,"volume":1912500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":88.35,"high":88.71,"low":87.42,"open":87.98,"volume":1786700},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":88.33,"high":89.71,"low":88.03,"open":89,"volume":3182200},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":89.69,"high":90.06,"low":87.24,"open":87.62,"volume":2222900},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":89.28,"high":90.46,"low":89.11,"open":89.99,"volume":2253100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":91.14,"high":91.66,"low":88.56,"open":90.23,"volume":4168000},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":93.59,"high":94.13,"low":91.89,"open":92.07,"volume":3741600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":94.13,"high":96.13,"low":93.79,"open":94.27,"volume":3210600},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":94.88,"high":95.46,"low":93.44,"open":94.02,"volume":1901100},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":96.98,"high":97.84,"low":95.21,"open":95.31,"volume":4720600},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":97.53,"high":97.98,"low":96.37,"open":97.36,"volume":2324200},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":95.8,"high":97.89,"low":94.89,"open":95.95,"volume":2797300},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":96.28,"high":97.23,"low":94.36,"open":95.48,"volume":1992800},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":95.19,"high":98.28,"low":94.98,"open":97.88,"volume":2787000},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":95.6,"high":95.66,"low":94.27,"open":95.2,"volume":2821800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":96.39,"high":96.79,"low":95.21,"open":95.81,"volume":2132900}]},{"date":"2022-07-26","estimated":1.71,"reported":2.15,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":10669,"close":72.63,"high":73.68,"low":72.52,"open":72.95,"volume":1896100},{"timestamp":1657632600,"date":"2022-07-12","index":10670,"close":72.85,"high":73.98,"low":71.55,"open":71.91,"volume":2016500},{"timestamp":1657719000,"date":"2022-07-13","index":10671,"close":72.69,"high":73.3,"low":72,"open":72.47,"volume":2093000},{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":71.7,"high":71.92,"low":70.02,"open":71.16,"volume":3104000},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":72,"high":72.58,"low":71.15,"open":72.35,"volume":2048500},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":72.55,"high":73.85,"low":72.35,"open":72.71,"volume":2211700},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":73.83,"high":74.03,"low":72.65,"open":72.95,"volume":1862800},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":74.57,"high":74.75,"low":72.84,"open":73.25,"volume":1988100},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":74.02,"high":74.34,"low":73.38,"open":74.01,"volume":1548200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":73.84,"high":74.7,"low":73.4,"open":74,"volume":1480700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":75.62,"high":76.43,"low":74.37,"open":74.8,"volume":2709800}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":78.92,"high":80,"low":76.65,"open":78.28,"volume":5602400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":80.45,"high":80.86,"low":77.63,"open":78.25,"volume":4388900},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":79.35,"high":81.07,"low":78.99,"open":79.93,"volume":3022200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":82.77,"high":82.84,"low":79.81,"open":79.83,"volume":4656000},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":84.26,"high":84.82,"low":82.76,"open":82.89,"volume":3843400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":82.79,"high":84.43,"low":82.65,"open":84.07,"volume":3187700},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":82.25,"high":82.85,"low":81.46,"open":82.44,"volume":2538300},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":82.02,"high":82.58,"low":81.38,"open":81.83,"volume":2413200},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":82.76,"high":83.8,"low":81.48,"open":81.87,"volume":2178400},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":82.49,"high":83.34,"low":82.25,"open":82.9,"volume":2522000},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":82.86,"high":84,"low":82.52,"open":82.9,"volume":1751600}]},{"date":"2022-04-26","estimated":1.41,"reported":1.9,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":10607,"close":95.25,"high":96.03,"low":94.16,"open":95.07,"volume":4721300},{"timestamp":1649683800,"date":"2022-04-11","index":10608,"close":94.57,"high":96.99,"low":94.51,"open":96.91,"volume":3784600},{"timestamp":1649770200,"date":"2022-04-12","index":10609,"close":95.07,"high":96.3,"low":94.27,"open":95.02,"volume":4400600},{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":95.55,"high":96.15,"low":93.91,"open":95.28,"volume":2781600},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":96.91,"high":97.64,"low":95.73,"open":95.94,"volume":2459800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":96.46,"high":97.7,"low":95.31,"open":95.76,"volume":3077900},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":95.93,"high":96.05,"low":94.01,"open":95.55,"volume":3848700},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":98.22,"high":98.44,"low":95.65,"open":96.06,"volume":3258600},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":96.05,"high":98.88,"low":95.79,"open":98.71,"volume":3600300},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":92.18,"high":96.12,"low":92.02,"open":95.96,"volume":4111600},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.96,"high":91.75,"low":88.76,"open":91.5,"volume":5029800}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":90.64,"high":95.97,"low":89.96,"open":94.61,"volume":7081100},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":93.92,"high":95.55,"low":89.62,"open":92.81,"volume":7217600},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":92.51,"high":94.73,"low":91.16,"open":94.67,"volume":5018200},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":89.56,"high":92.73,"low":89.39,"open":91.98,"volume":6341700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.31,"high":90.45,"low":88,"open":90.21,"volume":3578500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":89.76,"high":90.88,"low":88.84,"open":89.29,"volume":3859500},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":91.15,"high":91.3,"low":88.92,"open":90.24,"volume":3413600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":89.41,"high":91.71,"low":88.31,"open":91.15,"volume":2934800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":89.73,"high":90.14,"low":88.37,"open":88.91,"volume":2597500},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":84.36,"high":88.55,"low":83.99,"open":88.52,"volume":4329000},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":84.97,"high":88.09,"low":84.09,"open":85.31,"volume":4026600}]},{"date":"2022-01-25","estimated":1.37,"reported":1.5,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":10544,"close":69.81,"high":69.86,"low":68.95,"open":69.34,"volume":2029200},{"timestamp":1641825000,"date":"2022-01-10","index":10545,"close":69.93,"high":70.5,"low":69.19,"open":69.82,"volume":2583700},{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":70.48,"high":70.57,"low":69.57,"open":70.2,"volume":2483000},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":70.42,"high":70.95,"low":69.81,"open":70.55,"volume":2224000},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":70.9,"high":71.23,"low":70.58,"open":70.65,"volume":1930600},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":71.55,"high":71.67,"low":70.42,"open":70.84,"volume":1757300},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":71.27,"high":71.52,"low":70.47,"open":70.96,"volume":2094000},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":71,"high":72.12,"low":71,"open":71.56,"volume":2638500},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":68.89,"high":71.41,"low":68.81,"open":71.09,"volume":3803700},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":68.94,"high":69.66,"low":68.33,"open":69.23,"volume":5093300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":68.59,"high":68.82,"low":66.7,"open":68.4,"volume":4235400}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":68.37,"high":68.95,"low":65.64,"open":67.5,"volume":4188200},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":72.27,"high":72.52,"low":69.63,"open":69.99,"volume":6153400},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":74.2,"high":75.23,"low":72.75,"open":72.84,"volume":8203000},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":75.92,"high":75.96,"low":74,"open":74.16,"volume":5871300},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":75,"high":75.57,"low":73.6,"open":75.33,"volume":5621300},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":75.53,"high":75.75,"low":74.74,"open":75.2,"volume":2791000},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":76.69,"high":76.84,"low":75.2,"open":75.47,"volume":2841200},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":75.67,"high":76.46,"low":75.15,"open":76.01,"volume":2116200},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":75.71,"high":76.29,"low":74.61,"open":75.96,"volume":2435500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":75.98,"high":76.29,"low":75.27,"open":75.91,"volume":2111600},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":76.69,"high":77.1,"low":75.98,"open":76.3,"volume":2416200}]},{"date":"2021-10-26","estimated":0.89,"reported":0.97,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":63.97,"high":64.45,"low":63.25,"open":63.55,"volume":1955300},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":63.39,"high":63.68,"low":62.99,"open":63.3,"volume":2080100},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":62.92,"high":63.59,"low":62.21,"open":63.5,"volume":2172800},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":64.17,"high":64.21,"low":62.65,"open":63.45,"volume":1971600},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":63.95,"high":64.52,"low":63.75,"open":64.5,"volume":2149600},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":63.8,"high":64.56,"low":63.11,"open":63.81,"volume":1686100},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":64.54,"high":64.57,"low":63.44,"open":64.08,"volume":1553200},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":64.84,"high":65.26,"low":64.3,"open":64.84,"volume":2290000},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":64.87,"high":65.16,"low":64.36,"open":64.78,"volume":1488600},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":66.22,"high":66.44,"low":64.93,"open":64.93,"volume":1692200},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":66.63,"high":66.76,"low":66.04,"open":66.4,"volume":2424000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":65.36,"high":66.78,"low":65.22,"open":66.65,"volume":3276000},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":64.53,"high":66.09,"low":64.42,"open":65.79,"volume":2638000},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":64.84,"high":65.15,"low":64.08,"open":64.6,"volume":2991900},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":64.24,"high":65.14,"low":64.19,"open":64.71,"volume":3301700},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":63.61,"high":64.62,"low":63.45,"open":64.51,"volume":3187300},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":63.37,"high":63.68,"low":63.14,"open":63.62,"volume":2782100},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":64.9,"high":64.91,"low":62.58,"open":63,"volume":4029100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":64.23,"high":65.19,"low":64.01,"open":64.94,"volume":2174600},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":64.49,"high":65.08,"low":63.98,"open":64.69,"volume":2371500},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":63.8,"high":65.12,"low":63.63,"open":64.75,"volume":2563200},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":64.43,"high":64.47,"low":63.45,"open":63.84,"volume":1839200}]},{"date":"2021-07-27","estimated":1.03,"reported":1.33,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":60,"high":60.57,"low":59.74,"open":60.5,"volume":2049300},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":59.24,"high":60.2,"low":59.09,"open":59.9,"volume":1821800},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":58.78,"high":59.71,"low":58.66,"open":59.07,"volume":1522700},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":59.02,"high":59.14,"low":58.52,"open":58.57,"volume":1433500},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":58.21,"high":59.37,"low":58.01,"open":59.24,"volume":1788600},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":57.45,"high":58.01,"low":56.91,"open":57.61,"volume":2593300},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":58.03,"high":58.7,"low":57.27,"open":57.52,"volume":2322000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":58.1,"high":58.77,"low":57.92,"open":58.27,"volume":3063200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":57.41,"high":58,"low":56.96,"open":57.96,"volume":2263500},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":58.01,"high":58.15,"low":57.29,"open":57.57,"volume":1897100},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":58.44,"high":58.85,"low":58.22,"open":58.22,"volume":3221100}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":58.85,"high":59.83,"low":57.53,"open":59.05,"volume":3993700},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":58.64,"high":59.02,"low":57.64,"open":58.7,"volume":3210200},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":59.6,"high":59.74,"low":58.96,"open":59.3,"volume":2023300},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":59.72,"high":60.54,"low":59.63,"open":59.77,"volume":3612000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":59.36,"high":60.7,"low":59.33,"open":59.93,"volume":2152400},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":59.79,"high":59.91,"low":58.52,"open":59.38,"volume":1481300},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":58.75,"high":59.57,"low":58.51,"open":59.57,"volume":2232700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":58.8,"high":59.35,"low":58.73,"open":59.14,"volume":2330900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":60.29,"high":60.44,"low":59.19,"open":59.19,"volume":3110000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":60.56,"high":60.79,"low":59.87,"open":60.28,"volume":2585400},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":61.41,"high":61.44,"low":60.5,"open":60.6,"volume":2726800}]},{"date":"2021-04-27","estimated":1.04,"reported":1.39,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":58.59,"high":58.94,"low":58.29,"open":58.8,"volume":1750900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":57.9,"high":58.38,"low":57.65,"open":58.28,"volume":2077200},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":58.55,"high":58.75,"low":57.79,"open":58,"volume":2022100},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":58.67,"high":59.02,"low":58.09,"open":58.99,"volume":1733900},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":59.45,"high":59.58,"low":58.64,"open":59.14,"volume":1819200},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":59.29,"high":59.74,"low":58.86,"open":59.64,"volume":2089100},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":58.71,"high":59.48,"low":58.28,"open":59.29,"volume":1473400},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":59.83,"high":59.94,"low":58.75,"open":59.08,"volume":1941200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":58.87,"high":59.67,"low":58.74,"open":59.46,"volume":2134900},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.41,"high":59.65,"low":58.63,"open":59.06,"volume":2148000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":59.98,"high":60.71,"low":59.48,"open":59.63,"volume":3840700}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":61.82,"high":62.51,"low":59.5,"open":59.83,"volume":4741200},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":63.1,"high":63.31,"low":61.9,"open":62.3,"volume":3660700},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":63.56,"high":63.9,"low":62.83,"open":63.72,"volume":4124600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":63.13,"high":63.43,"low":62.69,"open":63.43,"volume":3332000},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":64.63,"high":64.91,"low":63.71,"open":63.86,"volume":3359700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":65.1,"high":65.42,"low":64.49,"open":64.6,"volume":3015400},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":66.2,"high":66.28,"low":64.84,"open":65.3,"volume":3453100},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":66.69,"high":66.86,"low":65.66,"open":66.6,"volume":3417700},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":67.02,"high":67.34,"low":66.13,"open":66.63,"volume":2852100},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":67.63,"high":68.68,"low":67.26,"open":67.26,"volume":4003800},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":66.89,"high":67.73,"low":66.05,"open":67.41,"volume":2382900}]},{"date":"2021-01-26","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":52.57,"high":53.11,"low":51.7,"open":52.62,"volume":2909100},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":52.04,"high":52.48,"low":51.68,"open":51.83,"volume":2238800},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":51.4,"high":52.16,"low":51.39,"open":52.16,"volume":2523100},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":51.77,"high":52.33,"low":50.89,"open":51.27,"volume":4196700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":52.87,"high":53.38,"low":52.16,"open":52.36,"volume":2373900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":52.2,"high":52.77,"low":51.58,"open":52.55,"volume":2676700},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":53.1,"high":53.25,"low":52.53,"open":52.91,"volume":3321700},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":53.5,"high":53.99,"low":52.79,"open":53.45,"volume":2307400},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":52.79,"high":53.63,"low":52.69,"open":53.32,"volume":1812500},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":52.82,"high":53.11,"low":51.92,"open":52.38,"volume":1818800},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":53.09,"high":53.69,"low":52.53,"open":52.82,"volume":2556200}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":52.18,"high":53.3,"low":51.83,"open":53.1,"volume":2637800},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":49.58,"high":51.94,"low":49.28,"open":51.53,"volume":3744500},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":51.01,"high":51.31,"low":49.58,"open":49.93,"volume":2962100},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":50.01,"high":50.9,"low":49.7,"open":50.73,"volume":4765400},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":50.48,"high":50.75,"low":50.18,"open":50.48,"volume":2562300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":50.94,"high":51.82,"low":50.8,"open":51,"volume":4181800},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":51.44,"high":51.58,"low":50.76,"open":50.99,"volume":2221700},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":52.52,"high":52.53,"low":51.47,"open":51.51,"volume":1874700},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":53.3,"high":53.31,"low":52.68,"open":53.03,"volume":2577500},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":53.65,"high":53.82,"low":53.14,"open":53.3,"volume":2233000},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":54.48,"high":54.7,"low":53.37,"open":53.75,"volume":2661300}]},{"date":"2020-10-29","estimated":0.71,"reported":0.89,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":48.85,"high":49.14,"low":47.85,"open":48.03,"volume":4577400},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":49.94,"high":49.97,"low":48.18,"open":48.45,"volume":2759200},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":49.79,"high":50.22,"low":49.63,"open":50.04,"volume":2192300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":50.31,"high":51.47,"low":50,"open":50.71,"volume":3823700},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":50.87,"high":51.31,"low":50.52,"open":50.83,"volume":3246900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":50.81,"high":51.6,"low":50.77,"open":50.77,"volume":2711000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":51.68,"high":51.78,"low":50.82,"open":50.88,"volume":2309400},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":51.87,"high":52.05,"low":51.59,"open":51.88,"volume":2028100},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":51.19,"high":51.77,"low":50.84,"open":51.67,"volume":2491400},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":50.36,"high":51.24,"low":50.36,"open":51.01,"volume":2911500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":49.52,"high":50.92,"low":49.46,"open":49.7,"volume":4291300}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":49.92,"high":50.28,"low":48.93,"open":49.38,"volume":3687400},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":46.24,"high":49.58,"low":45.68,"open":48,"volume":6630100},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":48.56,"high":48.58,"low":46.95,"open":47.15,"volume":4924800},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":47.9,"high":49.6,"low":47.39,"open":49.32,"volume":4088600},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":46.51,"high":48.1,"low":46.46,"open":48.03,"volume":3781500},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":47.91,"high":48.42,"low":46.87,"open":47.05,"volume":2946300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":48.27,"high":48.73,"low":47.75,"open":48.2,"volume":3125400},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":49.29,"high":51.39,"low":49.27,"open":50.2,"volume":3642200},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":50.15,"high":50.64,"low":49.49,"open":49.65,"volume":2481900},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":50.09,"high":50.5,"low":48.84,"open":50.5,"volume":2523400},{"timestamp":1605191400,"date":"2020-11-12","index":10254,"close":49.33,"high":49.88,"low":48.84,"open":49.88,"volume":2084400}]},{"date":"2020-07-29","estimated":0.51,"reported":0.85,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":40.44,"high":40.57,"low":39.44,"open":39.79,"volume":2169700},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":40.9,"high":41.2,"low":40.6,"open":41,"volume":2132500},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":40.96,"high":41.34,"low":40.58,"open":40.82,"volume":2496600},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":41.17,"high":41.33,"low":40.9,"open":41.08,"volume":1974200},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":40.22,"high":41,"low":40.22,"open":41,"volume":2115300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":40.86,"high":41.34,"low":40.3,"open":40.36,"volume":1855400},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":41.16,"high":41.3,"low":40.59,"open":40.78,"volume":1862800},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":42.26,"high":42.27,"low":41.2,"open":41.3,"volume":2616600},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":42.09,"high":42.7,"low":41.97,"open":42.39,"volume":2458800},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":42.13,"high":42.15,"low":40.8,"open":41.32,"volume":2290700},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":42.59,"high":42.97,"low":42.13,"open":42.13,"volume":2556200}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":42.92,"high":43.28,"low":42.57,"open":43,"volume":2714700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":43.36,"high":43.6,"low":42.73,"open":43,"volume":2856600},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":42.83,"high":43.58,"low":42.03,"open":43.26,"volume":3500900},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":42.93,"high":43.34,"low":42.71,"open":42.97,"volume":2236200},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":42.72,"high":42.9,"low":42.47,"open":42.83,"volume":1979200},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":43.34,"high":43.46,"low":42.92,"open":43,"volume":2217200},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":43.55,"high":43.79,"low":43.3,"open":43.31,"volume":1745900},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":44.03,"high":44.1,"low":43.29,"open":43.37,"volume":2241400},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":44.49,"high":44.76,"low":44.13,"open":44.14,"volume":1936800},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":44.39,"high":45.21,"low":44.32,"open":45,"volume":2169500},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":44.45,"high":44.91,"low":44.37,"open":44.83,"volume":1940100}]},{"date":"2020-04-29","estimated":0.55,"reported":0.64,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":37.24,"high":37.52,"low":36.44,"open":36.86,"volume":3445500},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":35.49,"high":36.5,"low":35.23,"open":36.24,"volume":2691000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":35.66,"high":35.9,"low":34.68,"open":35.63,"volume":2736900},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":37.19,"high":37.35,"low":36.31,"open":36.7,"volume":3870200},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":36.34,"high":37.49,"low":36.31,"open":36.57,"volume":2588400},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":35,"high":35.78,"low":34.86,"open":35.76,"volume":2906600},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":35.4,"high":35.71,"low":34.76,"open":35.52,"volume":3132800},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":35.74,"high":36.2,"low":35.47,"open":35.59,"volume":2417400},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":35.99,"high":36.16,"low":35.36,"open":36.08,"volume":2244700},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":36.54,"high":36.71,"low":35.81,"open":35.87,"volume":1906500},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":37.17,"high":37.31,"low":36.31,"open":37.17,"volume":2657800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":38.41,"high":38.6,"low":37.64,"open":37.9,"volume":3875400},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":37.14,"high":38.71,"low":37.05,"open":38.4,"volume":4571500},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":35.12,"high":36.93,"low":34.94,"open":36.66,"volume":2772900},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":34.76,"high":34.96,"low":34.35,"open":34.77,"volume":2530500},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":34.96,"high":35.57,"low":34.92,"open":35.15,"volume":2623400},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":34.4,"high":35.31,"low":34.31,"open":35.08,"volume":2934400},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":34.76,"high":35.22,"low":34.69,"open":34.89,"volume":2964600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":36.39,"high":36.49,"low":35.25,"open":35.4,"volume":2890500},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":35.43,"high":36.08,"low":35.07,"open":36,"volume":2588600},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":34.74,"high":36.03,"low":34.66,"open":35.87,"volume":2321900},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":33.84,"high":34.8,"low":33.63,"open":34.5,"volume":2888800}]},{"date":"2020-01-29","estimated":0.69,"reported":0.81,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":44.42,"high":44.48,"low":43.98,"open":44.04,"volume":3167800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":44.5,"high":44.64,"low":44.08,"open":44.51,"volume":4798500},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":44.39,"high":44.84,"low":44.01,"open":44.35,"volume":2586700},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":45.34,"high":45.46,"low":44.59,"open":44.65,"volume":2585000},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":45.25,"high":45.55,"low":45.11,"open":45.4,"volume":2741700},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":45.12,"high":45.39,"low":44.87,"open":45.1,"volume":2663400},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":44.93,"high":45.31,"low":44.89,"open":45.24,"volume":2101400},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":44.97,"high":45.04,"low":44.51,"open":44.74,"volume":1459900},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":44.3,"high":45.06,"low":43.98,"open":45.05,"volume":2169300},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":43.53,"high":43.9,"low":43.37,"open":43.76,"volume":2718500},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":43.92,"high":44.11,"low":43.53,"open":43.7,"volume":2219100}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":43.68,"high":44.1,"low":43.66,"open":44.06,"volume":2799500},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":45.8,"high":46,"low":44.78,"open":45.62,"volume":5958800},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":44.76,"high":45.62,"low":44.55,"open":45.48,"volume":8398100},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":44.96,"high":45.27,"low":44.64,"open":44.97,"volume":3939400},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":45.37,"high":45.69,"low":45.27,"open":45.5,"volume":2567400},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":46.07,"high":46.14,"low":45.69,"open":45.78,"volume":3038600},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":45.98,"high":46.33,"low":45.94,"open":46.19,"volume":2387300},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":45.71,"high":46,"low":45.55,"open":45.73,"volume":2289400},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":45.68,"high":45.87,"low":45.36,"open":45.6,"volume":1695300},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":46.12,"high":46.51,"low":45.73,"open":45.9,"volume":2200100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":45.61,"high":46.17,"low":45.59,"open":45.95,"volume":2281000}]},{"date":"2019-10-31","estimated":0.69,"reported":0.77,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":39.7,"high":40.37,"low":39.64,"open":40.28,"volume":2529000},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":39.85,"high":39.96,"low":39.06,"open":39.62,"volume":2377700},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":39.64,"high":40.02,"low":39.63,"open":39.73,"volume":3559900},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":40.4,"high":40.47,"low":39.82,"open":39.94,"volume":2386700},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":40.56,"high":40.76,"low":40.01,"open":40.38,"volume":1619800},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":40.73,"high":40.78,"low":40.23,"open":40.52,"volume":1592800},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":40.54,"high":40.91,"low":40.26,"open":40.82,"volume":1789000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":41.01,"high":41.11,"low":40.42,"open":40.54,"volume":1944400},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":41.3,"high":41.74,"low":41.01,"open":41.32,"volume":2295000},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":41.51,"high":41.77,"low":40.99,"open":41.12,"volume":2508600},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":40.53,"high":41.33,"low":40.39,"open":41.31,"volume":3236700}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":42.04,"high":42.17,"low":40.49,"open":41.15,"volume":5368500},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":42.43,"high":42.45,"low":42.01,"open":42.27,"volume":3513300},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":43.06,"high":43.33,"low":42.5,"open":42.65,"volume":3542700},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":42.97,"high":43.55,"low":42.91,"open":43.45,"volume":2491600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":42.88,"high":43.17,"low":42.83,"open":42.97,"volume":1953200},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":43.54,"high":43.78,"low":43.07,"open":43.08,"volume":2639100},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":43.31,"high":43.34,"low":42.9,"open":43.33,"volume":2542200},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":43.53,"high":43.6,"low":42.95,"open":43.27,"volume":3094100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":43.24,"high":43.6,"low":43.04,"open":43.6,"volume":2613200},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":42.82,"high":43.19,"low":42.66,"open":43.05,"volume":1938000},{"timestamp":1573741800,"date":"2019-11-14","index":10003,"close":42.78,"high":43.11,"low":42.58,"open":42.9,"volume":2464700}]}]
diff --git a/data/ASML_full.json b/data/ASML_full.json
index eb9dd22ec..d4af5c0f3 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":5.55,"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":null,"reported":-0.22,"pre":[],"post":[]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]}]
+[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-16","estimated":5.55,"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/INTC_full.json b/data/INTC_full.json
index 3ae902178..20b3b0c05 100644
--- a/data/INTC_full.json
+++ b/data/INTC_full.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.1,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":34.87,"high":36.3,"low":34.53,"open":34.96,"volume":84188600},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":32.98,"high":34.58,"low":32.85,"open":34.57,"volume":69628700},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":33.37,"high":33.41,"low":32.76,"open":33.28,"volume":48503700},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":32.95,"high":33.23,"low":32.83,"open":32.96,"volume":29466400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":31.7,"high":32.8,"low":31.66,"open":32.53,"volume":62216700},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":31.1,"high":31.99,"low":30.95,"open":31.37,"volume":49774000},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":31.35,"high":31.56,"low":31.02,"open":31.43,"volume":38352500},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":30.83,"high":31.47,"low":30.79,"open":31.42,"volume":32342200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":30.13,"high":30.91,"low":30.01,"open":30.85,"volume":48256600},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":30.74,"high":30.87,"low":30.28,"open":30.54,"volume":56110600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":29.05,"high":30.71,"low":28.89,"open":30.43,"volume":107672500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":21.48,"high":21.98,"low":20.42,"open":21.94,"volume":300895900},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":20.11,"high":20.39,"low":19.29,"open":20.2,"volume":147385700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":19.83,"high":20.63,"low":19.75,"open":20.32,"volume":106670400},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":18.99,"high":20.25,"low":18.95,"open":19.92,"volume":97972300},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":20.49,"high":20.55,"low":18.84,"open":19.1,"volume":96836800},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":19.71,"high":20.15,"low":19.5,"open":20.08,"volume":76394500},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":19.36,"high":19.97,"low":19,"open":19.87,"volume":54677600},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":20.47,"high":20.48,"low":19.47,"open":19.48,"volume":77511300},{"timestamp":1723642200,"date":"2024-08-14","index":11196,"close":19.92,"high":20.5,"low":19.79,"open":20.49,"volume":56758200},{"timestamp":1723728600,"date":"2024-08-15","index":11197,"close":20.69,"high":21.06,"low":20.23,"open":20.32,"volume":84814900},{"timestamp":1723815000,"date":"2024-08-16","index":11198,"close":20.87,"high":20.9,"low":20.41,"open":20.53,"volume":48582700}]},{"date":"2024-04-25","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":11110,"close":37.63,"high":37.67,"low":37.08,"open":37.43,"volume":41909100},{"timestamp":1712928600,"date":"2024-04-12","index":11111,"close":35.69,"high":36.7,"low":35.6,"open":36.69,"volume":80139400},{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":36.31,"high":36.7,"low":35.89,"open":36.04,"volume":50751600},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":36.26,"high":36.51,"low":35.76,"open":36.27,"volume":30607500},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":35.68,"high":36.13,"low":35.37,"open":36.1,"volume":41173300},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":35.04,"high":35.66,"low":34.77,"open":35.42,"volume":42334400},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":34.2,"high":35.13,"low":34.18,"open":35.13,"volume":58968800},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":34.41,"high":34.57,"low":34.08,"open":34.42,"volume":39909900},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":34.28,"high":34.6,"low":34.18,"open":34.34,"volume":46834000},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":34.5,"high":35.18,"low":34.34,"open":34.86,"volume":53261100},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":35.11,"high":35.3,"low":34.5,"open":34.56,"volume":66549400}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":31.88,"high":32.24,"low":30.64,"open":31.78,"volume":119742500},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":31.36,"high":31.91,"low":31.07,"open":31.86,"volume":58533300},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":30.47,"high":31.18,"low":30.42,"open":31.04,"volume":72346400},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":30.37,"high":31.04,"low":30.02,"open":30.17,"volume":60654800},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":30.51,"high":30.67,"low":30.19,"open":30.59,"volume":50899400},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":30.9,"high":31.06,"low":30.7,"open":30.98,"volume":36794800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":30.97,"high":31.2,"low":30.73,"open":31.12,"volume":36185600},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":30.68,"high":31.45,"low":30.61,"open":31.09,"volume":44683400},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":30,"high":30.15,"low":29.73,"open":30,"volume":63734600},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":30.09,"high":30.39,"low":29.81,"open":29.93,"volume":45003400},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":29.85,"high":30.46,"low":29.84,"open":30.33,"volume":42931300}]},{"date":"2024-01-25","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1704897000,"date":"2024-01-10","index":11047,"close":47.47,"high":48.3,"low":46.94,"open":48.24,"volume":31480200},{"timestamp":1704983400,"date":"2024-01-11","index":11048,"close":47.64,"high":47.84,"low":46.73,"open":47.44,"volume":31707900},{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":47.12,"high":47.67,"low":46.61,"open":47.6,"volume":27448800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":47.06,"high":47.22,"low":46.38,"open":46.98,"volume":43720700},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":46.06,"high":46.42,"low":45.65,"open":46.42,"volume":33488000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":46.74,"high":47.57,"low":46.17,"open":47.03,"volume":46681300},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":48.15,"high":48.76,"low":46.44,"open":47,"volume":55912900},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":48.22,"high":49.17,"low":47.64,"open":48.85,"volume":45639500},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":48.89,"high":48.94,"low":47.32,"open":48.12,"volume":37224100},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":49.09,"high":49.77,"low":48.27,"open":49.17,"volume":49375800},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":49.55,"high":50.3,"low":48.97,"open":50,"volume":84845100}],"post":[{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":43.65,"high":45.41,"low":43.35,"open":44.18,"volume":127665300},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":43.84,"high":43.99,"low":42.81,"open":43.71,"volume":51790900},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":42.92,"high":43.82,"low":42.89,"open":43.67,"volume":47958800},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":43.08,"high":43.79,"low":42.36,"open":42.57,"volume":51584200},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":43.36,"high":43.57,"low":42.49,"open":43.15,"volume":38819900},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":42.6,"high":43.14,"low":41.6,"open":43,"volume":53669900},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":42.77,"high":43.15,"low":42.43,"open":42.62,"volume":28890300},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":42.74,"high":42.78,"low":42.14,"open":42.7,"volume":34068200},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":42.78,"high":43.1,"low":42.55,"open":42.89,"volume":34269200},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":42.5,"high":42.97,"low":42.33,"open":42.72,"volume":33206500},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":43.31,"high":43.52,"low":42.4,"open":42.55,"volume":51193000}]},{"date":"2023-10-26","estimated":0.22,"reported":0.41,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":36.84,"high":37.22,"low":36.39,"open":36.8,"volume":23639200},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":35.97,"high":36.79,"low":35.86,"open":36.74,"volume":28390100},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":36.56,"high":36.94,"low":36.08,"open":36.14,"volume":29555800},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":36.06,"high":36.35,"low":35.07,"open":35.92,"volume":24993600},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":35.64,"high":36.02,"low":35.45,"open":35.52,"volume":22086000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":35.67,"high":36.36,"low":35.52,"open":35.96,"volume":29201800},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":34.92,"high":36.28,"low":34.87,"open":35.65,"volume":32291800},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":33.85,"high":35.19,"low":33.39,"open":34.6,"volume":53924700},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":34.59,"high":34.71,"low":33.64,"open":33.64,"volume":52673900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":32.83,"high":34.45,"low":32.55,"open":34.18,"volume":44658500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":32.52,"high":33.22,"low":32.15,"open":32.89,"volume":59142500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":35.54,"high":36.38,"low":34.6,"open":34.66,"volume":84128200},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":35.69,"high":35.96,"low":34.92,"open":35.47,"volume":36656300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":36.5,"high":36.57,"low":35.62,"open":35.66,"volume":41185200},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":37.29,"high":37.32,"low":36.28,"open":36.5,"volume":41710700},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":37.7,"high":37.82,"low":36.91,"open":37.58,"volume":35440000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":38.14,"high":38.32,"low":37.67,"open":38,"volume":30493400},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":37.95,"high":38.2,"low":37.85,"open":38.02,"volume":23877200},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":38.77,"high":38.9,"low":37.98,"open":38.24,"volume":32052000},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":37.92,"high":38.89,"low":37.75,"open":38.85,"volume":33483400},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":37.8,"high":38.52,"low":37.77,"open":38.05,"volume":48955800},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":38.86,"high":38.99,"low":38.24,"open":38.24,"volume":38862500}]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]},{"date":"2019-07-25","estimated":0.89,"reported":1.06,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":9914,"close":48.6,"high":48.78,"low":48.31,"open":48.56,"volume":16615100},{"timestamp":1562938200,"date":"2019-07-12","index":9915,"close":49.92,"high":49.93,"low":48.81,"open":49,"volume":20148700},{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":50.12,"high":50.25,"low":49.77,"open":50,"volume":14345100},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":49.17,"high":50,"low":48.96,"open":49.91,"volume":17131400},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":49.39,"high":49.7,"low":49.24,"open":49.5,"volume":11928600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":49.94,"high":49.99,"low":48.89,"open":49.28,"volume":15671600},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":50.27,"high":50.66,"low":49.91,"open":49.96,"volume":29141100},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":51.35,"high":51.52,"low":49.89,"open":50.01,"volume":21688000},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":51.75,"high":52,"low":51.3,"open":52,"volume":18413500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":52.92,"high":52.97,"low":51.8,"open":51.98,"volume":20896400},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":52.16,"high":52.6,"low":51.88,"open":52.51,"volume":27765400}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":51.59,"high":53.5,"low":51.53,"open":52.69,"volume":36401500},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":52.51,"high":52.56,"low":50.78,"open":51.53,"volume":21897500},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":51.7,"high":52.31,"low":51.56,"open":51.71,"volume":16487700},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":50.55,"high":51.72,"low":50.05,"open":51.51,"volume":24169800},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":49.5,"high":51.89,"low":49.47,"open":50.52,"volume":34020800},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":48.68,"high":49.36,"low":48.5,"open":49.09,"volume":27881600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":46.97,"high":47.96,"low":46.57,"open":47.76,"volume":38936600},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":46.96,"high":47.56,"low":46.77,"open":47.15,"volume":26119600},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":46.73,"high":46.88,"low":45.97,"open":46.3,"volume":29440400},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":47.17,"high":47.37,"low":45.91,"open":46.16,"volume":30643700},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":45.98,"high":47,"low":45.78,"open":46.94,"volume":24975500}]},{"date":"2019-04-25","estimated":0.87,"reported":0.89,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":55.75,"high":55.86,"low":55.32,"open":55.32,"volume":13084000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":55.8,"high":56.07,"low":55.63,"open":55.76,"volume":10845800},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":56.42,"high":56.49,"low":55.84,"open":56.21,"volume":12910200},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":56.28,"high":56.56,"low":55.92,"open":56.46,"volume":11676900},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":56.71,"high":57.47,"low":56.07,"open":56.66,"volume":30301900},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":58.56,"high":59.59,"low":58.12,"open":58.44,"volume":38788400},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":58.49,"high":58.88,"low":58.12,"open":58.71,"volume":20464200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":58.82,"high":58.83,"low":57.88,"open":58.15,"volume":12327500},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":58.78,"high":58.98,"low":58.5,"open":58.89,"volume":17739900},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":58.72,"high":59.29,"low":58.14,"open":58.52,"volume":17723700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":57.61,"high":58.38,"low":57.23,"open":58.3,"volume":27949900}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":52.43,"high":53.09,"low":51.52,"open":52.74,"volume":72364500},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":51.11,"high":52.43,"low":51,"open":52.17,"volume":42142300},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":51.04,"high":51.43,"low":50.87,"open":51,"volume":27130900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":50.76,"high":51.6,"low":50.74,"open":51.1,"volume":20467600},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":50.55,"high":51.33,"low":50.12,"open":50.8,"volume":22655400},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":51.75,"high":51.82,"low":50.73,"open":51.08,"volume":25656600},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":51.22,"high":51.28,"low":50.19,"open":50.25,"volume":26245200},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":50.48,"high":50.88,"low":49.93,"open":50.6,"volume":29713400},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":49.24,"high":50.79,"low":49.07,"open":50.2,"volume":36812400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":46.62,"high":48.29,"low":46.05,"open":47.9,"volume":59642200},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":46.2,"high":46.8,"low":45.1,"open":46.44,"volume":42522800}]},{"date":"2019-01-24","estimated":1.22,"reported":1.28,"pre":[{"timestamp":1547044200,"date":"2019-01-09","index":9788,"close":48.01,"high":48.57,"low":47.78,"open":47.96,"volume":22554500},{"timestamp":1547130600,"date":"2019-01-10","index":9789,"close":48.56,"high":48.65,"low":47.41,"open":47.75,"volume":27202600},{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":48.93,"high":49.29,"low":48.05,"open":48.1,"volume":21751300},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":48.35,"high":48.83,"low":48.3,"open":48.46,"volume":19193900},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":48.6,"high":49.13,"low":48.44,"open":48.71,"volume":22480800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":48.13,"high":48.89,"low":48.08,"open":48.6,"volume":19057700},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":48.47,"high":48.84,"low":47.91,"open":48,"volume":17448700},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":49.19,"high":49.38,"low":48.69,"open":49.11,"volume":29874600},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":48.27,"high":48.98,"low":47.87,"open":48.96,"volume":25940700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":47.94,"high":48.8,"low":47.52,"open":48.41,"volume":18960700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":49.76,"high":50.04,"low":48.6,"open":48.7,"volume":50578300}],"post":[{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":47.04,"high":47.43,"low":45.75,"open":46.85,"volume":86455700},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":46.71,"high":46.73,"low":46.05,"open":46.13,"volume":35928700},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":46.54,"high":46.97,"low":46.33,"open":46.78,"volume":20988300},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":47.54,"high":47.68,"low":46.45,"open":46.68,"volume":26931700},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":47.12,"high":47.18,"low":46.1,"open":46.7,"volume":43051300},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":48.73,"high":49.05,"low":47.01,"open":47.06,"volume":37442900},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":49.22,"high":49.24,"low":48.24,"open":48.62,"volume":20905000},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":50.01,"high":50.72,"low":49.18,"open":49.18,"volume":31641600},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":49.9,"high":50.64,"low":49.82,"open":49.95,"volume":21647800},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":49.23,"high":49.85,"low":48.68,"open":49.5,"volume":27825900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":48.84,"high":49.02,"low":48.01,"open":48.77,"volume":18851200}]},{"date":"2018-10-25","estimated":1.15,"reported":1.4,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":44.23,"high":45.61,"low":43.73,"open":45.15,"volume":43648800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":44.88,"high":45.34,"low":44.23,"open":45.27,"volume":32087400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":44.53,"high":45.14,"low":44.44,"open":44.63,"volume":21633000},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":45.94,"high":46.01,"low":44.83,"open":44.9,"volume":21472000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":45.89,"high":46.33,"low":45.54,"open":46,"volume":23124400},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":44.97,"high":45.75,"low":44.83,"open":45.65,"volume":26638800},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":44,"high":45.18,"low":43.86,"open":45.02,"volume":28368500},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":45.01,"high":45.34,"low":44.1,"open":44.5,"volume":34508800},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":44.5,"high":45.09,"low":43.91,"open":44.18,"volume":38590300},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":42.42,"high":44.36,"low":42.36,"open":44.16,"volume":33631800},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":44.31,"high":44.94,"low":43.28,"open":43.54,"volume":48255300}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":45.69,"high":46.44,"low":44.7,"open":45.59,"volume":67280400},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":45.4,"high":46.75,"low":44.44,"open":46.5,"volume":35732200},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":47.76,"high":47.88,"low":45.46,"open":45.53,"volume":43975200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":46.88,"high":48.56,"low":46.83,"open":48.29,"volume":33369100},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.22,"high":48.47,"low":46.86,"open":46.95,"volume":28335300},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":47.11,"high":48.25,"low":46.75,"open":48.13,"volume":30759800},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":47.97,"high":48.25,"low":46.92,"open":47.34,"volume":23751200},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.25,"high":47.92,"low":47.03,"open":47.8,"volume":23839600},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.72,"high":48.75,"low":47.59,"open":47.63,"volume":29913200},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.99,"high":49.29,"low":48.46,"open":48.49,"volume":26581700},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.11,"high":49.03,"low":47.87,"open":48.79,"volume":21761400}]},{"date":"2018-07-26","estimated":0.96,"reported":1.04,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":52.35,"high":52.48,"low":51.73,"open":52.05,"volume":20292700},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":52.22,"high":52.42,"low":51.76,"open":52.4,"volume":13749300},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":52.01,"high":52.32,"low":51.87,"open":52.15,"volume":15951500},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":51.75,"high":51.88,"low":51.01,"open":51.05,"volume":15754500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":51.72,"high":51.97,"low":51.47,"open":51.87,"volume":14649000},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":51.98,"high":52.01,"low":51.05,"open":51.6,"volume":15954600},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":51.91,"high":52.07,"low":51.33,"open":51.83,"volume":17380500},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":52.31,"high":52.5,"low":51.33,"open":51.77,"volume":15945500},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":52.18,"high":53.3,"low":52.08,"open":52.76,"volume":17788700},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":52.43,"high":52.45,"low":51.09,"open":52.21,"volume":19854800},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":52.16,"high":53.18,"low":51.87,"open":52.45,"volume":28282500}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.68,"high":49.2,"low":47.48,"open":48.76,"volume":67816700},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.69,"high":47.99,"low":46.43,"open":47.63,"volume":35696600},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.1,"high":48.68,"low":47.69,"open":48.24,"volume":36581200},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.81,"high":48.91,"low":48,"open":48.06,"volume":28060700},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.48,"high":49.52,"low":48.2,"open":48.5,"volume":26452500},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.63,"high":49.78,"low":49.17,"open":49.5,"volume":22008200},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":49.3,"high":49.31,"low":48.32,"open":48.77,"volume":26669000},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":49.7,"high":49.83,"low":49.41,"open":49.43,"volume":28322700},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.96,"high":50.13,"low":49.44,"open":49.6,"volume":21990600},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.14,"high":50.6,"low":49.72,"open":49.86,"volume":23795600},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":48.85,"high":49.17,"low":48.3,"open":48.51,"volume":28712400}]},{"date":"2018-04-26","estimated":0.72,"reported":0.87,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":52.72,"high":53.27,"low":51.45,"open":51.49,"volume":29781400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":51.86,"high":53.21,"low":51.6,"open":53.06,"volume":20884900},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":52.4,"high":52.53,"low":51.79,"open":52.29,"volume":18855500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":53.54,"high":53.7,"low":52.89,"open":52.91,"volume":21228700},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":53.61,"high":54.36,"low":53.34,"open":53.52,"volume":22164700},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":52.22,"high":52.96,"low":51.61,"open":52.95,"volume":25422400},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":51.53,"high":52.28,"low":50.88,"open":52.17,"volume":26910100},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":51.1,"high":51.89,"low":50.85,"open":51.69,"volume":21706700},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":51.45,"high":53.64,"low":51.14,"open":51.87,"volume":42494700},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":51.38,"high":52.1,"low":50.6,"open":51.86,"volume":25752800},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":53.05,"high":53.27,"low":52.07,"open":52.26,"volume":39575000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":52.73,"high":55.79,"low":52.23,"open":55.44,"volume":69888100},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":51.62,"high":53.37,"low":51.21,"open":52.56,"volume":36417400},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":53.33,"high":53.42,"low":51.44,"open":51.64,"volume":27600800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":52.31,"high":53.2,"low":52.15,"open":53.09,"volume":25778300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":52.28,"high":52.56,"low":51.21,"open":51.89,"volume":28561000},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":52.78,"high":52.84,"low":51,"open":51.62,"volume":25642500},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":53.33,"high":53.58,"low":52.83,"open":52.86,"volume":20285700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":53.63,"high":53.63,"low":52.8,"open":53.29,"volume":21026800},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":54.34,"high":54.37,"low":53.19,"open":53.76,"volume":19827500},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":54.98,"high":55,"low":54.1,"open":54.55,"volume":18715900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":54.67,"high":55.19,"low":54.43,"open":54.62,"volume":15405000}]},{"date":"2018-01-25","estimated":0.86,"reported":1.08,"pre":[{"timestamp":1515594600,"date":"2018-01-10","index":9538,"close":42.5,"high":43.6,"low":42.44,"open":43.33,"volume":45735000},{"timestamp":1515681000,"date":"2018-01-11","index":9539,"close":43.41,"high":43.58,"low":42.45,"open":42.8,"volume":35371500},{"timestamp":1515767400,"date":"2018-01-12","index":9540,"close":43.24,"high":43.6,"low":43.01,"open":43.45,"volume":29973600},{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":43.14,"high":43.79,"low":42.89,"open":43.55,"volume":38367200},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":44.39,"high":44.45,"low":43.51,"open":43.55,"volume":32368600},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":44.48,"high":44.74,"low":44.17,"open":44.4,"volume":26826500},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":44.82,"high":44.89,"low":44.25,"open":44.62,"volume":25780200},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":45.75,"high":45.79,"low":44.79,"open":44.8,"volume":27706800},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":46.06,"high":46.09,"low":45.63,"open":45.81,"volume":22135100},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":45.51,"high":46.13,"low":44.96,"open":45.9,"volume":32464200},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":45.3,"high":46.37,"low":45.17,"open":45.88,"volume":36758700}],"post":[{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":50.08,"high":50.15,"low":48.12,"open":48.38,"volume":86916100},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":49.98,"high":50.85,"low":49.37,"open":49.6,"volume":46304000},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":48.79,"high":50.06,"low":48.74,"open":49.48,"volume":32814600},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":48.14,"high":49.25,"low":47.56,"open":49.23,"volume":41619900},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":47.65,"high":48.47,"low":47.45,"open":47.7,"volume":28840400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":46.15,"high":47.79,"low":46.1,"open":47.32,"volume":28663000},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":44.52,"high":47.26,"low":44.5,"open":46.35,"volume":47869000},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":44.91,"high":44.93,"low":43.03,"open":44.02,"volume":58145400},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":45.2,"high":46.3,"low":44.34,"open":44.58,"volume":37508400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":42.75,"high":45.42,"low":42.74,"open":45.28,"volume":43151300},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":43.95,"high":44.28,"low":42.04,"open":43.5,"volume":49301100}]},{"date":"2017-10-26","estimated":0.8,"reported":1.01,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":39.19,"high":39.39,"low":38.98,"open":39.35,"volume":18286900},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":39.67,"high":39.81,"low":39.28,"open":39.44,"volume":16829400},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":39.76,"high":39.79,"low":39.44,"open":39.71,"volume":12489100},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":39.79,"high":39.87,"low":39.37,"open":39.56,"volume":15532800},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":40.25,"high":40.29,"low":39.6,"open":39.8,"volume":21424600},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":40.09,"high":40.33,"low":39.83,"open":39.88,"volume":19222700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":40.43,"high":40.45,"low":40.1,"open":40.33,"volume":18335700},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":40.83,"high":41.04,"low":40.4,"open":40.55,"volume":28647000},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":40.95,"high":41.05,"low":40.72,"open":41,"volume":19652400},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":40.78,"high":41.06,"low":40.49,"open":40.89,"volume":24031700},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":41.35,"high":41.58,"low":40.71,"open":40.91,"volume":38247400}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":44.4,"high":45,"low":43.1,"open":43.3,"volume":90028300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":44.37,"high":45.19,"low":43.88,"open":44.48,"volume":48161500},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":45.49,"high":45.8,"low":44.65,"open":45.2,"volume":47000900},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":46.71,"high":46.71,"low":45.59,"open":45.97,"volume":47813700},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":47.1,"high":47.23,"low":46.21,"open":46.61,"volume":44602300},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":46.34,"high":47.3,"low":45.6,"open":47.2,"volume":39298100},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":46.7,"high":46.74,"low":46.09,"open":46.6,"volume":34035000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":46.78,"high":47.09,"low":46.39,"open":46.7,"volume":24461400},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":46.7,"high":46.7,"low":46.28,"open":46.62,"volume":21565800},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":46.3,"high":46.39,"low":45.65,"open":46.05,"volume":25570400},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":45.58,"high":46.09,"low":45.38,"open":46.04,"volume":24095400}]},{"date":"2017-07-27","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":9413,"close":34.24,"high":34.4,"low":34.12,"open":34.33,"volume":15046200},{"timestamp":1500039000,"date":"2017-07-14","index":9414,"close":34.68,"high":34.71,"low":34.27,"open":34.48,"volume":16316400},{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":34.47,"high":34.74,"low":34.36,"open":34.74,"volume":21044400},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":34.53,"high":34.58,"low":34.25,"open":34.43,"volume":14362800},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":34.56,"high":34.68,"low":34.46,"open":34.68,"volume":17036200},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":34.75,"high":34.84,"low":34.48,"open":34.54,"volume":17506200},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":34.73,"high":34.82,"low":34.4,"open":34.54,"volume":22245000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":34.5,"high":34.8,"low":34.38,"open":34.73,"volume":16146300},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":34.67,"high":34.74,"low":34.4,"open":34.55,"volume":18096700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":34.75,"high":34.97,"low":34.59,"open":34.7,"volume":15499300},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":34.97,"high":35.25,"low":34.67,"open":34.78,"volume":43062800}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":35.31,"high":35.86,"low":35,"open":35.13,"volume":36291500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":35.47,"high":35.74,"low":35.32,"open":35.47,"volume":27057000},{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":36.35,"high":36.43,"low":35.57,"open":35.66,"volume":38710200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":36.64,"high":36.67,"low":36.06,"open":36.33,"volume":35004300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":36.49,"high":36.59,"low":36.15,"open":36.55,"volume":26611300},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":36.3,"high":36.56,"low":36.1,"open":36.45,"volume":20520300},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":36.43,"high":36.55,"low":36.22,"open":36.39,"volume":18169300},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":36.41,"high":36.7,"low":36.3,"open":36.37,"volume":22819900},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":36.59,"high":36.66,"low":36.02,"open":36.28,"volume":22796800},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":36.14,"high":36.56,"low":36.11,"open":36.4,"volume":22693300},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":35.87,"high":36.4,"low":35.79,"open":36.26,"volume":19275100}]},{"date":"2017-04-27","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":9350,"close":35.63,"high":36.01,"low":35.5,"open":35.87,"volume":19289800},{"timestamp":1492090200,"date":"2017-04-13","index":9351,"close":35.25,"high":35.76,"low":35.25,"open":35.55,"volume":15764000},{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":35.48,"high":35.59,"low":35.33,"open":35.44,"volume":12560700},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":35.77,"high":35.81,"low":35.3,"open":35.43,"volume":12321100},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":35.91,"high":36.22,"low":35.89,"open":35.97,"volume":16594600},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":36.18,"high":36.27,"low":35.86,"open":36.18,"volume":22968300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":36.32,"high":36.42,"low":35.85,"open":36.2,"volume":20390500},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":36.75,"high":36.85,"low":36.46,"open":36.67,"volume":26305800},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":36.87,"high":37,"low":36.66,"open":36.77,"volume":22066800},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":36.93,"high":37.23,"low":36.78,"open":36.78,"volume":27241000},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":37.43,"high":37.5,"low":36.78,"open":36.87,"volume":39890000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":36.15,"high":36.49,"low":35.88,"open":36.1,"volume":56769300},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":36.31,"high":36.4,"low":35.94,"open":36.11,"volume":24825600},{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":36.97,"high":37.03,"low":36.35,"open":36.37,"volume":35813000},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":36.98,"high":37.17,"low":36.62,"open":36.72,"volume":22040300},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":36.85,"high":37.11,"low":36.64,"open":36.99,"volume":16437100},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":36.82,"high":36.93,"low":36.5,"open":36.86,"volume":18119200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":36.54,"high":36.85,"low":36.48,"open":36.73,"volume":17660200},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":36.37,"high":36.75,"low":36.28,"open":36.48,"volume":17819100},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":36.01,"high":36.38,"low":35.93,"open":36.27,"volume":25133800},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":35.69,"high":36,"low":35.45,"open":35.91,"volume":21508900},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":35.53,"high":35.74,"low":35.4,"open":35.72,"volume":19730800}]},{"date":"2017-01-26","estimated":0.74,"reported":0.79,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":9287,"close":36.95,"high":37,"low":36.51,"open":36.51,"volume":22398400},{"timestamp":1484231400,"date":"2017-01-12","index":9288,"close":36.71,"high":36.83,"low":36.32,"open":36.83,"volume":20391900},{"timestamp":1484317800,"date":"2017-01-13","index":9289,"close":36.79,"high":36.86,"low":36.62,"open":36.71,"volume":15072200},{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":36.8,"high":36.83,"low":36.59,"open":36.67,"volume":20195200},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":36.76,"high":37.01,"low":36.61,"open":36.89,"volume":15382500},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":36.57,"high":36.91,"low":36.51,"open":36.51,"volume":13654500},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":36.94,"high":37.03,"low":36.58,"open":36.76,"volume":23950900},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":36.77,"high":37.21,"low":36.55,"open":37.07,"volume":27752600},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":37.62,"high":37.74,"low":36.81,"open":36.84,"volume":35140900},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":37.8,"high":38,"low":37.52,"open":37.87,"volume":32276400},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":37.56,"high":37.92,"low":37.42,"open":37.82,"volume":34144800}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":37.98,"high":38.45,"low":37.81,"open":38,"volume":44368600},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":37.42,"high":37.84,"low":37.33,"open":37.74,"volume":23954700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":36.82,"high":37.37,"low":36.64,"open":37.22,"volume":27059100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":36.52,"high":36.95,"low":36.02,"open":36.82,"volume":28380600},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":36.68,"high":36.7,"low":36.2,"open":36.26,"volume":31916900},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":36.52,"high":36.82,"low":36.45,"open":36.69,"volume":21038100},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":36.27,"high":36.51,"low":36.15,"open":36.51,"volume":21427000},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":36.35,"high":36.52,"low":36.24,"open":36.45,"volume":18581900},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":36.38,"high":36.65,"low":36.14,"open":36.34,"volume":20807400},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":35.46,"high":36.5,"low":35.4,"open":36.5,"volume":47802700},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":35.34,"high":35.43,"low":34.84,"open":35.26,"volume":44106500}]},{"date":"2016-10-18","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":9219,"close":37.54,"high":37.94,"low":37.33,"open":37.77,"volume":14393100},{"timestamp":1475674200,"date":"2016-10-05","index":9220,"close":37.99,"high":38.31,"low":37.64,"open":37.75,"volume":22420800},{"timestamp":1475760600,"date":"2016-10-06","index":9221,"close":38.07,"high":38.16,"low":37.58,"open":37.84,"volume":15171400},{"timestamp":1475847000,"date":"2016-10-07","index":9222,"close":38.1,"high":38.22,"low":37.78,"open":38.08,"volume":16942500},{"timestamp":1476106200,"date":"2016-10-10","index":9223,"close":38.02,"high":38.36,"low":37.9,"open":38.25,"volume":14954300},{"timestamp":1476192600,"date":"2016-10-11","index":9224,"close":37.27,"high":38,"low":36.82,"open":37.91,"volume":27650500},{"timestamp":1476279000,"date":"2016-10-12","index":9225,"close":37.13,"high":37.25,"low":36.81,"open":37.2,"volume":14053900},{"timestamp":1476365400,"date":"2016-10-13","index":9226,"close":36.97,"high":37.13,"low":36.46,"open":36.85,"volume":16936000},{"timestamp":1476451800,"date":"2016-10-14","index":9227,"close":37.45,"high":37.7,"low":37.16,"open":37.19,"volume":19123900},{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":37.29,"high":37.72,"low":37.24,"open":37.55,"volume":15788100},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":37.75,"high":38.05,"low":37.53,"open":37.97,"volume":42907800}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":35.51,"high":36.09,"low":35.23,"open":36.07,"volume":75229000},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":35.43,"high":35.67,"low":35.1,"open":35.41,"volume":25669500},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":35.15,"high":35.4,"low":34.81,"open":35.21,"volume":20813200},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":35.26,"high":35.49,"low":35.11,"open":35.43,"volume":21524700},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":35.1,"high":35.25,"low":35.01,"open":35.14,"volume":17860300},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":34.92,"high":35.21,"low":34.74,"open":35.04,"volume":19977600},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":34.81,"high":35.23,"low":34.75,"open":35.1,"volume":14634700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":34.74,"high":35.17,"low":34.71,"open":34.87,"volume":22296400},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":34.87,"high":35.08,"low":34.84,"open":34.92,"volume":19188600},{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":34.52,"high":35.16,"low":34.27,"open":34.9,"volume":25368200},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":34.6,"high":34.9,"low":34.47,"open":34.6,"volume":21416400}]},{"date":"2016-07-20","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":9156,"close":32.97,"high":33,"low":32.38,"open":32.8,"volume":21070200},{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":33.2,"high":33.55,"low":32.96,"open":32.96,"volume":26119400},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":34,"high":34,"low":33.5,"open":33.65,"volume":23341900},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":34.38,"high":34.5,"low":34.04,"open":34.04,"volume":23820700},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":34.94,"high":34.97,"low":34.48,"open":34.51,"volume":28064100},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":35.01,"high":35.25,"low":34.88,"open":35.04,"volume":29120900},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":35.2,"high":35.3,"low":34.96,"open":35.13,"volume":25296400},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":35.07,"high":35.29,"low":34.9,"open":35.26,"volume":23661900},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":35.05,"high":35.2,"low":34.95,"open":35.18,"volume":19347200},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":35.15,"high":35.16,"low":34.85,"open":34.89,"volume":20395400},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":35.69,"high":35.93,"low":35.06,"open":35.3,"volume":42994200}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":34.27,"high":34.49,"low":33.86,"open":34.33,"volume":63708600},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":34.66,"high":34.7,"low":34.26,"open":34.38,"volume":33033700},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":34.69,"high":34.76,"low":34.57,"open":34.62,"volume":20277700},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":35.09,"high":35.23,"low":34.7,"open":34.75,"volume":29644400},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":34.83,"high":35.28,"low":34.63,"open":35,"volume":23601800},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":34.77,"high":34.83,"low":34.52,"open":34.83,"volume":21667400},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":34.86,"high":34.92,"low":34.6,"open":34.77,"volume":18171200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":34.85,"high":34.91,"low":34.56,"open":34.82,"volume":18824400},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":34.56,"high":34.87,"low":34.33,"open":34.81,"volume":20057300},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":34.25,"high":34.28,"low":33.99,"open":34.1,"volume":18388800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":34.58,"high":34.62,"low":34.22,"open":34.29,"volume":16362600}]},{"date":"2016-04-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":9092,"close":31.9,"high":32.12,"low":31.72,"open":31.89,"volume":20080000},{"timestamp":1459949400,"date":"2016-04-06","index":9093,"close":32.08,"high":32.23,"low":31.77,"open":31.97,"volume":15740600},{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":31.55,"high":31.9,"low":31.35,"open":31.89,"volume":23738200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":31.63,"high":32.02,"low":31.48,"open":31.76,"volume":17031900},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":31.67,"high":32.34,"low":31.66,"open":31.9,"volume":19707700},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":31.86,"high":31.94,"low":31.38,"open":31.88,"volume":16774200},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":32.13,"high":32.18,"low":31.95,"open":31.97,"volume":19968100},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":31.8,"high":31.89,"low":31.55,"open":31.78,"volume":21620900},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":31.46,"high":31.89,"low":31.38,"open":31.79,"volume":28782800},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":31.65,"high":31.72,"low":31.38,"open":31.43,"volume":21566600},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":31.6,"high":31.81,"low":31.4,"open":31.7,"volume":33619300}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":32,"high":32.26,"low":31.25,"open":31.32,"volume":57629800},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":31.97,"high":32.06,"low":31.81,"open":31.94,"volume":28431400},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":31.64,"high":31.86,"low":31.22,"open":31.74,"volume":29625600},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":31.39,"high":31.5,"low":31.2,"open":31.36,"volume":19315700},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":31.4,"high":31.7,"low":31.17,"open":31.39,"volume":20976400},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":31.75,"high":31.8,"low":31.19,"open":31.25,"volume":20006200},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":31.11,"high":31.71,"low":31.03,"open":31.45,"volume":25146400},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":30.28,"high":30.87,"low":30.1,"open":30.86,"volume":36443700},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":30.61,"high":30.69,"low":30.36,"open":30.45,"volume":21086600},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":30.36,"high":30.56,"low":30.09,"open":30.41,"volume":27111100},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":29.85,"high":30.21,"low":29.7,"open":30.17,"volume":23278800}]},{"date":"2016-01-14","estimated":0.63,"reported":0.74,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9027,"close":34.99,"high":35.45,"low":34.95,"open":35.38,"volume":11566800},{"timestamp":1451572200,"date":"2015-12-31","index":9028,"close":34.45,"high":34.96,"low":34.44,"open":34.82,"volume":14736700},{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":33.99,"high":34.01,"low":33.46,"open":33.88,"volume":27882200},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":33.83,"high":34,"low":33.53,"open":33.96,"volume":16709500},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":33.08,"high":33.52,"low":32.8,"open":33.25,"volume":25491300},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":31.84,"high":33.01,"low":31.84,"open":32.28,"volume":37680500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":31.51,"high":32.22,"low":31.43,"open":32.09,"volume":29953800},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":32.06,"high":32.22,"low":31.68,"open":31.81,"volume":27732400},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":32.68,"high":32.89,"low":32.27,"open":32.76,"volume":28587700},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":31.91,"high":32.93,"low":31.83,"open":32.76,"volume":34445700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":32.74,"high":32.87,"low":31.8,"open":31.97,"volume":48728200}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":29.76,"high":30.5,"low":29.45,"open":29.73,"volume":76373900},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":29.8,"high":30.06,"low":29.48,"open":29.98,"volume":28878100},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":29.59,"high":29.87,"low":29.21,"open":29.35,"volume":39598200},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":29.66,"high":30.03,"low":29.24,"open":29.65,"volume":30157400},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":29.93,"high":30.24,"low":29.51,"open":30.12,"volume":25326500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":29.6,"high":30.22,"low":29.57,"open":29.99,"volume":26441000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":29.94,"high":30.05,"low":29.61,"open":29.61,"volume":24754900},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":29.81,"high":30.22,"low":29.64,"open":29.88,"volume":26384100},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":29.97,"high":30.18,"low":29.75,"open":30.02,"volume":22028100},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":31.02,"high":31.03,"low":30.1,"open":30.21,"volume":38311400},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":30.82,"high":31.12,"low":30.64,"open":30.72,"volume":19015100}]},{"date":"2015-10-13","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":8963,"close":29.24,"high":29.35,"low":28.76,"open":28.83,"volume":34169600},{"timestamp":1443619800,"date":"2015-09-30","index":8964,"close":30.14,"high":30.32,"low":29.54,"open":29.56,"volume":41051700},{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":30,"high":30.28,"low":29.46,"open":30.21,"volume":29832800},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":30.51,"high":30.53,"low":29.53,"open":29.67,"volume":27901500},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":31.21,"high":31.38,"low":30.56,"open":30.73,"volume":34842500},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":31.74,"high":31.85,"low":31.11,"open":31.16,"volume":34899800},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":32.32,"high":32.42,"low":31.72,"open":32,"volume":36930100},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":32.52,"high":32.6,"low":31.98,"open":32.23,"volume":27794600},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":32.14,"high":32.55,"low":31.94,"open":32.37,"volume":24209900},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":32.21,"high":32.32,"low":32,"open":32.16,"volume":18795000},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":32.04,"high":32.48,"low":31.98,"open":32.03,"volume":35588600}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":32.8,"high":32.93,"low":30.85,"open":31.39,"volume":75954800},{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":32.75,"high":33.06,"low":32.46,"open":32.84,"volume":37634800},{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":33.04,"high":33.2,"low":32.48,"open":32.75,"volume":29371300},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":33.59,"high":33.62,"low":32.87,"open":32.88,"volume":37624000},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":33.44,"high":33.7,"low":33.31,"open":33.4,"volume":24416100},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":33.37,"high":34.05,"low":33.32,"open":33.67,"volume":31928800},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":34.4,"high":34.5,"low":33.59,"open":33.7,"volume":39572600},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":34.9,"high":35.03,"low":34.4,"open":34.54,"volume":42796600},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":34.59,"high":34.96,"low":34.55,"open":34.77,"volume":22646900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":34.47,"high":34.55,"low":34.31,"open":34.41,"volume":22630100},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":34.71,"high":34.71,"low":34.12,"open":34.47,"volume":21908400}]},{"date":"2015-07-15","estimated":0.5,"reported":0.55,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":8900,"close":30.42,"high":30.69,"low":30.15,"open":30.63,"volume":34412200},{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":30.18,"high":30.55,"low":30.01,"open":30.49,"volume":27178900},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":30.56,"high":30.92,"low":30.1,"open":30.18,"volume":27105200},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":30.04,"high":30.45,"low":29.84,"open":30.24,"volume":32468100},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":29.9,"high":29.93,"low":29.09,"open":29.87,"volume":43833700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":29.5,"high":29.67,"low":29.15,"open":29.4,"volume":45223800},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":28.93,"high":29.89,"low":28.82,"open":29.72,"volume":47167800},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":29.17,"high":29.35,"low":28.94,"open":29.2,"volume":31423800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":29.73,"high":29.82,"low":29.19,"open":29.27,"volume":26452400},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":29.65,"high":30.11,"low":29.44,"open":29.66,"volume":39778300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":29.69,"high":29.99,"low":29.47,"open":29.65,"volume":47852500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":29.9,"high":30.48,"low":29.1,"open":30.47,"volume":81166700},{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":29.47,"high":29.8,"low":29.1,"open":29.66,"volume":43697600},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":29.1,"high":29.62,"low":29.07,"open":29.62,"volume":33812900},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":28.72,"high":29.26,"low":28.67,"open":28.96,"volume":45191000},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":28.61,"high":28.85,"low":28.43,"open":28.57,"volume":36387200},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":28.6,"high":28.97,"low":28.43,"open":28.66,"volume":33775200},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":28.06,"high":28.64,"low":28.06,"open":28.53,"volume":31621000},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":28.35,"high":28.42,"low":27.62,"open":28.07,"volume":42161100},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":28.96,"high":29.18,"low":28.44,"open":28.51,"volume":33182400},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":29.01,"high":29.13,"low":28.79,"open":28.95,"volume":26470200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":28.91,"high":29.45,"low":28.85,"open":29.1,"volume":26582400}]},{"date":"2015-04-14","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":8836,"close":31.46,"high":32.1,"low":31.3,"open":31.66,"volume":51391500},{"timestamp":1427808600,"date":"2015-03-31","index":8837,"close":31.27,"high":31.93,"low":31.2,"open":31.43,"volume":32098500},{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":30.81,"high":31.32,"low":30.65,"open":31.13,"volume":31532100},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":30.81,"high":31.23,"low":30.67,"open":30.8,"volume":20909600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":31.04,"high":31.25,"low":30.45,"open":30.81,"volume":21490900},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":31.26,"high":31.59,"low":31,"open":31.07,"volume":23258300},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":31.31,"high":31.56,"low":31.06,"open":31.23,"volume":18250300},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":31.24,"high":31.62,"low":30.57,"open":30.68,"volume":34167600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":31.93,"high":31.94,"low":31.33,"open":31.33,"volume":28084900},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":31.73,"high":32.05,"low":31.71,"open":31.81,"volume":23489000},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":31.49,"high":31.94,"low":31.27,"open":31.68,"volume":39754000}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":32.83,"high":32.99,"low":32.07,"open":32.26,"volume":61083500},{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":32.87,"high":32.99,"low":32.7,"open":32.85,"volume":28903200},{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":32.47,"high":32.7,"low":32.22,"open":32.51,"volume":30593600},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":32.73,"high":32.79,"low":32.53,"open":32.61,"volume":20649300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":32.43,"high":32.97,"low":32.28,"open":32.93,"volume":19023800},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":32.7,"high":32.72,"low":32.03,"open":32.41,"volume":21144200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":32.35,"high":32.41,"low":32.01,"open":32.04,"volume":23775300},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":32.08,"high":32.48,"low":32.02,"open":32.41,"volume":22759900},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":32.5,"high":32.69,"low":32.08,"open":32.08,"volume":25869600},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":33.02,"high":33.04,"low":32.23,"open":32.3,"volume":29572800},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":32.89,"high":33,"low":32.55,"open":32.56,"volume":21819000}]},{"date":"2015-01-15","estimated":0.66,"reported":0.74,"pre":[{"timestamp":1420036200,"date":"2014-12-31","index":8776,"close":36.29,"high":37.04,"low":36.29,"open":36.63,"volume":20393600},{"timestamp":1420209000,"date":"2015-01-02","index":8777,"close":36.36,"high":37.16,"low":36.11,"open":36.67,"volume":23605600},{"timestamp":1420468200,"date":"2015-01-05","index":8778,"close":35.95,"high":36.45,"low":35.94,"open":36.2,"volume":32785000},{"timestamp":1420554600,"date":"2015-01-06","index":8779,"close":35.28,"high":36.23,"low":35.26,"open":36.08,"volume":30847600},{"timestamp":1420641000,"date":"2015-01-07","index":8780,"close":36.02,"high":36.07,"low":35.27,"open":35.64,"volume":27725200},{"timestamp":1420727400,"date":"2015-01-08","index":8781,"close":36.69,"high":37,"low":36.26,"open":36.37,"volume":31765400},{"timestamp":1420813800,"date":"2015-01-09","index":8782,"close":36.76,"high":37.11,"low":36.4,"open":36.77,"volume":22850500},{"timestamp":1421073000,"date":"2015-01-12","index":8783,"close":36.6,"high":37,"low":36.23,"open":36.9,"volume":29400800},{"timestamp":1421159400,"date":"2015-01-13","index":8784,"close":36.5,"high":37.49,"low":36.29,"open":36.87,"volume":31478000},{"timestamp":1421245800,"date":"2015-01-14","index":8785,"close":36.35,"high":36.91,"low":35.91,"open":36.33,"volume":34250300},{"timestamp":1421332200,"date":"2015-01-15","index":8786,"close":36.19,"high":36.88,"low":36.03,"open":36.53,"volume":47181800}],"post":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":36.45,"high":36.66,"low":35.51,"open":36.12,"volume":62812200},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":36.09,"high":36.46,"low":35.57,"open":36.1,"volume":35929400},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":36.48,"high":36.68,"low":35.77,"open":35.85,"volume":27442600},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":36.91,"high":37,"low":36.14,"open":36.56,"volume":31809900},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":36.45,"high":37.03,"low":36.38,"open":36.96,"volume":27427100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":35.81,"high":36.3,"low":35.57,"open":36.19,"volume":30906800},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":34.19,"high":34.72,"low":33.55,"open":34.4,"volume":58456200},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":33.78,"high":34.7,"low":33.72,"open":34.47,"volume":34929100},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":34.21,"high":34.28,"low":33.46,"open":33.84,"volume":29569400},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":33.04,"high":33.99,"low":33,"open":33.7,"volume":38719700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":33.65,"high":33.75,"low":32.65,"open":33.06,"volume":38733800}]},{"date":"2014-10-14","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":8712,"close":34.82,"high":35,"low":34.41,"open":34.9,"volume":35274600},{"timestamp":1412170200,"date":"2014-10-01","index":8713,"close":33.99,"high":34.78,"low":33.84,"open":34.61,"volume":35086600},{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":33.52,"high":34,"low":33.26,"open":33.96,"volume":32910800},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":34.03,"high":34.18,"low":33.47,"open":33.66,"volume":25834600},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":34.11,"high":34.48,"low":33.87,"open":34.15,"volume":24321100},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":33.47,"high":34.05,"low":33.42,"open":34.04,"volume":25972100},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":34.27,"high":34.37,"low":33.14,"open":33.49,"volume":34960600},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":33.62,"high":34.43,"low":33.58,"open":34.15,"volume":28185700},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":31.91,"high":32.86,"low":30.5,"open":32.62,"volume":80917600},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":31.47,"high":32.37,"low":31.47,"open":31.72,"volume":42110200},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":32.14,"high":32.67,"low":31.71,"open":31.99,"volume":68671000}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":31.28,"high":31.65,"low":29.65,"open":30.54,"volume":92305200},{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":30.85,"high":31.51,"low":30.75,"open":30.89,"volume":47787400},{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":31.38,"high":31.71,"low":30.97,"open":31.2,"volume":37504500},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":31.58,"high":31.7,"low":30.9,"open":31.04,"volume":30523700},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":32.61,"high":32.62,"low":31.58,"open":31.67,"volume":33278400},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":32.27,"high":32.87,"low":32.22,"open":32.66,"volume":26725600},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":32.69,"high":32.91,"low":32.6,"open":32.72,"volume":22254900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":33.18,"high":33.33,"low":32.57,"open":32.72,"volume":27814300},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":33.2,"high":33.3,"low":32.77,"open":33.08,"volume":23751900},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":33.74,"high":33.75,"low":33.23,"open":33.23,"volume":21857800},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":33.92,"high":33.97,"low":33.51,"open":33.76,"volume":24615200}]},{"date":"2014-07-15","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":8648,"close":30.9,"high":31,"low":30.66,"open":30.87,"volume":21558400},{"timestamp":1404221400,"date":"2014-07-01","index":8649,"close":30.98,"high":31.09,"low":30.87,"open":30.99,"volume":28240000},{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":30.98,"high":31.05,"low":30.8,"open":30.99,"volume":16831200},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":31.14,"high":31.36,"low":31.02,"open":31.08,"volume":20437600},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":31.03,"high":31.2,"low":30.92,"open":31.09,"volume":22233400},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":30.79,"high":31.08,"low":30.7,"open":31,"volume":37608700},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":30.89,"high":30.98,"low":30.69,"open":30.84,"volume":28302400},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":31.26,"high":31.33,"low":30.44,"open":30.6,"volume":32455100},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":31.25,"high":31.45,"low":31.04,"open":31.26,"volume":20045000},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":31.49,"high":31.58,"low":31.34,"open":31.41,"volume":24244600},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":31.71,"high":31.8,"low":31.16,"open":31.58,"volume":61006100}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":34.65,"high":34.74,"low":33.21,"open":33.31,"volume":135834600},{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":33.7,"high":34.36,"low":33.63,"open":34.2,"volume":70591100},{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":33.7,"high":33.84,"low":33.39,"open":33.8,"volume":46528800},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":34.06,"high":34.23,"low":33.54,"open":33.55,"volume":32097200},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":34.79,"high":34.83,"low":34.07,"open":34.16,"volume":42915100},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":34.5,"high":34.71,"low":34.3,"open":34.68,"volume":26077000},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":34.25,"high":34.67,"low":34.1,"open":34.38,"volume":33180400},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":34.25,"high":34.37,"low":33.93,"open":34.15,"volume":31614000},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":34.23,"high":34.32,"low":33.88,"open":34.23,"volume":30972200},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":34.19,"high":34.37,"low":34.09,"open":34.27,"volume":26141700},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":34.35,"high":34.57,"low":34.04,"open":34.31,"volume":32782800}]},{"date":"2014-04-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":8586,"close":25.99,"high":26,"low":25.64,"open":25.8,"volume":23778700},{"timestamp":1396445400,"date":"2014-04-02","index":8587,"close":25.89,"high":26.05,"low":25.64,"open":25.96,"volume":22464700},{"timestamp":1396531800,"date":"2014-04-03","index":8588,"close":26.41,"high":26.46,"low":26.14,"open":26.15,"volume":38581300},{"timestamp":1396618200,"date":"2014-04-04","index":8589,"close":26.16,"high":26.73,"low":26.11,"open":26.49,"volume":47918000},{"timestamp":1396877400,"date":"2014-04-07","index":8590,"close":26.49,"high":26.74,"low":26.2,"open":26.3,"volume":49813500},{"timestamp":1396963800,"date":"2014-04-08","index":8591,"close":26.91,"high":26.98,"low":26.35,"open":26.36,"volume":56699500},{"timestamp":1397050200,"date":"2014-04-09","index":8592,"close":26.98,"high":27.02,"low":26.73,"open":26.93,"volume":34481800},{"timestamp":1397136600,"date":"2014-04-10","index":8593,"close":26.43,"high":27.09,"low":26.36,"open":27.01,"volume":40478200},{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":26.18,"high":26.59,"low":26.17,"open":26.27,"volume":36121100},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":26.56,"high":26.65,"low":26.14,"open":26.31,"volume":26957900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":26.77,"high":26.83,"low":26.36,"open":26.51,"volume":45074400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":26.93,"high":27.24,"low":26.6,"open":26.98,"volume":59033600},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":27.04,"high":27.16,"low":26.79,"open":26.88,"volume":38108500},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":26.95,"high":27.05,"low":26.73,"open":27.05,"volume":20398600},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":26.84,"high":26.98,"low":26.66,"open":26.91,"volume":29601600},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":26.75,"high":26.97,"low":26.72,"open":26.8,"volume":25574300},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":26.75,"high":26.96,"low":26.64,"open":26.81,"volume":25432800},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":26.26,"high":26.72,"low":26.19,"open":26.65,"volume":33614400},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":26.33,"high":26.39,"low":26.01,"open":26.17,"volume":33472800},{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":26.48,"high":26.66,"low":26.35,"open":26.36,"volume":22146000},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":26.69,"high":26.7,"low":26.22,"open":26.32,"volume":25863900},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":26.45,"high":26.67,"low":26.39,"open":26.51,"volume":19755200}]},{"date":"2014-01-16","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":8525,"close":25.79,"high":25.82,"low":25.47,"open":25.78,"volume":31833300},{"timestamp":1388759400,"date":"2014-01-03","index":8526,"close":25.78,"high":25.9,"low":25.6,"open":25.86,"volume":27796700},{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":25.46,"high":25.79,"low":25.45,"open":25.77,"volume":28682300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":25.59,"high":25.73,"low":25.47,"open":25.54,"volume":19665100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":25.43,"high":25.71,"low":25.3,"open":25.64,"volume":29680500},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":25.31,"high":25.55,"low":25.25,"open":25.42,"volume":20878000},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":25.53,"high":25.85,"low":25.5,"open":25.5,"volume":30588800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":25.5,"high":25.99,"low":25.42,"open":25.63,"volume":40274500},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":26.51,"high":26.55,"low":25.9,"open":26.01,"volume":74142900},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":26.67,"high":27.12,"low":26.61,"open":26.72,"volume":58277700},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":26.54,"high":26.74,"low":26.33,"open":26.64,"volume":48960800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":25.85,"high":25.86,"low":25.25,"open":25.36,"volume":111758900},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":25.59,"high":25.8,"low":25.27,"open":25.79,"volume":42286400},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":25.31,"high":25.54,"low":25.15,"open":25.39,"volume":48749900},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":25.13,"high":25.25,"low":24.9,"open":25.17,"volume":40241000},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":24.81,"high":25.19,"low":24.79,"open":24.88,"volume":34838700},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":24.72,"high":24.99,"low":24.66,"open":24.77,"volume":32564900},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":24.9,"high":25.05,"low":24.57,"open":24.71,"volume":32453800},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":24.68,"high":24.96,"low":24.63,"open":24.75,"volume":27145700},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":24.74,"high":24.89,"low":24.54,"open":24.75,"volume":24610100},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":24.54,"high":24.65,"low":24.4,"open":24.45,"volume":28623300},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":23.95,"high":24.51,"low":23.89,"open":24.5,"volume":52868200}]},{"date":"2013-10-15","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":8461,"close":22.83,"high":23.04,"low":22.7,"open":22.94,"volume":25888800},{"timestamp":1380720600,"date":"2013-10-02","index":8462,"close":22.89,"high":22.9,"low":22.67,"open":22.71,"volume":23205400},{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":22.6,"high":22.84,"low":22.5,"open":22.82,"volume":34888500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":22.81,"high":22.85,"low":22.6,"open":22.6,"volume":22550000},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":22.83,"high":23,"low":22.57,"open":22.71,"volume":21321300},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":22.48,"high":22.88,"low":22.48,"open":22.87,"volume":36111200},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":22.59,"high":22.96,"low":22.48,"open":22.51,"volume":40435400},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":23.1,"high":23.22,"low":22.92,"open":22.99,"volume":39189400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":23.26,"high":23.26,"low":22.82,"open":22.83,"volume":24550600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":23.45,"high":23.49,"low":23.03,"open":23.09,"volume":27176700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":23.39,"high":23.59,"low":23.32,"open":23.4,"volume":42957700}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":23.7,"high":23.74,"low":23.22,"open":23.26,"volume":47723400},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":23.92,"high":23.94,"low":23.49,"open":23.58,"volume":28694900},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":23.88,"high":23.98,"low":23.68,"open":23.86,"volume":29579100},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":24.14,"high":24.17,"low":23.82,"open":23.94,"volume":35297600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":24.07,"high":24.2,"low":24.01,"open":24.17,"volume":29010800},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":23.74,"high":24.05,"low":23.56,"open":23.93,"volume":31651100},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":23.78,"high":23.97,"low":23.78,"open":23.86,"volume":47590200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":24.24,"high":24.24,"low":24.02,"open":24.11,"volume":59634700},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":24.36,"high":24.49,"low":24.17,"open":24.18,"volume":65581600},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":24.52,"high":24.67,"low":24.35,"open":24.4,"volume":29961700},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":24.5,"high":24.68,"low":24.4,"open":24.53,"volume":24091800}]},{"date":"2013-07-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":8398,"close":23.72,"high":24.04,"low":23.54,"open":23.87,"volume":28290100},{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":23.76,"high":23.9,"low":23.45,"open":23.7,"volume":18167200},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":24.06,"high":24.08,"low":23.68,"open":23.95,"volume":17830400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":23.19,"high":23.91,"low":23.03,"open":23.86,"volume":68826600},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":23.14,"high":23.42,"low":23.11,"open":23.3,"volume":34739800},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":23.25,"high":23.3,"low":22.64,"open":23.14,"volume":50037500},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":23.99,"high":24,"low":23.47,"open":23.56,"volume":41313800},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":23.9,"high":24,"low":23.65,"open":23.95,"volume":34561900},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":23.94,"high":23.97,"low":23.76,"open":23.84,"volume":25650100},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":24.25,"high":24.3,"low":23.9,"open":24,"volume":34496100},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":24.15,"high":24.43,"low":24.04,"open":24.3,"volume":44084200}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":23.24,"high":23.61,"low":23.16,"open":23.47,"volume":77863900},{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":23.04,"high":23.15,"low":22.81,"open":23.11,"volume":45866700},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":22.77,"high":23.12,"low":22.73,"open":23.07,"volume":35890900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":22.75,"high":22.99,"low":22.64,"open":22.85,"volume":28521400},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":22.93,"high":23,"low":22.63,"open":22.93,"volume":33432700},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":23.06,"high":23.06,"low":22.82,"open":22.85,"volume":114558100},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":23.26,"high":23.26,"low":22.9,"open":22.94,"volume":110474500},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":23.24,"high":23.3,"low":23.07,"open":23.17,"volume":85543100},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":23.38,"high":23.5,"low":23.28,"open":23.3,"volume":28855200},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":23.34,"high":23.46,"low":23.26,"open":23.37,"volume":27679200},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":23.2,"high":23.49,"low":23.02,"open":23.41,"volume":37832700}]},{"date":"2013-04-16","estimated":0.41,"reported":0.4,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":8334,"close":21.46,"high":21.58,"low":21.32,"open":21.52,"volume":28166700},{"timestamp":1364995800,"date":"2013-04-03","index":8335,"close":21.05,"high":21.5,"low":21.01,"open":21.45,"volume":36620800},{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":21.14,"high":21.19,"low":20.96,"open":21.05,"volume":28702500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":20.94,"high":20.97,"low":20.75,"open":20.94,"volume":36721600},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":21.09,"high":21.09,"low":20.8,"open":20.89,"volume":34213000},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":21.75,"high":21.89,"low":21.06,"open":21.11,"volume":61518700},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":22.26,"high":22.42,"low":21.71,"open":21.72,"volume":67102900},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":21.83,"high":21.91,"low":21.49,"open":21.73,"volume":59295600},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":21.68,"high":21.8,"low":21.47,"open":21.74,"volume":34028000},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":21.38,"high":21.71,"low":21.36,"open":21.5,"volume":38459200},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":21.92,"high":21.93,"low":21.42,"open":21.47,"volume":64767000}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":21.93,"high":22.14,"low":21.57,"open":21.79,"volume":79461200},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":22.24,"high":22.4,"low":21.9,"open":22.05,"volume":76237300},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":22.44,"high":22.45,"low":22.21,"open":22.27,"volume":49101000},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":22.88,"high":22.94,"low":22.35,"open":22.48,"volume":52817000},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":23.38,"high":23.45,"low":22.93,"open":22.98,"volume":62494100},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":23.66,"high":23.79,"low":23.25,"open":23.28,"volume":54282000},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":23.38,"high":23.87,"low":23.32,"open":23.65,"volume":109178000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":23.4,"high":23.56,"low":23.14,"open":23.31,"volume":101377300},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":23.76,"high":23.83,"low":23.4,"open":23.44,"volume":102141600},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":23.95,"high":24,"low":23.64,"open":23.72,"volume":41468900},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":23.99,"high":24.17,"low":23.81,"open":23.82,"volume":38373800}]},{"date":"2013-01-17","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":8274,"close":21.32,"high":21.48,"low":21.14,"open":21.4,"volume":41054100},{"timestamp":1357309800,"date":"2013-01-04","index":8275,"close":21.16,"high":21.39,"low":21.05,"open":21.36,"volume":30142500},{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":21.25,"high":21.45,"low":21.18,"open":21.28,"volume":36352100},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":21.09,"high":21.56,"low":21.02,"open":21.23,"volume":48672000},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":21.45,"high":21.47,"low":21.2,"open":21.22,"volume":34290000},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":21.8,"high":21.82,"low":21.53,"open":21.61,"volume":44621600},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":22,"high":22.07,"low":21.77,"open":21.8,"volume":44944700},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":22,"high":22.13,"low":21.75,"open":21.98,"volume":35724500},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":21.88,"high":22.13,"low":21.78,"open":21.95,"volume":33990300},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":22.11,"high":22.2,"low":21.85,"open":21.91,"volume":36763700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":22.68,"high":23.06,"low":22.11,"open":22.12,"volume":101020600}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":21.25,"high":21.44,"low":21.03,"open":21.36,"volume":143760400},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":21.17,"high":21.29,"low":21.03,"open":21.28,"volume":51127400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":21.11,"high":21.22,"low":21.04,"open":21.2,"volume":42432300},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":20.95,"high":21.18,"low":20.93,"open":21.1,"volume":58396800},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":20.96,"high":21.07,"low":20.88,"open":21.04,"volume":107632800},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":21.05,"high":21.09,"low":20.99,"open":21.01,"volume":105398300},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":21.28,"high":21.3,"low":21.01,"open":21.09,"volume":105703100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":21.37,"high":21.46,"low":21.22,"open":21.29,"volume":34151300},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":21.04,"high":21.32,"low":21.02,"open":21.3,"volume":36534100},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":21.36,"high":21.36,"low":21.09,"open":21.19,"volume":31867100},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":21.16,"high":21.38,"low":21.15,"open":21.3,"volume":38345600}]},{"date":"2012-10-16","estimated":0.49,"reported":0.58,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":8212,"close":22.84,"high":23,"low":22.66,"open":22.89,"volume":36381100},{"timestamp":1349271000,"date":"2012-10-03","index":8213,"close":22.55,"high":22.97,"low":22.49,"open":22.86,"volume":49772700},{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":22.47,"high":22.62,"low":22.27,"open":22.58,"volume":52980100},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":22.68,"high":22.9,"low":22.58,"open":22.66,"volume":38344600},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":22.51,"high":22.62,"low":22.4,"open":22.62,"volume":29698200},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":21.9,"high":22.19,"low":21.85,"open":22.16,"volume":66317400},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":21.76,"high":22,"low":21.7,"open":21.9,"volume":47188900},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":21.68,"high":21.88,"low":21.52,"open":21.87,"volume":36817700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":21.48,"high":21.85,"low":21.4,"open":21.58,"volume":46274000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":21.73,"high":21.9,"low":21.5,"open":21.53,"volume":49513800},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":22.35,"high":22.47,"low":21.95,"open":21.99,"volume":80707000}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":21.79,"high":21.98,"low":21.27,"open":21.27,"volume":99053800},{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":21.67,"high":21.86,"low":21.6,"open":21.82,"volume":42921800},{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":21.27,"high":21.69,"low":21.22,"open":21.67,"volume":55622300},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":21.46,"high":21.57,"low":21.3,"open":21.4,"volume":36500300},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":21.59,"high":21.77,"low":21.3,"open":21.32,"volume":47194400},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":21.46,"high":21.74,"low":21.41,"open":21.73,"volume":33237800},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":21.69,"high":21.75,"low":21.51,"open":21.58,"volume":79226400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":21.95,"high":22.02,"low":21.6,"open":21.77,"volume":92415400},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":21.63,"high":22.09,"low":21.59,"open":22.01,"volume":40612800},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":22.26,"high":22.41,"low":21.72,"open":21.76,"volume":50359300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":22.06,"high":22.54,"low":22.02,"open":22.39,"volume":51737600}]},{"date":"2012-07-17","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":8148,"close":26.67,"high":26.73,"low":26.39,"open":26.51,"volume":21739700},{"timestamp":1341322200,"date":"2012-07-03","index":8149,"close":26.86,"high":26.86,"low":26.56,"open":26.72,"volume":12515500},{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":26.55,"high":26.84,"low":26.37,"open":26.81,"volume":20324500},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":26.16,"high":26.5,"low":25.93,"open":26.44,"volume":32515300},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":26.17,"high":26.21,"low":25.81,"open":26.05,"volume":27910200},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":25.56,"high":26.42,"low":25.44,"open":25.85,"volume":47231600},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":25.39,"high":25.62,"low":25.22,"open":25.57,"volume":34809100},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":24.74,"high":25.17,"low":24.68,"open":25.16,"volume":53147600},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":25.25,"high":25.39,"low":24.76,"open":24.8,"volume":35972100},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":25.13,"high":25.31,"low":25,"open":25.23,"volume":36984500},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":25.38,"high":25.66,"low":24.85,"open":25.33,"volume":63631500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":26.21,"high":26.42,"low":25.05,"open":25.2,"volume":67503500},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":26.06,"high":26.35,"low":25.82,"open":26.35,"volume":36555800},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":25.52,"high":26,"low":25.5,"open":25.87,"volume":48844000},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":25.26,"high":25.36,"low":24.8,"open":25.05,"volume":36378200},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":25.01,"high":25.22,"low":24.79,"open":25.19,"volume":33637600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":25.13,"high":25.53,"low":25,"open":25.02,"volume":34407600},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":25.5,"high":25.84,"low":25.34,"open":25.59,"volume":37808200},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":26.02,"high":26.07,"low":25.47,"open":25.68,"volume":33344000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":25.76,"high":26.2,"low":25.68,"open":25.98,"volume":25878100},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":25.7,"high":26.04,"low":25.7,"open":25.76,"volume":26616900},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.93,"high":26,"low":25.67,"open":25.83,"volume":29207700}]},{"date":"2012-04-17","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":8085,"close":28.38,"high":28.45,"low":27.99,"open":28.04,"volume":28853500},{"timestamp":1333459800,"date":"2012-04-03","index":8086,"close":28.11,"high":28.37,"low":27.95,"open":28.31,"volume":34152500},{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":27.93,"high":28.03,"low":27.6,"open":27.87,"volume":30845100},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":28.07,"high":28.1,"low":27.8,"open":27.87,"volume":22033800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":27.76,"high":27.9,"low":27.59,"open":27.73,"volume":22965500},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":27.45,"high":27.86,"low":27.41,"open":27.7,"volume":36272100},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":27.85,"high":28,"low":27.63,"open":27.68,"volume":26668200},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":28.48,"high":28.52,"low":27.93,"open":27.97,"volume":37053200},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":28.09,"high":28.39,"low":28.08,"open":28.35,"volume":34480900},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":28.41,"high":28.55,"low":28.14,"open":28.26,"volume":37480000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":28.47,"high":28.78,"low":28.41,"open":28.45,"volume":61288000}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":27.95,"high":28.11,"low":27.46,"open":27.58,"volume":72249100},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":27.69,"high":28.09,"low":27.44,"open":27.87,"volume":43035900},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":27.6,"high":27.97,"low":27.57,"open":27.72,"volume":38058500},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":27.45,"high":27.57,"low":27.24,"open":27.33,"volume":37791200},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":27.31,"high":27.6,"low":27.24,"open":27.35,"volume":35010600},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":27.86,"high":27.91,"low":27.35,"open":27.43,"volume":40854600},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":28.22,"high":28.3,"low":27.75,"open":27.8,"volume":46644900},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":28.38,"high":28.53,"low":28.1,"open":28.11,"volume":33310200},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":28.4,"high":28.54,"low":28.29,"open":28.42,"volume":28810500},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":28.95,"high":29.05,"low":28.37,"open":28.47,"volume":43316200},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":29.18,"high":29.27,"low":28.72,"open":28.82,"volume":40434700}]},{"date":"2012-01-19","estimated":0.61,"reported":0.64,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":8024,"close":25.11,"high":25.13,"low":24.53,"open":24.57,"volume":47504000},{"timestamp":1325773800,"date":"2012-01-05","index":8025,"close":25.4,"high":25.45,"low":24.98,"open":25.06,"volume":49490600},{"timestamp":1325860200,"date":"2012-01-06","index":8026,"close":25.25,"high":25.4,"low":25.01,"open":25.21,"volume":36343500},{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":25.47,"high":25.56,"low":25.22,"open":25.4,"volume":47478600},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":25.59,"high":25.92,"low":25.51,"open":25.71,"volume":41060900},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":25.8,"high":25.89,"low":25.34,"open":25.43,"volume":57170000},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":25.75,"high":25.9,"low":25.54,"open":25.85,"volume":44420500},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":25.14,"high":25.72,"low":25.1,"open":25.69,"volume":63313400},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":25.04,"high":25.4,"low":24.97,"open":25.18,"volume":60438600},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":25.39,"high":25.48,"low":25.01,"open":25.13,"volume":62687000},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":25.63,"high":25.68,"low":25.37,"open":25.52,"volume":64946300}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":26.38,"high":26.47,"low":25.5,"open":25.87,"volume":101272500},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":26.71,"high":26.89,"low":26.34,"open":26.35,"volume":69663500},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":26.9,"high":26.98,"low":26.61,"open":26.7,"volume":56220400},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":26.9,"high":26.95,"low":26.5,"open":26.84,"volume":54757900},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":26.75,"high":27,"low":26.6,"open":26.95,"volume":61678200},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":26.73,"high":26.84,"low":26.59,"open":26.66,"volume":50587400},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":26.74,"high":26.8,"low":26.27,"open":26.51,"volume":60694100},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":26.42,"high":26.8,"low":26.28,"open":26.79,"volume":45325300},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":26.55,"high":26.84,"low":26.51,"open":26.74,"volume":46330600},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":26.49,"high":26.74,"low":26.46,"open":26.59,"volume":34780300},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":26.74,"high":26.95,"low":26.58,"open":26.67,"volume":42191600}]},{"date":"2011-10-18","estimated":0.61,"reported":0.65,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7961,"close":21.22,"high":21.27,"low":20.4,"open":20.45,"volume":77896900},{"timestamp":1317821400,"date":"2011-10-05","index":7962,"close":21.85,"high":21.97,"low":21.06,"open":21.25,"volume":70932100},{"timestamp":1317907800,"date":"2011-10-06","index":7963,"close":22.03,"high":22.05,"low":21.67,"open":21.92,"volume":58483000},{"timestamp":1317994200,"date":"2011-10-07","index":7964,"close":22.29,"high":22.5,"low":21.91,"open":22.07,"volume":58425800},{"timestamp":1318253400,"date":"2011-10-10","index":7965,"close":22.88,"high":22.89,"low":22.47,"open":22.48,"volume":40172800},{"timestamp":1318339800,"date":"2011-10-11","index":7966,"close":22.99,"high":23,"low":22.61,"open":22.76,"volume":50604700},{"timestamp":1318426200,"date":"2011-10-12","index":7967,"close":23.12,"high":23.28,"low":22.98,"open":23,"volume":59913300},{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":23.39,"high":23.46,"low":22.96,"open":23.02,"volume":51288900},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":23.5,"high":23.5,"low":23.25,"open":23.44,"volume":44894100},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":23.28,"high":23.6,"low":23.14,"open":23.32,"volume":47936100},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":23.4,"high":23.49,"low":23.07,"open":23.17,"volume":85272200}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":24.24,"high":24.5,"low":23.86,"open":24.01,"volume":139956200},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":23.61,"high":23.88,"low":23.35,"open":23.88,"volume":88682000},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":24.03,"high":24.25,"low":23.8,"open":23.86,"volume":123273100},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":24.59,"high":24.79,"low":24.02,"open":24.05,"volume":138273600},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":24.63,"high":24.85,"low":24.39,"open":24.47,"volume":60939200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":24.7,"high":24.84,"low":24.34,"open":24.8,"volume":58249900},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":25.13,"high":25.2,"low":24.85,"open":24.93,"volume":84559200},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":24.98,"high":25.03,"low":24.73,"open":24.87,"volume":44897400},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":24.54,"high":24.92,"low":24.49,"open":24.57,"volume":43121800},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":23.9,"high":24.35,"low":23.82,"open":24.11,"volume":68002400},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":23.85,"high":24.06,"low":23.55,"open":24.02,"volume":56626000}]},{"date":"2011-07-20","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":7898,"close":22.75,"high":22.82,"low":22.44,"open":22.45,"volume":43269800},{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":23.23,"high":23.39,"low":22.86,"open":22.89,"volume":53107000},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":23.09,"high":23.2,"low":22.81,"open":22.96,"volume":35838800},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":22.85,"high":22.98,"low":22.73,"open":22.84,"volume":34663100},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":22.45,"high":22.72,"low":22.24,"open":22.62,"volume":51048100},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":22.48,"high":22.73,"low":22.32,"open":22.57,"volume":43265500},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":22.27,"high":22.7,"low":22.21,"open":22.56,"volume":47571900},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":22.37,"high":22.56,"low":22.2,"open":22.27,"volume":49959400},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":22.28,"high":22.43,"low":22.08,"open":22.29,"volume":45195400},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":23.06,"high":23.1,"low":22.44,"open":22.44,"volume":55706900},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":22.99,"high":23.22,"low":22.9,"open":23.1,"volume":57158800}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":22.81,"high":22.88,"low":22.17,"open":22.35,"volume":80125400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":23.13,"high":23.25,"low":22.78,"open":22.94,"volume":45085500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":23.03,"high":23.28,"low":22.8,"open":22.94,"volume":40716100},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":22.9,"high":23.15,"low":22.83,"open":23.03,"volume":45573600},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":22.53,"high":22.75,"low":22.35,"open":22.65,"volume":59198500},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":22.55,"high":22.88,"low":22.33,"open":22.47,"volume":36736700},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":22.33,"high":22.62,"low":22.22,"open":22.35,"volume":51897500},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":22.24,"high":22.69,"low":21.9,"open":22.57,"volume":51674300},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":21.72,"high":22.19,"low":21.71,"open":22.01,"volume":56976600},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":21.81,"high":21.97,"low":21.35,"open":21.6,"volume":65640300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":20.85,"high":21.81,"low":20.84,"open":21.47,"volume":86743900}]},{"date":"2011-04-19","estimated":0.46,"reported":0.56,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":7835,"close":19.71,"high":19.88,"low":19.55,"open":19.59,"volume":62605700},{"timestamp":1302096600,"date":"2011-04-06","index":7836,"close":19.95,"high":19.95,"low":19.71,"open":19.86,"volume":56267400},{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":20.03,"high":20.09,"low":19.82,"open":19.92,"volume":51606400},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":20.02,"high":20.2,"low":19.95,"open":20.04,"volume":46474900},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":20.12,"high":20.2,"low":20.01,"open":20.07,"volume":43166300},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":19.76,"high":20.07,"low":19.69,"open":20.01,"volume":52110300},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":19.78,"high":19.95,"low":19.72,"open":19.88,"volume":38977500},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":19.58,"high":19.66,"low":19.41,"open":19.64,"volume":52706900},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":19.75,"high":19.75,"low":19.53,"open":19.6,"volume":44283000},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":19.62,"high":19.74,"low":19.45,"open":19.53,"volume":46481400},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":19.86,"high":19.98,"low":19.62,"open":19.67,"volume":81426500}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":21.41,"high":21.44,"low":20.94,"open":21.21,"volume":174554500},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":21.46,"high":21.49,"low":21.19,"open":21.39,"volume":77640100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":21.94,"high":22.01,"low":21.33,"open":21.37,"volume":81676700},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":22.48,"high":22.53,"low":21.81,"open":21.82,"volume":105300000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":22.63,"high":22.68,"low":22.33,"open":22.54,"volume":68452900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":22.8,"high":22.87,"low":22.45,"open":22.45,"volume":55000000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":23.15,"high":23.19,"low":22.63,"open":22.8,"volume":156189000},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":22.91,"high":23.18,"low":22.81,"open":23.02,"volume":71970500},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":23.23,"high":23.46,"low":22.67,"open":22.81,"volume":110500000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":23.5,"high":23.56,"low":22.72,"open":23.05,"volume":137107200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":23.61,"high":23.86,"low":23.17,"open":23.43,"volume":94292200}]},{"date":"2011-01-13","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1293719400,"date":"2010-12-30","index":7769,"close":21.02,"high":21.08,"low":20.93,"open":20.95,"volume":18876000},{"timestamp":1293805800,"date":"2010-12-31","index":7770,"close":21.03,"high":21.06,"low":20.94,"open":21.03,"volume":15743700},{"timestamp":1294065000,"date":"2011-01-03","index":7771,"close":20.85,"high":21.05,"low":20.78,"open":21.01,"volume":58223800},{"timestamp":1294151400,"date":"2011-01-04","index":7772,"close":21.15,"high":21.2,"low":21.05,"open":21.12,"volume":75206200},{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":20.94,"high":21.21,"low":20.9,"open":21.19,"volume":61810500},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":20.77,"high":20.82,"low":20.55,"open":20.67,"volume":116669000},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":20.66,"high":20.77,"low":20.27,"open":20.71,"volume":74806100},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":20.69,"high":20.77,"low":20.57,"open":20.71,"volume":51449700},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":21.05,"high":21.12,"low":20.74,"open":20.83,"volume":64452600},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":21.3,"high":21.33,"low":21.07,"open":21.27,"volume":53380600},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":21.29,"high":21.32,"low":21.08,"open":21.26,"volume":104066300}],"post":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":21.08,"high":21.42,"low":20.97,"open":21.35,"volume":154888800},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":21.08,"high":21.2,"low":20.94,"open":21.03,"volume":55272100},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":21.01,"high":21.13,"low":20.95,"open":21.07,"volume":43339000},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":20.95,"high":20.95,"low":20.62,"open":20.94,"volume":56170800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":20.82,"high":21.04,"low":20.81,"open":20.95,"volume":63697600},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":21.24,"high":21.24,"low":20.93,"open":21.03,"volume":82375700},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":21.55,"high":21.57,"low":21.17,"open":21.28,"volume":72327200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":21.75,"high":21.9,"low":21.66,"open":21.77,"volume":57196100},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":21.75,"high":21.94,"low":21.65,"open":21.76,"volume":58069200},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":21.46,"high":21.89,"low":21.35,"open":21.76,"volume":55193100},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":21.46,"high":21.64,"low":21.03,"open":21.55,"volume":90844300}]},{"date":"2010-10-12","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":7704,"close":19.51,"high":19.57,"low":19.1,"open":19.31,"volume":61019600},{"timestamp":1285767000,"date":"2010-09-29","index":7705,"close":19.24,"high":19.62,"low":19.12,"open":19.48,"volume":62484300},{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":19.2,"high":19.6,"low":19.11,"open":19.34,"volume":75382200},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":19.32,"high":20.35,"low":18.88,"open":19.47,"volume":41275000},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":18.87,"high":19.3,"low":18.77,"open":19.25,"volume":67082000},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":19.15,"high":19.29,"low":19.03,"open":19.08,"volume":61004600},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":19.31,"high":19.37,"low":19.13,"open":19.21,"volume":54990000},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":19.4,"high":19.54,"low":19.21,"open":19.37,"volume":51794600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":19.52,"high":19.58,"low":19.21,"open":19.4,"volume":46528700},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":19.56,"high":19.75,"low":19.53,"open":19.59,"volume":52722400},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":19.77,"high":19.8,"low":19.44,"open":19.65,"volume":94743400}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":19.24,"high":20.03,"low":19.16,"open":19.98,"volume":173827300},{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":19.32,"high":19.46,"low":19.2,"open":19.31,"volume":59255900},{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":19.32,"high":19.47,"low":19.2,"open":19.44,"volume":64052800},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":19.19,"high":19.32,"low":18.97,"open":19.26,"volume":54985100},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":19.21,"high":19.39,"low":18.9,"open":19.01,"volume":85409800},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":19.64,"high":19.78,"low":19.29,"open":19.3,"volume":84884600},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":19.76,"high":19.86,"low":19.57,"open":19.75,"volume":74287500},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":19.84,"high":19.93,"low":19.75,"open":19.79,"volume":50129800},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":19.87,"high":20,"low":19.8,"open":19.95,"volume":45769400},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":20.04,"high":20.11,"low":19.73,"open":19.79,"volume":56344600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":20.19,"high":20.2,"low":19.81,"open":19.93,"volume":48151900}]},{"date":"2010-07-13","estimated":0.43,"reported":0.51,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":7640,"close":20.36,"high":20.59,"low":19.91,"open":20.11,"volume":54468400},{"timestamp":1277818200,"date":"2010-06-29","index":7641,"close":19.79,"high":20.05,"low":19.65,"open":20,"volume":79050800},{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":19.45,"high":20.03,"low":19.4,"open":19.7,"volume":64294700},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":19.25,"high":19.62,"low":19,"open":19.43,"volume":88020000},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":19.2,"high":19.37,"low":18.96,"open":19.21,"volume":58093400},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":19.48,"high":19.76,"low":19.25,"open":19.55,"volume":60697600},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":20.14,"high":20.17,"low":19.39,"open":19.46,"volume":72806800},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":20.1,"high":20.36,"low":19.83,"open":20.34,"volume":65407600},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":20.24,"high":20.28,"low":19.96,"open":20.06,"volume":52843800},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":20.57,"high":20.65,"low":20.3,"open":20.31,"volume":56587900},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":21.01,"high":22.28,"low":20.82,"open":20.97,"volume":103191800}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":21.36,"high":22.25,"low":21.28,"open":22.06,"volume":199002600},{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":21.51,"high":21.59,"low":21.01,"open":21.34,"volume":118558200},{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":21.02,"high":21.48,"low":21,"open":21.43,"volume":80451500},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":21.59,"high":21.61,"low":21.16,"open":21.17,"volume":63430400},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":21.65,"high":21.73,"low":21.1,"open":21.16,"volume":72666400},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":21.26,"high":21.65,"low":21.18,"open":21.57,"volume":71775300},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":21.78,"high":21.98,"low":21.34,"open":21.35,"volume":74465500},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":21.69,"high":21.72,"low":21.33,"open":21.64,"volume":62115500},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":21.71,"high":21.74,"low":21.41,"open":21.68,"volume":50929500},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":21.58,"high":21.74,"low":21.39,"open":21.68,"volume":53975800},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":21.33,"high":21.69,"low":21.29,"open":21.64,"volume":51673900}]},{"date":"2010-04-13","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":7577,"close":22.33,"high":22.49,"low":22.26,"open":22.42,"volume":34467900},{"timestamp":1269955800,"date":"2010-03-30","index":7578,"close":22.34,"high":22.54,"low":22.18,"open":22.4,"volume":37886300},{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":22.29,"high":22.5,"low":22.2,"open":22.32,"volume":45983800},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":22.39,"high":22.64,"low":22.2,"open":22.4,"volume":45491000},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":22.59,"high":22.65,"low":22.34,"open":22.48,"volume":34942900},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":22.4,"high":22.48,"low":22.26,"open":22.43,"volume":47056500},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":22.45,"high":22.68,"low":22.25,"open":22.43,"volume":62539800},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":22.31,"high":22.41,"low":22.16,"open":22.38,"volume":40824500},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":22.55,"high":22.57,"low":22.36,"open":22.4,"volume":45528700},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":22.54,"high":22.73,"low":22.44,"open":22.69,"volume":49353000},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":22.77,"high":22.82,"low":22.47,"open":22.65,"volume":122395600}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":23.52,"high":23.69,"low":23.27,"open":23.57,"volume":159980600},{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":24.22,"high":24.37,"low":23.8,"open":23.83,"volume":110819600},{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":23.92,"high":24.16,"low":23.77,"open":24.06,"volume":102974900},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":24,"high":24.04,"low":23.54,"open":23.91,"volume":71310800},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":24.12,"high":24.25,"low":23.9,"open":24.2,"volume":65991400},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":23.8,"high":24.13,"low":23.54,"open":24.1,"volume":73899300},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":23.99,"high":24.06,"low":23.32,"open":23.55,"volume":73666100},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":24.04,"high":24.06,"low":23.73,"open":23.95,"volume":56963700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":23.82,"high":24.13,"low":23.81,"open":24.08,"volume":57727600},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":23.35,"high":23.88,"low":23.3,"open":23.73,"volume":78937600},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":23.26,"high":23.46,"low":22.91,"open":23.41,"volume":109052100}]},{"date":"2010-01-14","estimated":0.3,"reported":0.4,"pre":[{"timestamp":1262183400,"date":"2009-12-30","index":7517,"close":20.59,"high":20.6,"low":20.25,"open":20.25,"volume":26273600},{"timestamp":1262269800,"date":"2009-12-31","index":7518,"close":20.4,"high":20.72,"low":20.4,"open":20.6,"volume":26429200},{"timestamp":1262615400,"date":"2010-01-04","index":7519,"close":20.88,"high":21.03,"low":20.73,"open":20.79,"volume":47800900},{"timestamp":1262701800,"date":"2010-01-05","index":7520,"close":20.87,"high":20.99,"low":20.6,"open":20.94,"volume":52357700},{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":20.8,"high":20.93,"low":20.67,"open":20.81,"volume":40037400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":20.6,"high":20.76,"low":20.34,"open":20.73,"volume":54041500},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":20.83,"high":20.89,"low":20.4,"open":20.54,"volume":48234700},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":20.95,"high":21.15,"low":20.82,"open":21.11,"volume":51086400},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":20.61,"high":20.9,"low":20.38,"open":20.87,"volume":69958400},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":20.96,"high":21.08,"low":20.44,"open":20.72,"volume":71446700},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":21.48,"high":21.55,"low":21.05,"open":21.11,"volume":150821600}],"post":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":20.8,"high":21.4,"low":20.77,"open":21.39,"volume":198078600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":21.05,"high":21.17,"low":20.85,"open":20.9,"volume":82573500},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":21.08,"high":21.14,"low":20.85,"open":20.99,"volume":65670100},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":20.84,"high":21.31,"low":20.68,"open":21.15,"volume":73633300},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":19.91,"high":20.79,"low":19.81,"open":20.77,"volume":116302400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":20.32,"high":20.58,"low":20.14,"open":20.24,"volume":73785600},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":20,"high":20.38,"low":19.95,"open":20.18,"volume":65298900},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":20.24,"high":20.33,"low":19.82,"open":20,"volume":74926200},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":19.92,"high":20.39,"low":19.68,"open":20.3,"volume":76974600},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":19.4,"high":20.23,"low":19.3,"open":20.13,"volume":96053900},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":19.61,"high":19.75,"low":19.44,"open":19.47,"volume":50338300}]},{"date":"2009-10-13","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":7453,"close":19.48,"high":19.78,"low":19.44,"open":19.67,"volume":42035200},{"timestamp":1254317400,"date":"2009-09-30","index":7454,"close":19.57,"high":19.79,"low":19.25,"open":19.61,"volume":64725300},{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":18.9,"high":19.53,"low":18.89,"open":19.49,"volume":70648800},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":18.97,"high":19.22,"low":18.95,"open":18.95,"volume":58171800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":19.1,"high":19.27,"low":18.95,"open":19.12,"volume":56630400},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":19.63,"high":19.78,"low":19.28,"open":19.3,"volume":74185400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":19.75,"high":19.87,"low":19.47,"open":19.63,"volume":49526400},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":19.88,"high":19.98,"low":19.5,"open":19.74,"volume":74199400},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":20.17,"high":20.32,"low":19.81,"open":19.84,"volume":55944900},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":20.4,"high":20.65,"low":20.24,"open":20.38,"volume":65087300},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":20.49,"high":20.69,"low":20.35,"open":20.51,"volume":116652700}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":20.83,"high":21.27,"low":20.78,"open":21.26,"volume":164972400},{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":20.67,"high":20.93,"low":20.54,"open":20.81,"volume":80532900},{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":20.18,"high":20.57,"low":20.02,"open":20.47,"volume":75760800},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":20.41,"high":20.48,"low":20.05,"open":20.29,"volume":68147600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":20.18,"high":20.58,"low":20.11,"open":20.47,"volume":67829000},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":19.86,"high":20.42,"low":19.66,"open":20.17,"volume":88171800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":20.12,"high":20.18,"low":19.62,"open":19.87,"volume":66659000},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":19.78,"high":20.4,"low":19.61,"open":20.4,"volume":82639200},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":19.83,"high":20.04,"low":19.56,"open":19.78,"volume":63005700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":19.74,"high":20.13,"low":19.67,"open":20.01,"volume":68171500},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":19.03,"high":19.75,"low":19.02,"open":19.6,"volume":87595200}]},{"date":"2009-07-14","estimated":0.08,"reported":-0.07,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":7389,"close":16.38,"high":16.66,"low":16.27,"open":16.45,"volume":59308200},{"timestamp":1246368600,"date":"2009-06-30","index":7390,"close":16.55,"high":16.64,"low":16.24,"open":16.38,"volume":67489500},{"timestamp":1246455000,"date":"2009-07-01","index":7391,"close":17.04,"high":17.31,"low":16.67,"open":16.67,"volume":92515000},{"timestamp":1246541400,"date":"2009-07-02","index":7392,"close":16.72,"high":16.95,"low":16.68,"open":16.87,"volume":54945500},{"timestamp":1246887000,"date":"2009-07-06","index":7393,"close":16.54,"high":16.84,"low":16.37,"open":16.61,"volume":47324300},{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":16.25,"high":16.93,"low":16.2,"open":16.83,"volume":69194600},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":15.94,"high":16.36,"low":15.78,"open":16.31,"volume":80897100},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":16.02,"high":16.28,"low":15.96,"open":16.09,"volume":65658200},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":16.04,"high":16.22,"low":15.86,"open":15.98,"volume":51148600},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":16.49,"high":16.54,"low":15.9,"open":16.15,"volume":61791800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":16.83,"high":16.89,"low":16.46,"open":16.5,"volume":95548700}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":18.05,"high":18.19,"low":17.72,"open":17.99,"volume":186137900},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":18.5,"high":18.59,"low":17.94,"open":17.94,"volume":90052900},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":18.79,"high":18.81,"low":18.25,"open":18.5,"volume":84212400},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":18.9,"high":18.93,"low":18.52,"open":18.86,"volume":77865900},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":18.9,"high":18.92,"low":18.51,"open":18.9,"volume":63780400},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":19.14,"high":19.28,"low":18.84,"open":18.87,"volume":141096200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":19.48,"high":19.58,"low":18.99,"open":19.09,"volume":151443300},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":19.36,"high":19.4,"low":19.01,"open":19.13,"volume":51683400},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":19.47,"high":19.49,"low":19.15,"open":19.29,"volume":42326100},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":19.37,"high":19.46,"low":19.05,"open":19.29,"volume":60037100},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":19.4,"high":19.44,"low":19.11,"open":19.29,"volume":50331700}]},{"date":"2009-04-14","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":7326,"close":14.72,"high":15.1,"low":14.48,"open":15.09,"volume":55433000},{"timestamp":1238506200,"date":"2009-03-31","index":7327,"close":15.03,"high":15.37,"low":14.9,"open":14.91,"volume":62044500},{"timestamp":1238592600,"date":"2009-04-01","index":7328,"close":15.03,"high":15.32,"low":14.62,"open":14.77,"volume":75052800},{"timestamp":1238679000,"date":"2009-04-02","index":7329,"close":15.7,"high":16,"low":15.26,"open":15.38,"volume":77688000},{"timestamp":1238765400,"date":"2009-04-03","index":7330,"close":15.95,"high":15.96,"low":15.35,"open":15.63,"volume":51137100},{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":15.86,"high":15.87,"low":15.45,"open":15.65,"volume":47650800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":15.45,"high":15.78,"low":15.26,"open":15.6,"volume":52741800},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":15.27,"high":15.73,"low":15.15,"open":15.35,"volume":68332300},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":15.98,"high":16.07,"low":15.6,"open":15.62,"volume":58560100},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":15.98,"high":16.09,"low":15.56,"open":15.81,"volume":45423200},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":16.01,"high":16.39,"low":15.8,"open":15.98,"volume":92083600}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":15.62,"high":15.68,"low":15.11,"open":15.36,"volume":152727500},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":15.89,"high":15.93,"low":15.4,"open":15.84,"volume":68775100},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":15.6,"high":15.89,"low":15.45,"open":15.88,"volume":67299700},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":15,"high":15.37,"low":15,"open":15.36,"volume":66489000},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":15.36,"high":15.52,"low":14.96,"open":14.98,"volume":85204200},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":15.67,"high":16.11,"low":15.08,"open":15.19,"volume":95293600},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":15.53,"high":15.79,"low":15.1,"open":15.68,"volume":74517400},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":15.62,"high":15.74,"low":15.3,"open":15.61,"volume":67621900},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":15.28,"high":15.63,"low":15.21,"open":15.31,"volume":64601800},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":15.05,"high":15.41,"low":15.04,"open":15.12,"volume":55510200},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":15.35,"high":15.55,"low":15.07,"open":15.2,"volume":60855600}]},{"date":"2009-01-15","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":7266,"close":14.66,"high":14.92,"low":14.56,"open":14.71,"volume":34063800},{"timestamp":1230906600,"date":"2009-01-02","index":7267,"close":15.2,"high":15.25,"low":14.47,"open":14.69,"volume":52208200},{"timestamp":1231165800,"date":"2009-01-05","index":7268,"close":14.91,"high":15.29,"low":14.81,"open":15.07,"volume":57320400},{"timestamp":1231252200,"date":"2009-01-06","index":7269,"close":15.37,"high":15.51,"low":15.08,"open":15.09,"volume":61631400},{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":14.44,"high":15.06,"low":14.34,"open":14.79,"volume":131389200},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":14.55,"high":14.57,"low":14.25,"open":14.45,"volume":63101600},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":14.15,"high":14.6,"low":14.02,"open":14.59,"volume":45551100},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":13.79,"high":14.3,"low":13.62,"open":14.16,"volume":54082500},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":13.67,"high":14.18,"low":13.45,"open":13.59,"volume":65565100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":13.08,"high":13.63,"low":12.97,"open":13.46,"volume":69549600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":13.29,"high":13.45,"low":12.71,"open":13.01,"volume":73153900}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":13.74,"high":13.96,"low":13.27,"open":13.88,"volume":83985300},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":12.86,"high":13.74,"low":12.81,"open":13.56,"volume":71563900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":13.26,"high":13.26,"low":12.5,"open":13.01,"volume":56622000},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":12.82,"high":13.07,"low":12.55,"open":12.83,"volume":72704000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":13.12,"high":13.39,"low":12.58,"open":12.85,"volume":63162200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":13.38,"high":13.58,"low":13.03,"open":13.08,"volume":49562500},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":13.81,"high":13.95,"low":13.5,"open":13.51,"volume":45615800},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":14.01,"high":14.27,"low":13.79,"open":14.13,"volume":57065400},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":13.37,"high":13.85,"low":13.31,"open":13.85,"volume":51354500},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":12.9,"high":13.5,"low":12.9,"open":13.45,"volume":47000100},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":13.63,"high":13.71,"low":12.75,"open":12.82,"volume":69886500}]},{"date":"2008-10-14","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":7202,"close":18.73,"high":18.8,"low":17.8,"open":18.08,"volume":84089900},{"timestamp":1222867800,"date":"2008-10-01","index":7203,"close":18.52,"high":18.69,"low":18.06,"open":18.5,"volume":74450600},{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":17.2,"high":18.26,"low":17.13,"open":18.24,"volume":80680400},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":17.31,"high":17.91,"low":17.2,"open":17.5,"volume":83407600},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":16.93,"high":17.42,"low":16.19,"open":16.97,"volume":111110100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":16.02,"high":17.4,"low":16,"open":17.08,"volume":90115400},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":16.25,"high":16.83,"low":15.49,"open":15.61,"volume":124271200},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":15.6,"high":17.05,"low":15.54,"open":16.71,"volume":106013200},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":15.19,"high":15.89,"low":14.26,"open":15.01,"volume":166831600},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":16.99,"high":17.08,"low":15.69,"open":16.18,"volume":99262800},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":15.93,"high":17.46,"low":15.63,"open":17.43,"volume":124442300}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":14.99,"high":16.42,"low":14.98,"open":16.14,"volume":141131200},{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":15.88,"high":15.97,"low":14.48,"open":15.23,"volume":120891700},{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":15.5,"high":16.31,"low":15.27,"open":15.36,"volume":93872200},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":16.04,"high":16.11,"low":15.44,"open":15.5,"volume":74062300},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":15.25,"high":15.89,"low":15.21,"open":15.71,"volume":78715200},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":14.58,"high":15.19,"low":14.25,"open":15.19,"volume":78516000},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":14.51,"high":14.95,"low":13.9,"open":14.6,"volume":85195700},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":14.28,"high":14.85,"low":13.37,"open":13.39,"volume":96012400},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":14.25,"high":14.86,"low":13.86,"open":14.06,"volume":80541800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":15.86,"high":15.91,"low":14.36,"open":14.58,"volume":102361500},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":14.94,"high":15.77,"low":14.91,"open":15.6,"volume":99351500}]},{"date":"2008-07-15","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":7138,"close":21.48,"high":21.9,"low":21.34,"open":21.41,"volume":50166900},{"timestamp":1214919000,"date":"2008-07-01","index":7139,"close":21.57,"high":21.83,"low":21.12,"open":21.29,"volume":66857400},{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":20.93,"high":21.81,"low":20.87,"open":21.63,"volume":47772900},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":20.66,"high":20.8,"low":20.26,"open":20.62,"volume":41363800},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":20.71,"high":21.26,"low":20.29,"open":20.78,"volume":47325800},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":20.92,"high":21.13,"low":20.31,"open":20.7,"volume":58443500},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":19.81,"high":20.9,"low":19.76,"open":20.86,"volume":68343100},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":20.62,"high":20.77,"low":19.71,"open":19.85,"volume":93629500},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":20.64,"high":21.18,"low":19.99,"open":20.28,"volume":74358200},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":20.47,"high":21.15,"low":20.32,"open":21.02,"volume":49072300},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":20.71,"high":21.18,"low":20.22,"open":20.25,"volume":100047200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":20.91,"high":21.15,"low":20.23,"open":21.03,"volume":87306000},{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":21.99,"high":22.4,"low":21.04,"open":21.25,"volume":94030200},{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":22.09,"high":22.17,"low":21.47,"open":21.89,"volume":54733400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":22.09,"high":22.25,"low":21.95,"open":22.2,"volume":48686600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":22.09,"high":22.12,"low":21.63,"open":21.72,"volume":74321500},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":22.3,"high":22.62,"low":22.02,"open":22.2,"volume":56708400},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":21.67,"high":22.14,"low":21.62,"open":22.05,"volume":61416300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":22.01,"high":22.08,"low":21.56,"open":21.8,"volume":40234600},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":21.67,"high":22,"low":21.61,"open":21.87,"volume":49863200},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":22.23,"high":22.25,"low":21.64,"open":21.67,"volume":47493600},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":22.23,"high":22.45,"low":21.28,"open":22.3,"volume":52616100}]},{"date":"2008-04-15","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":7075,"close":21.97,"high":22,"low":21.4,"open":21.51,"volume":55507200},{"timestamp":1207143000,"date":"2008-04-02","index":7076,"close":21.85,"high":22.03,"low":21.65,"open":22.03,"volume":43778700},{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":21.93,"high":22.1,"low":21.53,"open":21.7,"volume":45300800},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":21.87,"high":22.18,"low":21.67,"open":21.94,"volume":41385700},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":21.75,"high":22.09,"low":21.66,"open":21.92,"volume":39684800},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":21.08,"high":21.54,"low":21.04,"open":21.39,"volume":55225500},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":21.42,"high":21.43,"low":20.77,"open":21.06,"volume":63451700},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":22.08,"high":22.44,"low":21.55,"open":21.57,"volume":72043600},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":21.24,"high":21.91,"low":21.11,"open":21.81,"volume":66927100},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":20.69,"high":21.3,"low":20.64,"open":21.12,"volume":60084300},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":20.91,"high":20.94,"low":20.5,"open":20.91,"volume":93477400}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":22.13,"high":22.48,"low":21.86,"open":22.43,"volume":109029400},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":22.11,"high":22.3,"low":21.92,"open":22.17,"volume":57733400},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":22.55,"high":22.63,"low":22.23,"open":22.57,"volume":68281200},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":22.46,"high":22.58,"low":22.33,"open":22.5,"volume":47810500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":21.99,"high":22.41,"low":21.87,"open":22.28,"volume":56298500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":22.56,"high":22.57,"low":22,"open":22.19,"volume":61977900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":22.69,"high":23.02,"low":22.34,"open":22.58,"volume":51298500},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":22.56,"high":22.64,"low":22.06,"open":22.63,"volume":47604400},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":22.71,"high":22.84,"low":22.33,"open":22.43,"volume":47695200},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":22.62,"high":22.8,"low":22.45,"open":22.63,"volume":40664300},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":22.26,"high":22.76,"low":22.14,"open":22.73,"volume":56505700}]},{"date":"2008-01-15","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":7013,"close":26.66,"high":27,"low":26.59,"open":26.63,"volume":23687800},{"timestamp":1199284200,"date":"2008-01-02","index":7014,"close":25.35,"high":26.34,"low":24.95,"open":26.28,"volume":84278800},{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":24.67,"high":25.4,"low":24.38,"open":25.37,"volume":85190500},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":22.67,"high":23.6,"low":22.35,"open":23.46,"volume":174093400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":22.88,"high":23.03,"low":22.36,"open":22.8,"volume":112063700},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":22.26,"high":23.13,"low":22.23,"open":22.92,"volume":80520800},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":22.75,"high":22.87,"low":22.26,"open":22.4,"volume":73239600},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":22.54,"high":22.7,"low":22.2,"open":22.57,"volume":81185100},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":21.99,"high":22.36,"low":21.77,"open":22.25,"volume":75915200},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":23.08,"high":23.2,"low":22.41,"open":22.89,"volume":85033000},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":22.69,"high":23.2,"low":22.51,"open":23,"volume":129312400}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":19.88,"high":20.39,"low":19.7,"open":20.03,"volume":309347600},{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":19.33,"high":20.05,"low":19.21,"open":20.02,"volume":172761000},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":19,"high":19.65,"low":18.95,"open":19.39,"volume":143864100},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":18.61,"high":19,"low":18.05,"open":18.2,"volume":146951600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":19.98,"high":20.21,"low":18.24,"open":18.33,"volume":173781800},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":20.69,"high":20.74,"low":20.07,"open":20.15,"volume":90383900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":20,"high":21.28,"low":20,"open":21.27,"volume":104701200},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":20.29,"high":20.3,"low":19.62,"open":19.88,"volume":68633200},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":20.5,"high":20.61,"low":20.25,"open":20.44,"volume":78365800},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":20.69,"high":21.22,"low":20.29,"open":20.36,"volume":96055500},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":21.1,"high":21.34,"low":20.36,"open":20.44,"volume":100753400}]},{"date":"2007-10-16","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":6951,"close":26.38,"high":26.58,"low":26.16,"open":26.28,"volume":45948000},{"timestamp":1191418200,"date":"2007-10-03","index":6952,"close":25.81,"high":26.05,"low":25.57,"open":25.89,"volume":76290500},{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":25.6,"high":25.83,"low":25.37,"open":25.8,"volume":44415700},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":25.54,"high":25.94,"low":25.49,"open":25.8,"volume":72211600},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":25.66,"high":25.76,"low":25.47,"open":25.5,"volume":34606900},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":25.84,"high":25.86,"low":25.55,"open":25.68,"volume":43878600},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":25.88,"high":25.93,"low":25.63,"open":25.88,"volume":38317200},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":25.43,"high":26.18,"low":25.16,"open":25.87,"volume":91274900},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":25.55,"high":25.68,"low":25.33,"open":25.6,"volume":48670300},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":25.75,"high":26.07,"low":25.57,"open":25.64,"volume":74615900},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":25.48,"high":25.98,"low":25.27,"open":25.72,"volume":107955700}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":26.72,"high":26.98,"low":26.25,"open":26.79,"volume":187866100},{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":26.97,"high":26.98,"low":26.47,"open":26.51,"volume":66200000},{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":26.3,"high":26.85,"low":26.27,"open":26.84,"volume":80777400},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":26.64,"high":26.69,"low":25.85,"open":25.95,"volume":62800500},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":26.8,"high":26.82,"low":26.16,"open":26.62,"volume":67310100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":26.01,"high":26.39,"low":25.46,"open":26.33,"volume":89794300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":25.89,"high":26.25,"low":25.53,"open":26.18,"volume":57691300},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":25.94,"high":26.45,"low":25.78,"open":26.26,"volume":61642300},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":26.26,"high":26.35,"low":26,"open":26.05,"volume":53264600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":26.27,"high":26.37,"low":26.1,"open":26.11,"volume":41449000},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":26.9,"high":26.9,"low":26.35,"open":26.37,"volume":64819100}]},{"date":"2007-07-17","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":6887,"close":24.27,"high":24.3,"low":23.86,"open":23.88,"volume":48790600},{"timestamp":1183469400,"date":"2007-07-03","index":6888,"close":24.59,"high":24.6,"low":24.26,"open":24.31,"volume":29204400},{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":24.6,"high":24.69,"low":24.43,"open":24.48,"volume":36687300},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":24.68,"high":24.85,"low":24.51,"open":24.52,"volume":51408200},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":24.96,"high":25.02,"low":24.79,"open":24.81,"volume":76331300},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":24.97,"high":25.18,"low":24.75,"open":24.78,"volume":64931900},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":24.57,"high":24.9,"low":24.45,"open":24.82,"volume":56054600},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":26,"high":26,"low":24.57,"open":24.75,"volume":134702600},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":25.97,"high":26,"low":25.68,"open":25.8,"volume":64189600},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":25.95,"high":26.04,"low":25.83,"open":25.93,"volume":50045600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":26.33,"high":26.52,"low":25.98,"open":26.06,"volume":122061900}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":25.06,"high":25.34,"low":24.81,"open":24.96,"volume":134435700},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":25.26,"high":25.32,"low":25.09,"open":25.13,"volume":62612300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":24.55,"high":25.3,"low":24.48,"open":25.28,"volume":95624900},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":24.72,"high":24.97,"low":24.57,"open":24.62,"volume":56431300},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":24.53,"high":24.9,"low":24.41,"open":24.41,"volume":68543100},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":24.5,"high":24.72,"low":24.37,"open":24.68,"volume":50743000},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":24,"high":24.44,"low":23.63,"open":24.34,"volume":86328700},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":23.54,"high":24.05,"low":23.53,"open":23.89,"volume":79410500},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":23.85,"high":24.15,"low":23.55,"open":23.62,"volume":69472300},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":23.62,"high":24.18,"low":23.59,"open":24.1,"volume":61619000},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":23.8,"high":23.96,"low":23.22,"open":23.56,"volume":92766600}]},{"date":"2007-04-17","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":6824,"close":19.13,"high":19.24,"low":19.03,"open":19.15,"volume":54240600},{"timestamp":1175607000,"date":"2007-04-03","index":6825,"close":19.31,"high":19.4,"low":19.19,"open":19.22,"volume":53274700},{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":19.38,"high":19.44,"low":19.23,"open":19.35,"volume":49475500},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":19.58,"high":19.58,"low":19.26,"open":19.29,"volume":36683100},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":20.1,"high":20.24,"low":19.85,"open":19.88,"volume":117593100},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":20.68,"high":20.74,"low":20.07,"open":20.1,"volume":94796500},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":20.47,"high":20.73,"low":20.42,"open":20.59,"volume":90710100},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":20.5,"high":20.55,"low":20.25,"open":20.38,"volume":63681100},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":20.46,"high":20.48,"low":20.25,"open":20.41,"volume":44046400},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":20.69,"high":20.73,"low":20.39,"open":20.41,"volume":56647300},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":20.98,"high":21,"low":20.66,"open":20.67,"volume":104587400}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":21.35,"high":21.48,"low":21,"open":21.32,"volume":112621700},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":21.81,"high":21.9,"low":21.14,"open":21.16,"volume":97553200},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":22.16,"high":22.2,"low":21.66,"open":22.05,"volume":120196700},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":21.91,"high":22.13,"low":21.79,"open":22.03,"volume":55767600},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":21.94,"high":22.09,"low":21.74,"open":21.95,"volume":85220200},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":22.26,"high":22.3,"low":21.8,"open":21.99,"volume":68950800},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":22.09,"high":22.22,"low":22,"open":22.13,"volume":62587700},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":21.87,"high":22.09,"low":21.82,"open":21.92,"volume":48819400},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":21.5,"high":21.85,"low":21.48,"open":21.78,"volume":60430900},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":21.8,"high":21.83,"low":21.45,"open":21.56,"volume":60719800},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":21.93,"high":22.07,"low":21.75,"open":21.81,"volume":68653800}]},{"date":"2007-01-16","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":6761,"close":20.42,"high":20.48,"low":20.33,"open":20.4,"volume":29665000},{"timestamp":1167402600,"date":"2006-12-29","index":6762,"close":20.25,"high":20.53,"low":20.23,"open":20.34,"volume":37099300},{"timestamp":1167834600,"date":"2007-01-03","index":6763,"close":20.35,"high":20.88,"low":20.14,"open":20.45,"volume":69001200},{"timestamp":1167921000,"date":"2007-01-04","index":6764,"close":21.17,"high":21.33,"low":20.56,"open":20.63,"volume":88902300},{"timestamp":1168007400,"date":"2007-01-05","index":6765,"close":21.1,"high":21.15,"low":20.76,"open":21.09,"volume":64550800},{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":21.01,"high":21.34,"low":20.95,"open":21.25,"volume":52839100},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":21.03,"high":21.21,"low":20.86,"open":21.18,"volume":54381000},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":21.52,"high":21.62,"low":21.03,"open":21.09,"volume":76346900},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":21.92,"high":22.05,"low":21.03,"open":21.61,"volume":99263900},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":22.13,"high":22.15,"low":21.62,"open":21.79,"volume":90707700},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":22.3,"high":22.3,"low":21.78,"open":22.1,"volume":132197800}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":21.04,"high":21.5,"low":20.78,"open":21.25,"volume":192479200},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":20.65,"high":20.9,"low":20.5,"open":20.89,"volume":101259500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":20.82,"high":20.87,"low":20.6,"open":20.62,"volume":64459100},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":20.79,"high":21.02,"low":20.65,"open":20.92,"volume":77064300},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":20.55,"high":20.88,"low":20.46,"open":20.85,"volume":66796000},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":20.84,"high":20.88,"low":20.57,"open":20.6,"volume":55953800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":20.6,"high":21.04,"low":20.6,"open":20.87,"volume":57199100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":20.53,"high":20.9,"low":20.51,"open":20.69,"volume":62234300},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":20.89,"high":21.14,"low":20.7,"open":20.8,"volume":99681400},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":20.93,"high":21.13,"low":20.82,"open":21.09,"volume":61693700},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":20.96,"high":21.02,"low":20.69,"open":20.96,"volume":47840000}]},{"date":"2006-10-17","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":6701,"close":20.57,"high":20.79,"low":20.17,"open":20.4,"volume":80567600},{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":20.82,"high":20.88,"low":20.49,"open":20.5,"volume":78890600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":20.78,"high":20.98,"low":20.66,"open":20.8,"volume":53715500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":20.63,"high":20.7,"low":20.41,"open":20.61,"volume":63556800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":20.62,"high":20.79,"low":20.46,"open":20.52,"volume":46476300},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":20.89,"high":21.02,"low":20.42,"open":20.53,"volume":73980400},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":20.89,"high":21.28,"low":20.74,"open":20.76,"volume":106865400},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":21.49,"high":21.55,"low":20.95,"open":21.11,"volume":81941100},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":21.6,"high":21.85,"low":21.38,"open":21.4,"volume":78944400},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":21.61,"high":22.03,"low":21.56,"open":21.93,"volume":93626600},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":20.9,"high":21.23,"low":20.83,"open":21.19,"volume":117951400}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":21.11,"high":21.63,"low":21.03,"open":21.6,"volume":115013500},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.03,"high":21.19,"low":20.63,"open":21,"volume":73635800},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":21.33,"high":21.45,"low":21.05,"open":21.18,"volume":61151200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":21.45,"high":21.6,"low":21.12,"open":21.28,"volume":53105200},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":21.62,"high":21.84,"low":21.45,"open":21.46,"volume":62841600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":21.72,"high":21.84,"low":21.53,"open":21.55,"volume":53309500},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.77,"high":21.83,"low":21.61,"open":21.75,"volume":44042700},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":21.1,"high":21.77,"low":20.9,"open":21.68,"volume":99919800},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.26,"high":21.33,"low":20.96,"open":21.02,"volume":41171900},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.34,"high":21.43,"low":21.19,"open":21.32,"volume":55491300},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":21.02,"high":21.42,"low":20.96,"open":21.37,"volume":57883600}]},{"date":"2006-07-19","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6638,"close":18.75,"high":19.26,"low":18.74,"open":19.2,"volume":51632300},{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":18.85,"high":18.94,"low":18.75,"open":18.81,"volume":35026000},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":18.56,"high":18.95,"low":18.5,"open":18.71,"volume":57542500},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":18.18,"high":18.72,"low":18.11,"open":18.64,"volume":43060600},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":18.67,"high":18.67,"low":18,"open":18.06,"volume":76813100},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":17.88,"high":18.58,"low":17.87,"open":18.57,"volume":76732200},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":17.72,"high":18.08,"low":17.69,"open":17.81,"volume":78659200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":17.88,"high":18.1,"low":17.68,"open":17.72,"volume":65420500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":17.84,"high":18.12,"low":17.67,"open":17.84,"volume":63855500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":18.21,"high":18.27,"low":17.63,"open":17.95,"volume":69040900},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":18.49,"high":18.64,"low":18.05,"open":18.25,"volume":84949400}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":17.1,"high":18,"low":17.07,"open":17.97,"volume":136083600},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":17.15,"high":17.4,"low":16.84,"open":17,"volume":82603200},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.48,"high":17.66,"low":17.15,"open":17.18,"volume":54838700},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.54,"high":17.77,"low":17.31,"open":17.48,"volume":47364300},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":17.5,"high":17.74,"low":17.25,"open":17.59,"volume":58194900},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":17.47,"high":17.88,"low":17.42,"open":17.74,"volume":54399100},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":18.18,"high":18.26,"low":17.58,"open":17.6,"volume":67306400},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":18,"high":18.16,"low":17.98,"open":18.08,"volume":42813200},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":17.66,"high":17.89,"low":17.5,"open":17.89,"volume":39658000},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":17.59,"high":17.79,"low":17.56,"open":17.66,"volume":41676800},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":17.33,"high":17.5,"low":17.22,"open":17.49,"volume":58432000}]},{"date":"2006-04-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":19.3,"high":19.5,"low":19.25,"open":19.39,"volume":67093000},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":19.48,"high":19.53,"low":19.28,"open":19.34,"volume":73019400},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":19.38,"high":19.6,"low":19.33,"open":19.49,"volume":51707700},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":19.24,"high":19.56,"low":19.24,"open":19.46,"volume":54523300},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":19.36,"high":19.47,"low":19.25,"open":19.3,"volume":52152400},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":19.16,"high":19.46,"low":19.12,"open":19.43,"volume":60169600},{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":19.12,"high":19.27,"low":19.1,"open":19.14,"volume":44072500},{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":19.45,"high":19.59,"low":19.17,"open":19.19,"volume":77378500},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":19.19,"high":19.53,"low":18.99,"open":19.41,"volume":76273800},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":19.39,"high":19.48,"low":18.6,"open":19.26,"volume":78082100},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":19.56,"high":19.6,"low":19.2,"open":19.32,"volume":103771800}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":19.45,"high":19.94,"low":19.4,"open":19.77,"volume":127052000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":19.06,"high":20,"low":19.02,"open":19.52,"volume":92182400},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":18.91,"high":19.25,"low":18.9,"open":18.93,"volume":67594200},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":19.15,"high":19.2,"low":18.75,"open":18.94,"volume":90281100},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":19.49,"high":19.58,"low":19.12,"open":19.15,"volume":85359800},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":20.08,"high":20.2,"low":19.2,"open":19.39,"volume":134460200},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":19.98,"high":20.27,"low":19.91,"open":19.99,"volume":89978400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":19.49,"high":20.16,"low":19.46,"open":20.06,"volume":75869800},{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":19.59,"high":19.72,"low":19.51,"open":19.64,"volume":52909500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":19.16,"high":19.87,"low":19.12,"open":19.52,"volume":68692200},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":19.34,"high":19.45,"low":19.21,"open":19.28,"volume":42441200}]},{"date":"2006-01-17","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":6511,"close":24.96,"high":25.15,"low":24.87,"open":25.01,"volume":31681600},{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":25.57,"high":25.64,"low":24.9,"open":25.19,"volume":56401200},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":25.91,"high":25.94,"low":25.59,"open":25.6,"volume":46188800},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":26.27,"high":26.47,"low":25.91,"open":25.93,"volume":54876800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":26.31,"high":26.63,"low":26.21,"open":26.48,"volume":45703200},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":26.47,"high":26.51,"low":26.09,"open":26.39,"volume":39457800},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":26.12,"high":26.41,"low":25.92,"open":26.29,"volume":47031300},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":26.14,"high":26.33,"low":25.9,"open":26.13,"volume":52999900},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":25.97,"high":26.52,"low":25.87,"open":26.05,"volume":54026700},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":25.79,"high":26.18,"low":25.54,"open":25.96,"volume":46308900},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":25.52,"high":25.75,"low":25.32,"open":25.59,"volume":88055500}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":22.6,"high":23.06,"low":22.36,"open":22.87,"volume":282028400},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":22.4,"high":22.87,"low":22.39,"open":22.8,"volume":196293400},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":21.76,"high":22.47,"low":21.75,"open":22.44,"volume":155195000},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":21.35,"high":21.93,"low":21.1,"open":21.92,"volume":155081900},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":21.28,"high":21.59,"low":21.24,"open":21.53,"volume":105641800},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":21.21,"high":21.42,"low":21.1,"open":21.4,"volume":110311300},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":21.49,"high":21.75,"low":21.27,"open":21.4,"volume":101961600},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":21.67,"high":21.9,"low":21.55,"open":21.75,"volume":75188600},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":21.65,"high":21.93,"low":21.59,"open":21.83,"volume":60422500},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":21.26,"high":21.71,"low":21.25,"open":21.69,"volume":79350800},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":21.55,"high":21.59,"low":21.23,"open":21.24,"volume":71658400}]},{"date":"2005-10-18","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.5,"high":24.92,"low":24.41,"open":24.64,"volume":52847800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24.07,"high":24.59,"low":24.07,"open":24.55,"volume":45711500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.76,"high":24.24,"low":23.5,"open":24.12,"volume":61527000},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":23.82,"high":23.96,"low":23.74,"open":23.85,"volume":30718200},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.42,"high":23.89,"low":23.33,"open":23.85,"volume":38495300},{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":23.42,"high":23.58,"low":23.29,"open":23.52,"volume":41646800},{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":23.24,"high":23.29,"low":22.79,"open":23.08,"volume":77117900},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.2,"high":23.47,"low":22.91,"open":23.33,"volume":68060200},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":23.23,"high":23.29,"low":23,"open":23.23,"volume":44232300},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":23.46,"high":23.48,"low":23.12,"open":23.18,"volume":45289800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":23.72,"high":23.99,"low":23.48,"open":23.58,"volume":78862600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":23.69,"high":23.71,"low":22.75,"open":22.99,"volume":91423500},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.62,"high":23.78,"low":23.45,"open":23.59,"volume":62486500},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.15,"high":23.85,"low":23.13,"open":23.76,"volume":63304300},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":23.1,"high":23.32,"low":22.9,"open":23.26,"volume":53173300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.11,"high":23.3,"low":22.83,"open":22.94,"volume":54626000},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.07,"high":23.3,"low":22.99,"open":23.06,"volume":51506100},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":22.84,"high":23.19,"low":22.83,"open":23.04,"volume":41690800},{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":23.33,"high":23.37,"low":22.78,"open":22.98,"volume":55358800},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":23.5,"high":23.69,"low":23.42,"open":23.44,"volume":58127600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":22.65,"high":23.27,"low":22.53,"open":23.18,"volume":84900700},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":23.37,"high":23.4,"low":22.7,"open":22.74,"volume":63804900}]},{"date":"2005-07-19","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":26.68,"high":26.76,"low":26.08,"open":26.13,"volume":42739100},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":26.5,"high":26.99,"low":26.46,"open":26.72,"volume":45479700},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":26.56,"high":26.56,"low":26.15,"open":26.27,"volume":45597400},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":27.28,"high":27.28,"low":26.58,"open":26.64,"volume":45807100},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":27.7,"high":27.7,"low":27.34,"open":27.39,"volume":45578400},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":27.75,"high":27.86,"low":27.43,"open":27.64,"volume":40837400},{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":27.59,"high":27.8,"low":27.54,"open":27.69,"volume":44086700},{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":27.88,"high":28.13,"low":27.73,"open":27.9,"volume":68554200},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":28.3,"high":28.33,"low":27.81,"open":27.96,"volume":43558000},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":28.23,"high":28.32,"low":28,"open":28.21,"volume":36667600},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":28.71,"high":28.84,"low":28.41,"open":28.62,"volume":90418200}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":27.44,"high":27.45,"low":26.85,"open":27.09,"volume":125881500},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":27.03,"high":27.54,"low":26.98,"open":27.52,"volume":62008800},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":26.75,"high":27.24,"low":26.75,"open":27.16,"volume":54527900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":26.52,"high":26.91,"low":26.43,"open":26.85,"volume":49767600},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":26.89,"high":27,"low":26.53,"open":26.66,"volume":51978200},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":27.06,"high":27.13,"low":26.62,"open":26.85,"volume":48199200},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":27.34,"high":27.43,"low":26.96,"open":27.07,"volume":54438300},{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":27.14,"high":27.34,"low":27.14,"open":27.29,"volume":41287900},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":27.11,"high":27.38,"low":27.1,"open":27.24,"volume":34737200},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":27.56,"high":27.63,"low":27.15,"open":27.19,"volume":40887400},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":27.64,"high":27.66,"low":27.45,"open":27.47,"volume":32677200}]},{"date":"2005-04-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":23.13,"high":23.25,"low":22.97,"open":23,"volume":48086400},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":23.05,"high":23.31,"low":23,"open":23.21,"volume":53942200},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":23.41,"high":23.42,"low":23.02,"open":23.02,"volume":53264800},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":23.29,"high":23.7,"low":23.25,"open":23.38,"volume":45961000},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":23.12,"high":23.34,"low":23.05,"open":23.3,"volume":41972300},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":23.22,"high":23.25,"low":22.64,"open":23.12,"volume":84545900},{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":22.82,"high":23.18,"low":22.7,"open":23.14,"volume":54061100},{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":22.49,"high":22.8,"low":22.47,"open":22.74,"volume":68014000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":22.12,"high":22.5,"low":21.94,"open":22.22,"volume":92484400},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":22.21,"high":22.49,"low":22.1,"open":22.23,"volume":53761600},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":22.63,"high":22.69,"low":22.3,"open":22.51,"volume":83774200}],"post":[{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":22.66,"high":23.44,"low":22.63,"open":23.4,"volume":110176600},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":23.36,"high":23.39,"low":22.93,"open":22.98,"volume":87063100},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":23.24,"high":23.31,"low":23.06,"open":23.27,"volume":65435600},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":23.41,"high":23.55,"low":23.21,"open":23.33,"volume":53857700},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":23.32,"high":23.9,"low":23.19,"open":23.23,"volume":71256500},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":23.51,"high":23.62,"low":23.1,"open":23.18,"volume":56785200},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":23.19,"high":23.62,"low":23.12,"open":23.35,"volume":57393400},{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":23.52,"high":23.59,"low":23.06,"open":23.43,"volume":55078900},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":23.55,"high":23.57,"low":23.35,"open":23.5,"volume":41187800},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":23.83,"high":23.91,"low":23.42,"open":23.46,"volume":67738300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":24.11,"high":24.2,"low":23.67,"open":23.82,"volume":62027600}]},{"date":"2005-01-11","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1104244200,"date":"2004-12-28","index":6256,"close":23.28,"high":23.54,"low":23.25,"open":23.36,"volume":41466900},{"timestamp":1104330600,"date":"2004-12-29","index":6257,"close":23.25,"high":23.54,"low":23.13,"open":23.16,"volume":48375600},{"timestamp":1104417000,"date":"2004-12-30","index":6258,"close":23.25,"high":23.43,"low":23.17,"open":23.23,"volume":32584800},{"timestamp":1104503400,"date":"2004-12-31","index":6259,"close":23.39,"high":23.49,"low":23.24,"open":23.35,"volume":31951800},{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":23.07,"high":23.79,"low":23.05,"open":23.64,"volume":64246900},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":22.61,"high":23.21,"low":22.35,"open":23.19,"volume":93729100},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":22.39,"high":22.78,"low":22.37,"open":22.47,"volume":73848800},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":22.46,"high":22.73,"low":22.41,"open":22.58,"volume":63440900},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":22.8,"high":22.93,"low":22.47,"open":22.73,"volume":82523000},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":22.88,"high":23.02,"low":22.75,"open":22.91,"volume":65393900},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":22.54,"high":22.78,"low":22.4,"open":22.71,"volume":114083400}],"post":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":23.16,"high":23.33,"low":22.87,"open":23.22,"volume":143219700},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":22.82,"high":23.21,"low":22.75,"open":23.11,"volume":73856600},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":23.02,"high":23.13,"low":22.9,"open":22.96,"volume":65148200},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":22.94,"high":22.95,"low":22.64,"open":22.87,"volume":63728200},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":22.6,"high":22.97,"low":22.55,"open":22.96,"volume":71776900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":22.58,"high":22.83,"low":22.4,"open":22.52,"volume":68547100},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.42,"high":22.71,"low":22.38,"open":22.58,"volume":80971200},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":21.99,"high":22.54,"low":21.89,"open":22.49,"volume":83759500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.26,"high":22.54,"low":22.17,"open":22.22,"volume":94826800},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.42,"high":22.59,"low":22.3,"open":22.49,"volume":69891500},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.31,"high":22.52,"low":22.17,"open":22.38,"volume":78986900}]},{"date":"2004-10-12","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":19.68,"high":20.35,"low":19.64,"open":20.09,"volume":78060400},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":20.07,"high":20.26,"low":19.72,"open":19.77,"volume":63569000},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":20.06,"high":20.38,"low":19.83,"open":20.17,"volume":72528600},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":20.85,"high":20.92,"low":20.23,"open":20.3,"volume":73823500},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":21.13,"high":21.35,"low":20.85,"open":21.17,"volume":74330300},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":21.32,"high":21.48,"low":20.98,"open":21.04,"volume":72053700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":21.13,"high":21.3,"low":20.94,"open":21.17,"volume":57720900},{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":21.24,"high":21.57,"low":21.09,"open":21.11,"volume":74716700},{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":20.55,"high":21.27,"low":20.49,"open":21.05,"volume":67165500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":20.61,"high":20.84,"low":20.31,"open":20.68,"volume":49603700},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":20.28,"high":20.52,"low":20.22,"open":20.32,"volume":78499600}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":20.99,"high":21.53,"low":20.86,"open":21.36,"volume":149009700},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":20.51,"high":21.05,"low":20.45,"open":20.98,"volume":83884100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":20.61,"high":20.83,"low":20.38,"open":20.67,"volume":69746900},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":20.79,"high":20.8,"low":20.35,"open":20.56,"volume":60292700},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":20.8,"high":21.31,"low":20.76,"open":21.06,"volume":84806900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":21.45,"high":21.46,"low":20.73,"open":20.73,"volume":81351700},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":21.69,"high":21.91,"low":21.41,"open":21.64,"volume":76560700},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":21.3,"high":21.77,"low":21.26,"open":21.64,"volume":58136500},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":21.31,"high":21.55,"low":21.22,"open":21.22,"volume":60217200},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":21.4,"high":21.46,"low":21.2,"open":21.4,"volume":58924900},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":22,"high":22.22,"low":21.31,"open":21.36,"volume":63922000}]},{"date":"2004-07-13","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":6129,"close":27.38,"high":27.97,"low":27.23,"open":27.92,"volume":51702300},{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":27.6,"high":27.62,"low":27.15,"open":27.2,"volume":52663300},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":27.6,"high":27.9,"low":27.32,"open":27.73,"volume":50573400},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":27.02,"high":27.48,"low":26.69,"open":27.39,"volume":68757000},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":26.33,"high":26.86,"low":26.25,"open":26.83,"volume":46758300},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":26.11,"high":26.28,"low":25.68,"open":26.02,"volume":60479300},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":26.34,"high":26.58,"low":26.06,"open":26.12,"volume":45902500},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":26.22,"high":26.55,"low":26.13,"open":26.27,"volume":47125200},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":26.57,"high":26.73,"low":26.39,"open":26.45,"volume":38190800},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":26.24,"high":26.32,"low":25.68,"open":26.06,"volume":59662200},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":26.14,"high":26.49,"low":26.05,"open":26.36,"volume":77788900}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":23.38,"high":24.17,"low":23.25,"open":24.1,"volume":283538400},{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":23.15,"high":23.57,"low":23.14,"open":23.47,"volume":95308000},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":22.73,"high":23.47,"low":22.65,"open":23.45,"volume":85373900},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":22.91,"high":23.25,"low":22.76,"open":22.84,"volume":58998200},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":23.24,"high":23.27,"low":22.96,"open":22.98,"volume":60254800},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":22.56,"high":23.52,"low":22.51,"open":23.49,"volume":72208300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":23.27,"high":23.49,"low":22.46,"open":22.48,"volume":75064700},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":22.67,"high":23.16,"low":22.63,"open":23.04,"volume":75635600},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":22.97,"high":23.09,"low":22.66,"open":22.86,"volume":81010800},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":23.27,"high":23.44,"low":22.98,"open":23.2,"volume":87134700},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":23.46,"high":23.56,"low":22.82,"open":23.12,"volume":78531400}]},{"date":"2004-04-13","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":6067,"close":27.69,"high":27.95,"low":27.5,"open":27.65,"volume":66249300},{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":27.43,"high":27.54,"low":27.1,"open":27.43,"volume":62191000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":27.2,"high":27.47,"low":27.02,"open":27.42,"volume":57809100},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":27.38,"high":27.78,"low":27.28,"open":27.37,"volume":55051700},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":28.12,"high":28.12,"low":27.65,"open":28,"volume":78672000},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":28.55,"high":28.56,"low":28.12,"open":28.3,"volume":47534500},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":28.27,"high":28.45,"low":28.04,"open":28.25,"volume":70147800},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":27.62,"high":28.13,"low":27.48,"open":28.08,"volume":72680200},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":27.37,"high":28.14,"low":27.2,"open":28.08,"volume":71791400},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":27.6,"high":27.77,"low":27.23,"open":27.7,"volume":51016700},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":27.67,"high":27.88,"low":27.44,"open":27.87,"volume":83164700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":27.37,"high":27.61,"low":27.13,"open":27.21,"volume":79211500},{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":26.66,"high":27.42,"low":26.57,"open":27.41,"volume":90498900},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":26.45,"high":26.82,"low":26.26,"open":26.76,"volume":63905000},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":26.68,"high":26.74,"low":26.3,"open":26.41,"volume":51522500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":26.07,"high":26.91,"low":26.03,"open":26.69,"volume":50610200},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":26.28,"high":26.5,"low":25.83,"open":26.13,"volume":61959800},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":26.52,"high":26.75,"low":25.85,"open":25.97,"volume":65165300},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":27.53,"high":27.57,"low":26.65,"open":26.8,"volume":65204700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":27.15,"high":27.58,"low":26.91,"open":27.54,"volume":56761000},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":26.88,"high":27.29,"low":26.87,"open":27.23,"volume":53607000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":26.35,"high":27.06,"low":26.28,"open":26.68,"volume":61432500}]},{"date":"2004-01-14","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":6006,"close":32.04,"high":32.37,"low":31.94,"open":32.23,"volume":31563100},{"timestamp":1072881000,"date":"2003-12-31","index":6007,"close":32.05,"high":32.49,"low":31.91,"open":32.24,"volume":32092800},{"timestamp":1073053800,"date":"2004-01-02","index":6008,"close":32.16,"high":32.6,"low":32.03,"open":32.36,"volume":37343200},{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":32.91,"high":32.97,"low":32.4,"open":32.52,"volume":42611900},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":32.9,"high":33,"low":32.62,"open":32.92,"volume":38007600},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":33.99,"high":34,"low":33.22,"open":33.33,"volume":63665000},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":34.24,"high":34.35,"low":33.9,"open":34.17,"volume":50596000},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":33.97,"high":34.6,"low":33.8,"open":33.83,"volume":56841100},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":34.15,"high":34.33,"low":33.86,"open":34.27,"volume":50664500},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":33.59,"high":34.39,"low":33.26,"open":34.33,"volume":68191900},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":33.39,"high":33.85,"low":33.14,"open":33.79,"volume":75452000}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":33.06,"high":33.41,"low":32.67,"open":32.71,"volume":82565000},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":32.89,"high":33.38,"low":32.68,"open":33.37,"volume":54502900},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":32.61,"high":33.06,"low":32.28,"open":32.99,"volume":47694300},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":32.2,"high":32.3,"low":31.82,"open":32.24,"volume":56228700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":31.63,"high":32.36,"low":31.59,"open":32.27,"volume":51950200},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":31.75,"high":32.01,"low":31.48,"open":31.9,"volume":45845000},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":32.43,"high":32.49,"low":31.7,"open":31.7,"volume":41329300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":31.63,"high":32.35,"low":31.6,"open":32.3,"volume":51436200},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":31.38,"high":32.2,"low":31.17,"open":31.88,"volume":61499400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":30.89,"high":31.56,"low":30.52,"open":31.56,"volume":84928900},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":30.52,"high":30.99,"low":30.35,"open":30.88,"volume":64192400}]},{"date":"2003-10-14","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":5943,"close":27.52,"high":28.17,"low":27.44,"open":28.17,"volume":63410200},{"timestamp":1065015000,"date":"2003-10-01","index":5944,"close":28.63,"high":28.73,"low":27.81,"open":27.82,"volume":59519900},{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":28.62,"high":28.95,"low":28.41,"open":28.58,"volume":42385100},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":29.61,"high":29.8,"low":29.2,"open":29.27,"volume":66635500},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":29.56,"high":29.8,"low":29.38,"open":29.68,"volume":28955800},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":29.95,"high":29.99,"low":29.15,"open":29.28,"volume":47943100},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":29.67,"high":30,"low":29.5,"open":29.92,"volume":41147400},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":29.77,"high":30.39,"low":29.48,"open":29.71,"volume":76072800},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":30.43,"high":30.49,"low":30.09,"open":30.16,"volume":46206700},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":30.8,"high":30.94,"low":30.48,"open":30.71,"volume":41697500},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":31.08,"high":31.1,"low":30.53,"open":30.79,"volume":66909700}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":31.76,"high":32.78,"low":31.62,"open":32.77,"volume":110833700},{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":32.23,"high":32.26,"low":31.4,"open":31.5,"volume":55199000},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":31.66,"high":32.39,"low":31.57,"open":32.27,"volume":52536500},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":32.16,"high":32.21,"low":31.56,"open":31.61,"volume":43090700},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":32.12,"high":32.33,"low":32.01,"open":32.28,"volume":50250800},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":31.52,"high":32.5,"low":31.41,"open":31.77,"volume":49873700},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":31.22,"high":31.39,"low":30.89,"open":30.92,"volume":48215300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":31.08,"high":31.18,"low":30.36,"open":30.96,"volume":55915500},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":31.42,"high":31.55,"low":31.24,"open":31.25,"volume":37237300},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":32.67,"high":32.74,"low":31.56,"open":31.64,"volume":57041700},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":32.8,"high":32.92,"low":32.43,"open":32.51,"volume":47727900}]},{"date":"2003-07-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":5879,"close":20.81,"high":21.3,"low":20.59,"open":21.14,"volume":51457500},{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":21.41,"high":21.5,"low":20.51,"open":20.87,"volume":64496600},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":22.21,"high":22.32,"low":21.47,"open":21.66,"volume":74291500},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":21.72,"high":22.31,"low":21.71,"open":21.97,"volume":40502400},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":22.91,"high":22.98,"low":22.17,"open":22.24,"volume":56553100},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":23.15,"high":23.4,"low":22.67,"open":22.83,"volume":64980800},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":23.48,"high":23.99,"low":23.25,"open":23.3,"volume":78521900},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":22.91,"high":23.3,"low":22.61,"open":23.07,"volume":63261600},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":23.34,"high":23.5,"low":23.07,"open":23.29,"volume":46535400},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":24.02,"high":24.58,"low":23.85,"open":24.27,"volume":76909400},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":24.1,"high":24.77,"low":23.67,"open":24.44,"volume":102323700}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":25.31,"high":25.5,"low":24.82,"open":25.24,"volume":128925700},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":24.93,"high":25.1,"low":24.6,"open":24.69,"volume":71736800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":24.66,"high":25.15,"low":24.15,"open":25.1,"volume":65296900},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":24.06,"high":24.63,"low":23.95,"open":24.6,"volume":52851200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":24.42,"high":24.53,"low":24.05,"open":24.39,"volume":61074300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":24.81,"high":24.9,"low":24.26,"open":24.37,"volume":49058200},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":23.97,"high":25.17,"low":23.95,"open":25.15,"volume":58119100},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":24.91,"high":24.94,"low":23.73,"open":24.17,"volume":52627700},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":24.76,"high":25.13,"low":24.61,"open":24.92,"volume":45462200},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":24.9,"high":25.23,"low":24.7,"open":24.81,"volume":68217600},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":24.49,"high":24.87,"low":24.28,"open":24.86,"volume":40786200}]},{"date":"2003-04-15","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":5817,"close":16.42,"high":16.65,"low":16.28,"open":16.38,"volume":45993300},{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":17.52,"high":17.6,"low":17,"open":17,"volume":56811800},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":17.57,"high":18,"low":17.45,"open":17.62,"volume":55164700},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":17.05,"high":17.68,"low":16.85,"open":17.63,"volume":56633700},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":17.35,"high":18.09,"low":17.35,"open":18.05,"volume":59299000},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":17.1,"high":17.48,"low":16.94,"open":17.39,"volume":48778100},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":16.68,"high":17.43,"low":16.65,"open":17.15,"volume":56516400},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":16.88,"high":16.98,"low":16.56,"open":16.86,"volume":44893000},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":16.74,"high":17.38,"low":16.64,"open":17.25,"volume":41744200},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":17.16,"high":17.2,"low":16.65,"open":16.82,"volume":41620500},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":17.13,"high":17.34,"low":16.92,"open":17.13,"volume":62708600}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":18.16,"high":18.32,"low":17.8,"open":17.96,"volume":106294400},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":18.66,"high":18.69,"low":17.89,"open":17.99,"volume":68959100},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":18.65,"high":18.79,"low":18.29,"open":18.55,"volume":50354700},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":19,"high":19.02,"low":18.24,"open":18.29,"volume":60474700},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":19.48,"high":19.56,"low":18.89,"open":19.05,"volume":63125000},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":18.95,"high":19.35,"low":18.69,"open":19.35,"volume":65451700},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":18.28,"high":18.59,"low":18.06,"open":18.55,"volume":60849000},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":18.75,"high":18.88,"low":18.18,"open":18.34,"volume":51125000},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":18.92,"high":19.27,"low":18.7,"open":18.97,"volume":60841900},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":18.4,"high":18.91,"low":18.36,"open":18.84,"volume":64415500},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":18.53,"high":18.76,"low":18.3,"open":18.37,"volume":52929100}]},{"date":"2003-01-14","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":5754,"close":15.76,"high":16.55,"low":15.74,"open":16.44,"volume":56796600},{"timestamp":1041345000,"date":"2002-12-31","index":5755,"close":15.57,"high":15.82,"low":15.42,"open":15.71,"volume":49986600},{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":16.69,"high":16.73,"low":15.66,"open":16.02,"volume":57135100},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":16.54,"high":16.85,"low":16.34,"open":16.67,"volume":50271500},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":17.18,"high":17.46,"low":16.6,"open":16.7,"volume":57114300},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":17.36,"high":17.65,"low":17,"open":17.51,"volume":63853500},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":16.68,"high":17.3,"low":16.59,"open":17.17,"volume":55719700},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":17.06,"high":17.38,"low":16.86,"open":16.88,"volume":58692700},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":17.42,"high":17.5,"low":16.86,"open":17.04,"volume":54995200},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":17.38,"high":17.98,"low":17.23,"open":17.85,"volume":66865000},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":17.79,"high":17.84,"low":17.34,"open":17.56,"volume":80562500}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":17.35,"high":18.01,"low":17.34,"open":17.94,"volume":99754800},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":17.2,"high":17.53,"low":17.11,"open":17.45,"volume":54420100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":16.34,"high":16.95,"low":16.28,"open":16.89,"volume":67963800},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":16.29,"high":16.59,"low":16.23,"open":16.27,"volume":57401500},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":16.25,"high":16.69,"low":16.15,"open":16.21,"volume":60169100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":16.67,"high":16.78,"low":16.19,"open":16.53,"volume":51948900},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":15.85,"high":16.49,"low":15.75,"open":16.44,"volume":60831600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":15.88,"high":16.13,"low":15.48,"open":15.49,"volume":56559500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":16.03,"high":16.28,"low":15.8,"open":16.1,"volume":58387000},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":16.66,"high":16.69,"low":15.7,"open":15.94,"volume":63040400},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":15.78,"high":16.7,"low":15.76,"open":16.63,"volume":55537500}]},{"date":"2002-10-15","estimated":0.13,"reported":0.11,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":5692,"close":14.67,"high":14.7,"low":13.85,"open":14.05,"volume":68218600},{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":14.3,"high":15.21,"low":14.24,"open":14.77,"volume":78381500},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":13.84,"high":14.59,"low":13.8,"open":14.29,"volume":61416800},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":13.71,"high":14.33,"low":13.59,"open":14.15,"volume":65440500},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":13.82,"high":14.26,"low":13.64,"open":13.73,"volume":56912400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":13.22,"high":14.09,"low":13.09,"open":14.04,"volume":85399200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":13.46,"high":13.81,"low":12.95,"open":13,"volume":81753200},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":14.18,"high":14.42,"low":13.49,"open":13.49,"volume":83505000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":15.22,"high":15.25,"low":14.15,"open":14.39,"volume":77757500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":15.1,"high":15.19,"low":14.6,"open":14.92,"volume":48236600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":16.52,"high":16.55,"low":15.12,"open":15.94,"volume":109131100}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":13.54,"high":14.12,"low":13.42,"open":13.53,"volume":155210300},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":14.23,"high":14.29,"low":13.91,"open":14.22,"volume":103266700},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":14.46,"high":14.5,"low":13.69,"open":14.24,"volume":73323700},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":15.45,"high":15.53,"low":14.15,"open":14.22,"volume":87945600},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":15.12,"high":15.47,"low":14.74,"open":14.85,"volume":74188700},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":16.16,"high":16.28,"low":15.02,"open":15.07,"volume":91799700},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":15.63,"high":16.66,"low":15.57,"open":16.35,"volume":86356300},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":16.59,"high":16.6,"low":15.59,"open":15.69,"volume":69819200},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":16.81,"high":17.28,"low":16.54,"open":17.13,"volume":85986500},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":16.4,"high":16.93,"low":16.05,"open":16.7,"volume":79050400},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":16.99,"high":17.38,"low":16.39,"open":16.58,"volume":80766700}]},{"date":"2002-07-16","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":5628,"close":17.54,"high":18.77,"low":17.49,"open":18.35,"volume":48681300},{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":16.57,"high":17.81,"low":16.46,"open":17.46,"volume":77807700},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":17.75,"high":17.78,"low":16.26,"open":16.27,"volume":63562800},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":19.54,"high":19.61,"low":18.6,"open":18.7,"volume":34149100},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":18.5,"high":19.58,"low":18.07,"open":19.26,"volume":57648600},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":17.96,"high":18.45,"low":17.75,"open":18.28,"volume":53507600},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":16.81,"high":18.28,"low":16.77,"open":18.26,"volume":73848000},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":18.25,"high":18.3,"low":16.51,"open":16.74,"volume":89828400},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":17.99,"high":18.88,"low":17.71,"open":18.8,"volume":74887900},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":19.12,"high":19.15,"low":17.43,"open":18.04,"volume":79892000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":18.36,"high":19.45,"low":18.14,"open":18.56,"volume":98863000}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":19.44,"high":19.88,"low":18.81,"open":19.3,"volume":96553800},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":19.19,"high":19.75,"low":19,"open":19.26,"volume":57109500},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":18.65,"high":19.46,"low":18.5,"open":18.7,"volume":62042100},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":18.26,"high":19.2,"low":18.25,"open":18.47,"volume":77366100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":17.81,"high":18.74,"low":17.76,"open":18.4,"volume":71030900},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":18.7,"high":18.72,"low":17.03,"open":17.25,"volume":83101300},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":17.48,"high":18.7,"low":17.1,"open":18.26,"volume":80606500},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":17.81,"high":18.2,"low":17.02,"open":17.68,"volume":57020100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":18.89,"high":18.9,"low":18,"open":18.33,"volume":55085100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":18.97,"high":19.11,"low":18.25,"open":18.57,"volume":60407100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":18.79,"high":18.97,"low":18.01,"open":18.92,"volume":54030300}]},{"date":"2002-04-16","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":5565,"close":30.03,"high":30.9,"low":30.02,"open":30.58,"volume":37849000},{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":29.87,"high":30.29,"low":29.38,"open":30.08,"volume":42763300},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":30.59,"high":30.68,"low":29.95,"open":30.05,"volume":43744800},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":30.05,"high":30.7,"low":29.8,"open":30.68,"volume":32757200},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":29.93,"high":30.04,"low":28.5,"open":29.04,"volume":45247300},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":28.46,"high":30.24,"low":28.41,"open":29.91,"volume":61982800},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":29.26,"high":29.39,"low":28.01,"open":28.65,"volume":60569500},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":28.94,"high":29.44,"low":28.51,"open":28.83,"volume":42024500},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":28.39,"high":29.15,"low":28.07,"open":29.15,"volume":40682600},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":28.11,"high":28.72,"low":27.76,"open":28.21,"volume":42941400},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":29.51,"high":29.8,"low":28.98,"open":29.08,"volume":60448200}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":30.64,"high":31.28,"low":30.31,"open":31.2,"volume":63790400},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":30.45,"high":30.93,"low":29.86,"open":30.54,"volume":45465200},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":30.1,"high":30.85,"low":30.06,"open":30.82,"volume":34806900},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":30.06,"high":30.22,"low":29.53,"open":29.94,"volume":34145800},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":29.54,"high":30.34,"low":29.36,"open":30.17,"volume":42582500},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":28.91,"high":29.99,"low":28.88,"open":29.66,"volume":38224600},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":29.09,"high":29.48,"low":28.17,"open":28.66,"volume":49886000},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":28.12,"high":29.46,"low":28.1,"open":29.43,"volume":39343600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":28.04,"high":28.45,"low":27.51,"open":28.17,"volume":40652200},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":28.61,"high":29.25,"low":27.9,"open":28.01,"volume":45052800},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":28.63,"high":29.05,"low":27.54,"open":28.57,"volume":46014800}]},{"date":"2002-01-15","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":5503,"close":31.45,"high":32.41,"low":31.41,"open":32.15,"volume":27975400},{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":33,"high":33,"low":31.73,"open":31.9,"volume":42357300},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":35.52,"high":35.62,"low":33.4,"open":33.5,"volume":91464500},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":35.79,"high":36.35,"low":35.32,"open":36.2,"volume":65032900},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":35.27,"high":36.25,"low":35.02,"open":36.02,"volume":48808800},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":35.58,"high":35.97,"low":34.95,"open":35.34,"volume":35636600},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":35.36,"high":36.78,"low":35.03,"open":35.96,"volume":59083800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":34.65,"high":35.47,"low":34.5,"open":35.43,"volume":51679400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":34.55,"high":35.11,"low":34.26,"open":34.82,"volume":39583200},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":34.84,"high":35.19,"low":34.1,"open":34.3,"volume":58696400},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":34.68,"high":34.98,"low":34.09,"open":34.94,"volume":57115500}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":33.71,"high":34.59,"low":33.68,"open":33.96,"volume":76428600},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":34.53,"high":34.75,"low":33.6,"open":34.05,"volume":50498800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":33.48,"high":34.3,"low":33.16,"open":33.55,"volume":51643600},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":31.7,"high":33.59,"low":31.56,"open":33.55,"volume":52957100},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":32.45,"high":32.61,"low":31.62,"open":31.66,"volume":49429000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":33.2,"high":33.6,"low":32.56,"open":32.92,"volume":53902500},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":33.68,"high":34.16,"low":32.75,"open":32.87,"volume":35832800},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":33.92,"high":34.31,"low":33.32,"open":33.83,"volume":29919400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":32.68,"high":34.3,"low":32.5,"open":33.89,"volume":44733000},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":33.86,"high":33.89,"low":32.46,"open":32.87,"volume":47008900},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":35.04,"high":35.15,"low":34.32,"open":34.61,"volume":63035000}]},{"date":"2001-10-16","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":5441,"close":19.54,"high":20.08,"low":19.37,"open":20,"volume":52207600},{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":21.23,"high":21.65,"low":19.08,"open":19.3,"volume":75582600},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":21.55,"high":22.58,"low":21,"open":21.73,"volume":67181500},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":21.96,"high":22.05,"low":20.55,"open":21.51,"volume":49112300},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":22.24,"high":22.52,"low":21.27,"open":21.38,"volume":36853400},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":21.45,"high":22.23,"low":21.1,"open":22.04,"volume":42528700},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":23.06,"high":23.2,"low":21.37,"open":21.43,"volume":52538600},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":24.51,"high":24.68,"low":23.35,"open":23.39,"volume":76342800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":25.02,"high":25.13,"low":24.23,"open":24.31,"volume":64736500},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":24.38,"high":24.52,"low":23.63,"open":24.49,"volume":44391600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":24.96,"high":25.1,"low":24.17,"open":24.53,"volume":53540600}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":24.57,"high":26.23,"low":24.5,"open":26.14,"volume":91448800},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":24.05,"high":24.61,"low":23.7,"open":24.6,"volume":49862900},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":24.15,"high":24.56,"low":23.61,"open":23.99,"volume":42197000},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":25.3,"high":25.37,"low":23.76,"open":24.12,"volume":46022200},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":25,"high":26,"low":24.89,"open":25.42,"volume":41881700},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":25.48,"high":25.93,"low":24.92,"open":25.19,"volume":41092700},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":26.1,"high":26.22,"low":24.31,"open":25,"volume":56318500},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":25.86,"high":26.5,"low":25.55,"open":26.01,"volume":45505200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":24.18,"high":25.89,"low":24.17,"open":25.6,"volume":46369900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":23.54,"high":24.4,"low":23.24,"open":23.77,"volume":52532700},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":24.42,"high":25.29,"low":23.44,"open":23.93,"volume":64549300}]},{"date":"2001-07-17","estimated":0.11,"reported":0.12,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":30.06,"high":30.54,"low":29.16,"open":29.58,"volume":38578300},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":30.46,"high":30.69,"low":29.65,"open":29.94,"volume":22120800},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":29.84,"high":31,"low":29.8,"open":30.08,"volume":35630900},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":28.43,"high":29.85,"low":28.3,"open":29.14,"volume":37375700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":28.9,"high":29.43,"low":28.11,"open":28.53,"volume":30139400},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":27.79,"high":29.17,"low":27.46,"open":27.79,"volume":41241500},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":28.06,"high":28.5,"low":27,"open":27.65,"volume":50333800},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":30.1,"high":30.19,"low":29.05,"open":29.35,"volume":49223400},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":30.19,"high":30.38,"low":29.25,"open":30.01,"volume":42796300},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":29.13,"high":30.75,"low":28.77,"open":30.03,"volume":65739200},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":29.9,"high":29.94,"low":28.08,"open":28.57,"volume":104487600}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":28.89,"high":30.15,"low":28.52,"open":28.87,"volume":71663500},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":29.96,"high":30.22,"low":29.43,"open":29.59,"volume":54602300},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":29.93,"high":30.03,"low":28.93,"open":29.41,"volume":50444200},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":29,"high":30.23,"low":28.91,"open":29.97,"volume":35057400},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":28.88,"high":29.59,"low":28.43,"open":28.71,"volume":38032700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":29.42,"high":29.48,"low":28.19,"open":28.97,"volume":35538100},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":29.78,"high":29.9,"low":28.8,"open":29.1,"volume":46221000},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":29.22,"high":29.85,"low":29.01,"open":29.61,"volume":35482900},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":29.04,"high":29.74,"low":28.8,"open":29.51,"volume":30514600},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":29.81,"high":30.42,"low":29.03,"open":29.16,"volume":50354000},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":30.75,"high":30.98,"low":30.28,"open":30.62,"volume":45023900}]},{"date":"2001-04-17","estimated":0.15,"reported":0.16,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":5318,"close":25.8,"high":26.88,"low":25.06,"open":26.06,"volume":44925500},{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":25,"high":26.38,"low":24.84,"open":25.31,"volume":57239500},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":22.63,"high":25.09,"low":22.44,"open":24.69,"volume":84555800},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":25.63,"high":25.81,"low":24.09,"open":24.25,"volume":67714900},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":23.63,"high":25.23,"low":23,"open":25.06,"volume":73965900},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":23.2,"high":24.2,"low":22.25,"open":23.69,"volume":60543900},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":24.77,"high":25.1,"low":23.35,"open":23.48,"volume":55847600},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":27.52,"high":28.29,"low":27.18,"open":27.9,"volume":91360800},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":28.12,"high":28.51,"low":26.31,"open":27.46,"volume":54027200},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":26.3,"high":26.8,"low":25.52,"open":26.77,"volume":59342200},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":26.04,"high":26.73,"low":25.18,"open":25.25,"volume":74191900}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":31.28,"high":32.19,"low":28.6,"open":29.22,"volume":49959200},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":32.49,"high":32.52,"low":30.45,"open":30.79,"volume":85981400},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":32.43,"high":32.57,"low":31.26,"open":31.97,"volume":62659300},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":30.32,"high":31.3,"low":29.65,"open":31.07,"volume":58508800},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":29.14,"high":31.04,"low":28.9,"open":29.94,"volume":50134100},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":29.03,"high":29.36,"low":27.5,"open":29,"volume":64640600},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":28.64,"high":30.36,"low":28.6,"open":30.23,"volume":53730100},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30.18,"high":30.23,"low":29.05,"open":29.6,"volume":42007500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":30.91,"high":31.65,"low":30.53,"open":30.85,"volume":41266300},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.18,"high":31.41,"low":30.12,"open":30.77,"volume":37209500},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":31.94,"high":32.5,"low":31.2,"open":31.89,"volume":45022200}]},{"date":"2001-01-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":5255,"close":30.06,"high":31.44,"low":29.81,"open":30.94,"volume":54053600},{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":31.06,"high":31.88,"low":30.25,"open":30.69,"volume":50342900},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":34.23,"high":34.63,"low":30.13,"open":30.13,"volume":78291900},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":33.8,"high":35.38,"low":32.69,"open":34,"volume":68769000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":32.06,"high":34.63,"low":31.75,"open":34.06,"volume":44974700},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":31.94,"high":32.31,"low":30.63,"open":31.5,"volume":45070800},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":32.25,"high":32.94,"low":31.88,"open":32.53,"volume":40814400},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":33,"high":33.38,"low":31.13,"open":31.63,"volume":51494300},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":33.38,"high":34.25,"low":32,"open":32.38,"volume":64954600},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":32.13,"high":33.81,"low":31.81,"open":33.56,"volume":51374500},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":31.38,"high":32.38,"low":31,"open":32.19,"volume":60301100}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":30.5,"high":33.06,"low":30.13,"open":33,"volume":7427400},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":32.19,"high":32.31,"low":30,"open":30.94,"volume":86633300},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":33.56,"high":34.63,"low":32.31,"open":33.38,"volume":81348900},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":33.38,"high":33.88,"low":32.5,"open":32.69,"volume":45756600},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":35.38,"high":35.89,"low":32.75,"open":33.44,"volume":84553900},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":36.25,"high":37.06,"low":35.19,"open":35.69,"volume":73579100},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":34.5,"high":36.06,"low":34.31,"open":35.81,"volume":45890400},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":35.88,"high":36.06,"low":33.75,"open":34.13,"volume":48063700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":37.06,"high":37.38,"low":34.75,"open":35.25,"volume":49092800},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":37,"high":38.19,"low":36.81,"open":37.38,"volume":60806400},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":37,"high":38.59,"low":36.5,"open":37.31,"volume":71894200}]},{"date":"2000-10-17","estimated":0.38,"reported":0.41,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":5194,"close":40.31,"high":42.5,"low":40.13,"open":41.77,"volume":81206500},{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":42,"high":42.75,"low":40.75,"open":41,"volume":63726000},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":41,"high":42.38,"low":40.5,"open":42.13,"volume":52072400},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":39.94,"high":42.25,"low":39.25,"open":41.38,"volume":69734600},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":39.06,"high":40.53,"low":38,"open":40.44,"volume":56544700},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":37.56,"high":40.19,"low":37.44,"open":39.19,"volume":68882800},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":35.38,"high":38.13,"low":35,"open":37,"volume":122056600},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":37.13,"high":38.5,"low":35,"open":37.13,"volume":100212800},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":40.38,"high":40.75,"low":36.94,"open":37.11,"volume":80908800},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":35.69,"high":39.19,"low":35.38,"open":39.13,"volume":92057900},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":36.19,"high":36.63,"low":35,"open":36.38,"volume":78642100}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":38.19,"high":39.81,"low":35.25,"open":36.25,"volume":16790000},{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":41.94,"high":42.31,"low":40.88,"open":42.02,"volume":64250700},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":43.06,"high":44.38,"low":41.38,"open":41.63,"volume":59899600},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":43.31,"high":45,"low":42.38,"open":43.69,"volume":43746200},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":42,"high":44.5,"low":41.63,"open":43.63,"volume":46937000},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":41.31,"high":43.56,"low":41.14,"open":42,"volume":53225900},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":44.69,"high":45,"low":41.69,"open":42,"volume":50811900},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":46.38,"high":47,"low":44.84,"open":45.88,"volume":50197800},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":45,"high":46.13,"low":43.88,"open":45.95,"volume":49111200},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":45,"high":46.94,"low":44.69,"open":45.69,"volume":55793900},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":44.88,"high":46.56,"low":44.19,"open":44.31,"volume":47654600}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.1,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":34.87,"high":36.3,"low":34.53,"open":34.96,"volume":84188600},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":32.98,"high":34.58,"low":32.85,"open":34.57,"volume":69628700},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":33.37,"high":33.41,"low":32.76,"open":33.28,"volume":48503700},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":32.95,"high":33.23,"low":32.83,"open":32.96,"volume":29466400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":31.7,"high":32.8,"low":31.66,"open":32.53,"volume":62216700},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":31.1,"high":31.99,"low":30.95,"open":31.37,"volume":49774000},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":31.35,"high":31.56,"low":31.02,"open":31.43,"volume":38352500},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":30.83,"high":31.47,"low":30.79,"open":31.42,"volume":32342200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":30.13,"high":30.91,"low":30.01,"open":30.85,"volume":48256600},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":30.74,"high":30.87,"low":30.28,"open":30.54,"volume":56110600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":29.05,"high":30.71,"low":28.89,"open":30.43,"volume":107672500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":21.48,"high":21.98,"low":20.42,"open":21.94,"volume":300895900},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":20.11,"high":20.39,"low":19.29,"open":20.2,"volume":147385700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":19.83,"high":20.63,"low":19.75,"open":20.32,"volume":106670400},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":18.99,"high":20.25,"low":18.95,"open":19.92,"volume":97972300},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":20.49,"high":20.55,"low":18.84,"open":19.1,"volume":96836800},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":19.71,"high":20.15,"low":19.5,"open":20.08,"volume":76394500},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":19.36,"high":19.97,"low":19,"open":19.87,"volume":54677600},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":20.47,"high":20.48,"low":19.47,"open":19.48,"volume":77511300},{"timestamp":1723642200,"date":"2024-08-14","index":11196,"close":19.92,"high":20.5,"low":19.79,"open":20.49,"volume":56758200},{"timestamp":1723728600,"date":"2024-08-15","index":11197,"close":20.69,"high":21.06,"low":20.23,"open":20.32,"volume":84814900},{"timestamp":1723815000,"date":"2024-08-16","index":11198,"close":20.87,"high":20.9,"low":20.41,"open":20.53,"volume":48582700}]},{"date":"2024-04-25","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":11110,"close":37.63,"high":37.67,"low":37.08,"open":37.43,"volume":41909100},{"timestamp":1712928600,"date":"2024-04-12","index":11111,"close":35.69,"high":36.7,"low":35.6,"open":36.69,"volume":80139400},{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":36.31,"high":36.7,"low":35.89,"open":36.04,"volume":50751600},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":36.26,"high":36.51,"low":35.76,"open":36.27,"volume":30607500},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":35.68,"high":36.13,"low":35.37,"open":36.1,"volume":41173300},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":35.04,"high":35.66,"low":34.77,"open":35.42,"volume":42334400},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":34.2,"high":35.13,"low":34.18,"open":35.13,"volume":58968800},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":34.41,"high":34.57,"low":34.08,"open":34.42,"volume":39909900},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":34.28,"high":34.6,"low":34.18,"open":34.34,"volume":46834000},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":34.5,"high":35.18,"low":34.34,"open":34.86,"volume":53261100},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":35.11,"high":35.3,"low":34.5,"open":34.56,"volume":66549400}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":31.88,"high":32.24,"low":30.64,"open":31.78,"volume":119742500},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":31.36,"high":31.91,"low":31.07,"open":31.86,"volume":58533300},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":30.47,"high":31.18,"low":30.42,"open":31.04,"volume":72346400},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":30.37,"high":31.04,"low":30.02,"open":30.17,"volume":60654800},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":30.51,"high":30.67,"low":30.19,"open":30.59,"volume":50899400},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":30.9,"high":31.06,"low":30.7,"open":30.98,"volume":36794800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":30.97,"high":31.2,"low":30.73,"open":31.12,"volume":36185600},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":30.68,"high":31.45,"low":30.61,"open":31.09,"volume":44683400},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":30,"high":30.15,"low":29.73,"open":30,"volume":63734600},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":30.09,"high":30.39,"low":29.81,"open":29.93,"volume":45003400},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":29.85,"high":30.46,"low":29.84,"open":30.33,"volume":42931300}]},{"date":"2024-01-25","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1704897000,"date":"2024-01-10","index":11047,"close":47.47,"high":48.3,"low":46.94,"open":48.24,"volume":31480200},{"timestamp":1704983400,"date":"2024-01-11","index":11048,"close":47.64,"high":47.84,"low":46.73,"open":47.44,"volume":31707900},{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":47.12,"high":47.67,"low":46.61,"open":47.6,"volume":27448800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":47.06,"high":47.22,"low":46.38,"open":46.98,"volume":43720700},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":46.06,"high":46.42,"low":45.65,"open":46.42,"volume":33488000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":46.74,"high":47.57,"low":46.17,"open":47.03,"volume":46681300},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":48.15,"high":48.76,"low":46.44,"open":47,"volume":55912900},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":48.22,"high":49.17,"low":47.64,"open":48.85,"volume":45639500},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":48.89,"high":48.94,"low":47.32,"open":48.12,"volume":37224100},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":49.09,"high":49.77,"low":48.27,"open":49.17,"volume":49375800},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":49.55,"high":50.3,"low":48.97,"open":50,"volume":84845100}],"post":[{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":43.65,"high":45.41,"low":43.35,"open":44.18,"volume":127665300},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":43.84,"high":43.99,"low":42.81,"open":43.71,"volume":51790900},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":42.92,"high":43.82,"low":42.89,"open":43.67,"volume":47958800},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":43.08,"high":43.79,"low":42.36,"open":42.57,"volume":51584200},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":43.36,"high":43.57,"low":42.49,"open":43.15,"volume":38819900},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":42.6,"high":43.14,"low":41.6,"open":43,"volume":53669900},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":42.77,"high":43.15,"low":42.43,"open":42.62,"volume":28890300},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":42.74,"high":42.78,"low":42.14,"open":42.7,"volume":34068200},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":42.78,"high":43.1,"low":42.55,"open":42.89,"volume":34269200},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":42.5,"high":42.97,"low":42.33,"open":42.72,"volume":33206500},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":43.31,"high":43.52,"low":42.4,"open":42.55,"volume":51193000}]},{"date":"2023-10-26","estimated":0.22,"reported":0.41,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":36.84,"high":37.22,"low":36.39,"open":36.8,"volume":23639200},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":35.97,"high":36.79,"low":35.86,"open":36.74,"volume":28390100},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":36.56,"high":36.94,"low":36.08,"open":36.14,"volume":29555800},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":36.06,"high":36.35,"low":35.07,"open":35.92,"volume":24993600},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":35.64,"high":36.02,"low":35.45,"open":35.52,"volume":22086000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":35.67,"high":36.36,"low":35.52,"open":35.96,"volume":29201800},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":34.92,"high":36.28,"low":34.87,"open":35.65,"volume":32291800},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":33.85,"high":35.19,"low":33.39,"open":34.6,"volume":53924700},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":34.59,"high":34.71,"low":33.64,"open":33.64,"volume":52673900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":32.83,"high":34.45,"low":32.55,"open":34.18,"volume":44658500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":32.52,"high":33.22,"low":32.15,"open":32.89,"volume":59142500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":35.54,"high":36.38,"low":34.6,"open":34.66,"volume":84128200},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":35.69,"high":35.96,"low":34.92,"open":35.47,"volume":36656300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":36.5,"high":36.57,"low":35.62,"open":35.66,"volume":41185200},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":37.29,"high":37.32,"low":36.28,"open":36.5,"volume":41710700},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":37.7,"high":37.82,"low":36.91,"open":37.58,"volume":35440000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":38.14,"high":38.32,"low":37.67,"open":38,"volume":30493400},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":37.95,"high":38.2,"low":37.85,"open":38.02,"volume":23877200},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":38.77,"high":38.9,"low":37.98,"open":38.24,"volume":32052000},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":37.92,"high":38.89,"low":37.75,"open":38.85,"volume":33483400},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":37.8,"high":38.52,"low":37.77,"open":38.05,"volume":48955800},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":38.86,"high":38.99,"low":38.24,"open":38.24,"volume":38862500}]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]},{"date":"2019-07-25","estimated":0.89,"reported":1.06,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":9914,"close":48.6,"high":48.78,"low":48.31,"open":48.56,"volume":16615100},{"timestamp":1562938200,"date":"2019-07-12","index":9915,"close":49.92,"high":49.93,"low":48.81,"open":49,"volume":20148700},{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":50.12,"high":50.25,"low":49.77,"open":50,"volume":14345100},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":49.17,"high":50,"low":48.96,"open":49.91,"volume":17131400},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":49.39,"high":49.7,"low":49.24,"open":49.5,"volume":11928600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":49.94,"high":49.99,"low":48.89,"open":49.28,"volume":15671600},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":50.27,"high":50.66,"low":49.91,"open":49.96,"volume":29141100},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":51.35,"high":51.52,"low":49.89,"open":50.01,"volume":21688000},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":51.75,"high":52,"low":51.3,"open":52,"volume":18413500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":52.92,"high":52.97,"low":51.8,"open":51.98,"volume":20896400},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":52.16,"high":52.6,"low":51.88,"open":52.51,"volume":27765400}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":51.59,"high":53.5,"low":51.53,"open":52.69,"volume":36401500},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":52.51,"high":52.56,"low":50.78,"open":51.53,"volume":21897500},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":51.7,"high":52.31,"low":51.56,"open":51.71,"volume":16487700},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":50.55,"high":51.72,"low":50.05,"open":51.51,"volume":24169800},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":49.5,"high":51.89,"low":49.47,"open":50.52,"volume":34020800},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":48.68,"high":49.36,"low":48.5,"open":49.09,"volume":27881600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":46.97,"high":47.96,"low":46.57,"open":47.76,"volume":38936600},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":46.96,"high":47.56,"low":46.77,"open":47.15,"volume":26119600},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":46.73,"high":46.88,"low":45.97,"open":46.3,"volume":29440400},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":47.17,"high":47.37,"low":45.91,"open":46.16,"volume":30643700},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":45.98,"high":47,"low":45.78,"open":46.94,"volume":24975500}]},{"date":"2019-04-25","estimated":0.87,"reported":0.89,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":55.75,"high":55.86,"low":55.32,"open":55.32,"volume":13084000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":55.8,"high":56.07,"low":55.63,"open":55.76,"volume":10845800},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":56.42,"high":56.49,"low":55.84,"open":56.21,"volume":12910200},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":56.28,"high":56.56,"low":55.92,"open":56.46,"volume":11676900},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":56.71,"high":57.47,"low":56.07,"open":56.66,"volume":30301900},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":58.56,"high":59.59,"low":58.12,"open":58.44,"volume":38788400},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":58.49,"high":58.88,"low":58.12,"open":58.71,"volume":20464200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":58.82,"high":58.83,"low":57.88,"open":58.15,"volume":12327500},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":58.78,"high":58.98,"low":58.5,"open":58.89,"volume":17739900},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":58.72,"high":59.29,"low":58.14,"open":58.52,"volume":17723700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":57.61,"high":58.38,"low":57.23,"open":58.3,"volume":27949900}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":52.43,"high":53.09,"low":51.52,"open":52.74,"volume":72364500},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":51.11,"high":52.43,"low":51,"open":52.17,"volume":42142300},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":51.04,"high":51.43,"low":50.87,"open":51,"volume":27130900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":50.76,"high":51.6,"low":50.74,"open":51.1,"volume":20467600},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":50.55,"high":51.33,"low":50.12,"open":50.8,"volume":22655400},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":51.75,"high":51.82,"low":50.73,"open":51.08,"volume":25656600},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":51.22,"high":51.28,"low":50.19,"open":50.25,"volume":26245200},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":50.48,"high":50.88,"low":49.93,"open":50.6,"volume":29713400},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":49.24,"high":50.79,"low":49.07,"open":50.2,"volume":36812400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":46.62,"high":48.29,"low":46.05,"open":47.9,"volume":59642200},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":46.2,"high":46.8,"low":45.1,"open":46.44,"volume":42522800}]},{"date":"2019-01-24","estimated":1.22,"reported":1.28,"pre":[{"timestamp":1547044200,"date":"2019-01-09","index":9788,"close":48.01,"high":48.57,"low":47.78,"open":47.96,"volume":22554500},{"timestamp":1547130600,"date":"2019-01-10","index":9789,"close":48.56,"high":48.65,"low":47.41,"open":47.75,"volume":27202600},{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":48.93,"high":49.29,"low":48.05,"open":48.1,"volume":21751300},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":48.35,"high":48.83,"low":48.3,"open":48.46,"volume":19193900},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":48.6,"high":49.13,"low":48.44,"open":48.71,"volume":22480800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":48.13,"high":48.89,"low":48.08,"open":48.6,"volume":19057700},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":48.47,"high":48.84,"low":47.91,"open":48,"volume":17448700},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":49.19,"high":49.38,"low":48.69,"open":49.11,"volume":29874600},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":48.27,"high":48.98,"low":47.87,"open":48.96,"volume":25940700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":47.94,"high":48.8,"low":47.52,"open":48.41,"volume":18960700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":49.76,"high":50.04,"low":48.6,"open":48.7,"volume":50578300}],"post":[{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":47.04,"high":47.43,"low":45.75,"open":46.85,"volume":86455700},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":46.71,"high":46.73,"low":46.05,"open":46.13,"volume":35928700},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":46.54,"high":46.97,"low":46.33,"open":46.78,"volume":20988300},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":47.54,"high":47.68,"low":46.45,"open":46.68,"volume":26931700},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":47.12,"high":47.18,"low":46.1,"open":46.7,"volume":43051300},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":48.73,"high":49.05,"low":47.01,"open":47.06,"volume":37442900},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":49.22,"high":49.24,"low":48.24,"open":48.62,"volume":20905000},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":50.01,"high":50.72,"low":49.18,"open":49.18,"volume":31641600},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":49.9,"high":50.64,"low":49.82,"open":49.95,"volume":21647800},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":49.23,"high":49.85,"low":48.68,"open":49.5,"volume":27825900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":48.84,"high":49.02,"low":48.01,"open":48.77,"volume":18851200}]},{"date":"2018-10-25","estimated":1.15,"reported":1.4,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":44.23,"high":45.61,"low":43.73,"open":45.15,"volume":43648800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":44.88,"high":45.34,"low":44.23,"open":45.27,"volume":32087400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":44.53,"high":45.14,"low":44.44,"open":44.63,"volume":21633000},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":45.94,"high":46.01,"low":44.83,"open":44.9,"volume":21472000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":45.89,"high":46.33,"low":45.54,"open":46,"volume":23124400},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":44.97,"high":45.75,"low":44.83,"open":45.65,"volume":26638800},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":44,"high":45.18,"low":43.86,"open":45.02,"volume":28368500},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":45.01,"high":45.34,"low":44.1,"open":44.5,"volume":34508800},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":44.5,"high":45.09,"low":43.91,"open":44.18,"volume":38590300},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":42.42,"high":44.36,"low":42.36,"open":44.16,"volume":33631800},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":44.31,"high":44.94,"low":43.28,"open":43.54,"volume":48255300}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":45.69,"high":46.44,"low":44.7,"open":45.59,"volume":67280400},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":45.4,"high":46.75,"low":44.44,"open":46.5,"volume":35732200},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":47.76,"high":47.88,"low":45.46,"open":45.53,"volume":43975200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":46.88,"high":48.56,"low":46.83,"open":48.29,"volume":33369100},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.22,"high":48.47,"low":46.86,"open":46.95,"volume":28335300},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":47.11,"high":48.25,"low":46.75,"open":48.13,"volume":30759800},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":47.97,"high":48.25,"low":46.92,"open":47.34,"volume":23751200},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.25,"high":47.92,"low":47.03,"open":47.8,"volume":23839600},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.72,"high":48.75,"low":47.59,"open":47.63,"volume":29913200},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.99,"high":49.29,"low":48.46,"open":48.49,"volume":26581700},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.11,"high":49.03,"low":47.87,"open":48.79,"volume":21761400}]},{"date":"2018-07-26","estimated":0.96,"reported":1.04,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":52.35,"high":52.48,"low":51.73,"open":52.05,"volume":20292700},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":52.22,"high":52.42,"low":51.76,"open":52.4,"volume":13749300},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":52.01,"high":52.32,"low":51.87,"open":52.15,"volume":15951500},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":51.75,"high":51.88,"low":51.01,"open":51.05,"volume":15754500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":51.72,"high":51.97,"low":51.47,"open":51.87,"volume":14649000},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":51.98,"high":52.01,"low":51.05,"open":51.6,"volume":15954600},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":51.91,"high":52.07,"low":51.33,"open":51.83,"volume":17380500},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":52.31,"high":52.5,"low":51.33,"open":51.77,"volume":15945500},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":52.18,"high":53.3,"low":52.08,"open":52.76,"volume":17788700},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":52.43,"high":52.45,"low":51.09,"open":52.21,"volume":19854800},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":52.16,"high":53.18,"low":51.87,"open":52.45,"volume":28282500}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.68,"high":49.2,"low":47.48,"open":48.76,"volume":67816700},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.69,"high":47.99,"low":46.43,"open":47.63,"volume":35696600},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.1,"high":48.68,"low":47.69,"open":48.24,"volume":36581200},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.81,"high":48.91,"low":48,"open":48.06,"volume":28060700},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.48,"high":49.52,"low":48.2,"open":48.5,"volume":26452500},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.63,"high":49.78,"low":49.17,"open":49.5,"volume":22008200},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":49.3,"high":49.31,"low":48.32,"open":48.77,"volume":26669000},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":49.7,"high":49.83,"low":49.41,"open":49.43,"volume":28322700},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.96,"high":50.13,"low":49.44,"open":49.6,"volume":21990600},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.14,"high":50.6,"low":49.72,"open":49.86,"volume":23795600},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":48.85,"high":49.17,"low":48.3,"open":48.51,"volume":28712400}]},{"date":"2018-04-26","estimated":0.72,"reported":0.87,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":52.72,"high":53.27,"low":51.45,"open":51.49,"volume":29781400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":51.86,"high":53.21,"low":51.6,"open":53.06,"volume":20884900},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":52.4,"high":52.53,"low":51.79,"open":52.29,"volume":18855500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":53.54,"high":53.7,"low":52.89,"open":52.91,"volume":21228700},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":53.61,"high":54.36,"low":53.34,"open":53.52,"volume":22164700},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":52.22,"high":52.96,"low":51.61,"open":52.95,"volume":25422400},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":51.53,"high":52.28,"low":50.88,"open":52.17,"volume":26910100},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":51.1,"high":51.89,"low":50.85,"open":51.69,"volume":21706700},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":51.45,"high":53.64,"low":51.14,"open":51.87,"volume":42494700},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":51.38,"high":52.1,"low":50.6,"open":51.86,"volume":25752800},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":53.05,"high":53.27,"low":52.07,"open":52.26,"volume":39575000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":52.73,"high":55.79,"low":52.23,"open":55.44,"volume":69888100},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":51.62,"high":53.37,"low":51.21,"open":52.56,"volume":36417400},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":53.33,"high":53.42,"low":51.44,"open":51.64,"volume":27600800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":52.31,"high":53.2,"low":52.15,"open":53.09,"volume":25778300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":52.28,"high":52.56,"low":51.21,"open":51.89,"volume":28561000},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":52.78,"high":52.84,"low":51,"open":51.62,"volume":25642500},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":53.33,"high":53.58,"low":52.83,"open":52.86,"volume":20285700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":53.63,"high":53.63,"low":52.8,"open":53.29,"volume":21026800},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":54.34,"high":54.37,"low":53.19,"open":53.76,"volume":19827500},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":54.98,"high":55,"low":54.1,"open":54.55,"volume":18715900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":54.67,"high":55.19,"low":54.43,"open":54.62,"volume":15405000}]},{"date":"2018-01-25","estimated":0.86,"reported":1.08,"pre":[{"timestamp":1515594600,"date":"2018-01-10","index":9538,"close":42.5,"high":43.6,"low":42.44,"open":43.33,"volume":45735000},{"timestamp":1515681000,"date":"2018-01-11","index":9539,"close":43.41,"high":43.58,"low":42.45,"open":42.8,"volume":35371500},{"timestamp":1515767400,"date":"2018-01-12","index":9540,"close":43.24,"high":43.6,"low":43.01,"open":43.45,"volume":29973600},{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":43.14,"high":43.79,"low":42.89,"open":43.55,"volume":38367200},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":44.39,"high":44.45,"low":43.51,"open":43.55,"volume":32368600},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":44.48,"high":44.74,"low":44.17,"open":44.4,"volume":26826500},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":44.82,"high":44.89,"low":44.25,"open":44.62,"volume":25780200},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":45.75,"high":45.79,"low":44.79,"open":44.8,"volume":27706800},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":46.06,"high":46.09,"low":45.63,"open":45.81,"volume":22135100},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":45.51,"high":46.13,"low":44.96,"open":45.9,"volume":32464200},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":45.3,"high":46.37,"low":45.17,"open":45.88,"volume":36758700}],"post":[{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":50.08,"high":50.15,"low":48.12,"open":48.38,"volume":86916100},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":49.98,"high":50.85,"low":49.37,"open":49.6,"volume":46304000},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":48.79,"high":50.06,"low":48.74,"open":49.48,"volume":32814600},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":48.14,"high":49.25,"low":47.56,"open":49.23,"volume":41619900},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":47.65,"high":48.47,"low":47.45,"open":47.7,"volume":28840400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":46.15,"high":47.79,"low":46.1,"open":47.32,"volume":28663000},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":44.52,"high":47.26,"low":44.5,"open":46.35,"volume":47869000},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":44.91,"high":44.93,"low":43.03,"open":44.02,"volume":58145400},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":45.2,"high":46.3,"low":44.34,"open":44.58,"volume":37508400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":42.75,"high":45.42,"low":42.74,"open":45.28,"volume":43151300},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":43.95,"high":44.28,"low":42.04,"open":43.5,"volume":49301100}]},{"date":"2017-10-26","estimated":0.8,"reported":1.01,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":39.19,"high":39.39,"low":38.98,"open":39.35,"volume":18286900},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":39.67,"high":39.81,"low":39.28,"open":39.44,"volume":16829400},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":39.76,"high":39.79,"low":39.44,"open":39.71,"volume":12489100},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":39.79,"high":39.87,"low":39.37,"open":39.56,"volume":15532800},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":40.25,"high":40.29,"low":39.6,"open":39.8,"volume":21424600},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":40.09,"high":40.33,"low":39.83,"open":39.88,"volume":19222700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":40.43,"high":40.45,"low":40.1,"open":40.33,"volume":18335700},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":40.83,"high":41.04,"low":40.4,"open":40.55,"volume":28647000},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":40.95,"high":41.05,"low":40.72,"open":41,"volume":19652400},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":40.78,"high":41.06,"low":40.49,"open":40.89,"volume":24031700},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":41.35,"high":41.58,"low":40.71,"open":40.91,"volume":38247400}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":44.4,"high":45,"low":43.1,"open":43.3,"volume":90028300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":44.37,"high":45.19,"low":43.88,"open":44.48,"volume":48161500},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":45.49,"high":45.8,"low":44.65,"open":45.2,"volume":47000900},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":46.71,"high":46.71,"low":45.59,"open":45.97,"volume":47813700},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":47.1,"high":47.23,"low":46.21,"open":46.61,"volume":44602300},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":46.34,"high":47.3,"low":45.6,"open":47.2,"volume":39298100},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":46.7,"high":46.74,"low":46.09,"open":46.6,"volume":34035000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":46.78,"high":47.09,"low":46.39,"open":46.7,"volume":24461400},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":46.7,"high":46.7,"low":46.28,"open":46.62,"volume":21565800},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":46.3,"high":46.39,"low":45.65,"open":46.05,"volume":25570400},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":45.58,"high":46.09,"low":45.38,"open":46.04,"volume":24095400}]},{"date":"2017-07-27","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":9413,"close":34.24,"high":34.4,"low":34.12,"open":34.33,"volume":15046200},{"timestamp":1500039000,"date":"2017-07-14","index":9414,"close":34.68,"high":34.71,"low":34.27,"open":34.48,"volume":16316400},{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":34.47,"high":34.74,"low":34.36,"open":34.74,"volume":21044400},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":34.53,"high":34.58,"low":34.25,"open":34.43,"volume":14362800},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":34.56,"high":34.68,"low":34.46,"open":34.68,"volume":17036200},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":34.75,"high":34.84,"low":34.48,"open":34.54,"volume":17506200},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":34.73,"high":34.82,"low":34.4,"open":34.54,"volume":22245000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":34.5,"high":34.8,"low":34.38,"open":34.73,"volume":16146300},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":34.67,"high":34.74,"low":34.4,"open":34.55,"volume":18096700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":34.75,"high":34.97,"low":34.59,"open":34.7,"volume":15499300},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":34.97,"high":35.25,"low":34.67,"open":34.78,"volume":43062800}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":35.31,"high":35.86,"low":35,"open":35.13,"volume":36291500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":35.47,"high":35.74,"low":35.32,"open":35.47,"volume":27057000},{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":36.35,"high":36.43,"low":35.57,"open":35.66,"volume":38710200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":36.64,"high":36.67,"low":36.06,"open":36.33,"volume":35004300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":36.49,"high":36.59,"low":36.15,"open":36.55,"volume":26611300},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":36.3,"high":36.56,"low":36.1,"open":36.45,"volume":20520300},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":36.43,"high":36.55,"low":36.22,"open":36.39,"volume":18169300},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":36.41,"high":36.7,"low":36.3,"open":36.37,"volume":22819900},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":36.59,"high":36.66,"low":36.02,"open":36.28,"volume":22796800},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":36.14,"high":36.56,"low":36.11,"open":36.4,"volume":22693300},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":35.87,"high":36.4,"low":35.79,"open":36.26,"volume":19275100}]},{"date":"2017-04-27","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":9350,"close":35.63,"high":36.01,"low":35.5,"open":35.87,"volume":19289800},{"timestamp":1492090200,"date":"2017-04-13","index":9351,"close":35.25,"high":35.76,"low":35.25,"open":35.55,"volume":15764000},{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":35.48,"high":35.59,"low":35.33,"open":35.44,"volume":12560700},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":35.77,"high":35.81,"low":35.3,"open":35.43,"volume":12321100},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":35.91,"high":36.22,"low":35.89,"open":35.97,"volume":16594600},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":36.18,"high":36.27,"low":35.86,"open":36.18,"volume":22968300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":36.32,"high":36.42,"low":35.85,"open":36.2,"volume":20390500},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":36.75,"high":36.85,"low":36.46,"open":36.67,"volume":26305800},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":36.87,"high":37,"low":36.66,"open":36.77,"volume":22066800},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":36.93,"high":37.23,"low":36.78,"open":36.78,"volume":27241000},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":37.43,"high":37.5,"low":36.78,"open":36.87,"volume":39890000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":36.15,"high":36.49,"low":35.88,"open":36.1,"volume":56769300},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":36.31,"high":36.4,"low":35.94,"open":36.11,"volume":24825600},{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":36.97,"high":37.03,"low":36.35,"open":36.37,"volume":35813000},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":36.98,"high":37.17,"low":36.62,"open":36.72,"volume":22040300},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":36.85,"high":37.11,"low":36.64,"open":36.99,"volume":16437100},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":36.82,"high":36.93,"low":36.5,"open":36.86,"volume":18119200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":36.54,"high":36.85,"low":36.48,"open":36.73,"volume":17660200},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":36.37,"high":36.75,"low":36.28,"open":36.48,"volume":17819100},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":36.01,"high":36.38,"low":35.93,"open":36.27,"volume":25133800},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":35.69,"high":36,"low":35.45,"open":35.91,"volume":21508900},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":35.53,"high":35.74,"low":35.4,"open":35.72,"volume":19730800}]},{"date":"2017-01-26","estimated":0.74,"reported":0.79,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":9287,"close":36.95,"high":37,"low":36.51,"open":36.51,"volume":22398400},{"timestamp":1484231400,"date":"2017-01-12","index":9288,"close":36.71,"high":36.83,"low":36.32,"open":36.83,"volume":20391900},{"timestamp":1484317800,"date":"2017-01-13","index":9289,"close":36.79,"high":36.86,"low":36.62,"open":36.71,"volume":15072200},{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":36.8,"high":36.83,"low":36.59,"open":36.67,"volume":20195200},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":36.76,"high":37.01,"low":36.61,"open":36.89,"volume":15382500},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":36.57,"high":36.91,"low":36.51,"open":36.51,"volume":13654500},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":36.94,"high":37.03,"low":36.58,"open":36.76,"volume":23950900},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":36.77,"high":37.21,"low":36.55,"open":37.07,"volume":27752600},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":37.62,"high":37.74,"low":36.81,"open":36.84,"volume":35140900},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":37.8,"high":38,"low":37.52,"open":37.87,"volume":32276400},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":37.56,"high":37.92,"low":37.42,"open":37.82,"volume":34144800}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":37.98,"high":38.45,"low":37.81,"open":38,"volume":44368600},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":37.42,"high":37.84,"low":37.33,"open":37.74,"volume":23954700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":36.82,"high":37.37,"low":36.64,"open":37.22,"volume":27059100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":36.52,"high":36.95,"low":36.02,"open":36.82,"volume":28380600},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":36.68,"high":36.7,"low":36.2,"open":36.26,"volume":31916900},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":36.52,"high":36.82,"low":36.45,"open":36.69,"volume":21038100},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":36.27,"high":36.51,"low":36.15,"open":36.51,"volume":21427000},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":36.35,"high":36.52,"low":36.24,"open":36.45,"volume":18581900},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":36.38,"high":36.65,"low":36.14,"open":36.34,"volume":20807400},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":35.46,"high":36.5,"low":35.4,"open":36.5,"volume":47802700},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":35.34,"high":35.43,"low":34.84,"open":35.26,"volume":44106500}]},{"date":"2016-10-18","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":9219,"close":37.54,"high":37.94,"low":37.33,"open":37.77,"volume":14393100},{"timestamp":1475674200,"date":"2016-10-05","index":9220,"close":37.99,"high":38.31,"low":37.64,"open":37.75,"volume":22420800},{"timestamp":1475760600,"date":"2016-10-06","index":9221,"close":38.07,"high":38.16,"low":37.58,"open":37.84,"volume":15171400},{"timestamp":1475847000,"date":"2016-10-07","index":9222,"close":38.1,"high":38.22,"low":37.78,"open":38.08,"volume":16942500},{"timestamp":1476106200,"date":"2016-10-10","index":9223,"close":38.02,"high":38.36,"low":37.9,"open":38.25,"volume":14954300},{"timestamp":1476192600,"date":"2016-10-11","index":9224,"close":37.27,"high":38,"low":36.82,"open":37.91,"volume":27650500},{"timestamp":1476279000,"date":"2016-10-12","index":9225,"close":37.13,"high":37.25,"low":36.81,"open":37.2,"volume":14053900},{"timestamp":1476365400,"date":"2016-10-13","index":9226,"close":36.97,"high":37.13,"low":36.46,"open":36.85,"volume":16936000},{"timestamp":1476451800,"date":"2016-10-14","index":9227,"close":37.45,"high":37.7,"low":37.16,"open":37.19,"volume":19123900},{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":37.29,"high":37.72,"low":37.24,"open":37.55,"volume":15788100},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":37.75,"high":38.05,"low":37.53,"open":37.97,"volume":42907800}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":35.51,"high":36.09,"low":35.23,"open":36.07,"volume":75229000},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":35.43,"high":35.67,"low":35.1,"open":35.41,"volume":25669500},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":35.15,"high":35.4,"low":34.81,"open":35.21,"volume":20813200},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":35.26,"high":35.49,"low":35.11,"open":35.43,"volume":21524700},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":35.1,"high":35.25,"low":35.01,"open":35.14,"volume":17860300},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":34.92,"high":35.21,"low":34.74,"open":35.04,"volume":19977600},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":34.81,"high":35.23,"low":34.75,"open":35.1,"volume":14634700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":34.74,"high":35.17,"low":34.71,"open":34.87,"volume":22296400},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":34.87,"high":35.08,"low":34.84,"open":34.92,"volume":19188600},{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":34.52,"high":35.16,"low":34.27,"open":34.9,"volume":25368200},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":34.6,"high":34.9,"low":34.47,"open":34.6,"volume":21416400}]},{"date":"2016-07-20","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":9156,"close":32.97,"high":33,"low":32.38,"open":32.8,"volume":21070200},{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":33.2,"high":33.55,"low":32.96,"open":32.96,"volume":26119400},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":34,"high":34,"low":33.5,"open":33.65,"volume":23341900},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":34.38,"high":34.5,"low":34.04,"open":34.04,"volume":23820700},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":34.94,"high":34.97,"low":34.48,"open":34.51,"volume":28064100},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":35.01,"high":35.25,"low":34.88,"open":35.04,"volume":29120900},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":35.2,"high":35.3,"low":34.96,"open":35.13,"volume":25296400},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":35.07,"high":35.29,"low":34.9,"open":35.26,"volume":23661900},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":35.05,"high":35.2,"low":34.95,"open":35.18,"volume":19347200},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":35.15,"high":35.16,"low":34.85,"open":34.89,"volume":20395400},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":35.69,"high":35.93,"low":35.06,"open":35.3,"volume":42994200}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":34.27,"high":34.49,"low":33.86,"open":34.33,"volume":63708600},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":34.66,"high":34.7,"low":34.26,"open":34.38,"volume":33033700},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":34.69,"high":34.76,"low":34.57,"open":34.62,"volume":20277700},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":35.09,"high":35.23,"low":34.7,"open":34.75,"volume":29644400},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":34.83,"high":35.28,"low":34.63,"open":35,"volume":23601800},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":34.77,"high":34.83,"low":34.52,"open":34.83,"volume":21667400},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":34.86,"high":34.92,"low":34.6,"open":34.77,"volume":18171200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":34.85,"high":34.91,"low":34.56,"open":34.82,"volume":18824400},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":34.56,"high":34.87,"low":34.33,"open":34.81,"volume":20057300},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":34.25,"high":34.28,"low":33.99,"open":34.1,"volume":18388800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":34.58,"high":34.62,"low":34.22,"open":34.29,"volume":16362600}]},{"date":"2016-04-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":9092,"close":31.9,"high":32.12,"low":31.72,"open":31.89,"volume":20080000},{"timestamp":1459949400,"date":"2016-04-06","index":9093,"close":32.08,"high":32.23,"low":31.77,"open":31.97,"volume":15740600},{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":31.55,"high":31.9,"low":31.35,"open":31.89,"volume":23738200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":31.63,"high":32.02,"low":31.48,"open":31.76,"volume":17031900},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":31.67,"high":32.34,"low":31.66,"open":31.9,"volume":19707700},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":31.86,"high":31.94,"low":31.38,"open":31.88,"volume":16774200},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":32.13,"high":32.18,"low":31.95,"open":31.97,"volume":19968100},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":31.8,"high":31.89,"low":31.55,"open":31.78,"volume":21620900},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":31.46,"high":31.89,"low":31.38,"open":31.79,"volume":28782800},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":31.65,"high":31.72,"low":31.38,"open":31.43,"volume":21566600},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":31.6,"high":31.81,"low":31.4,"open":31.7,"volume":33619300}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":32,"high":32.26,"low":31.25,"open":31.32,"volume":57629800},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":31.97,"high":32.06,"low":31.81,"open":31.94,"volume":28431400},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":31.64,"high":31.86,"low":31.22,"open":31.74,"volume":29625600},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":31.39,"high":31.5,"low":31.2,"open":31.36,"volume":19315700},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":31.4,"high":31.7,"low":31.17,"open":31.39,"volume":20976400},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":31.75,"high":31.8,"low":31.19,"open":31.25,"volume":20006200},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":31.11,"high":31.71,"low":31.03,"open":31.45,"volume":25146400},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":30.28,"high":30.87,"low":30.1,"open":30.86,"volume":36443700},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":30.61,"high":30.69,"low":30.36,"open":30.45,"volume":21086600},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":30.36,"high":30.56,"low":30.09,"open":30.41,"volume":27111100},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":29.85,"high":30.21,"low":29.7,"open":30.17,"volume":23278800}]},{"date":"2016-01-14","estimated":0.63,"reported":0.74,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9027,"close":34.99,"high":35.45,"low":34.95,"open":35.38,"volume":11566800},{"timestamp":1451572200,"date":"2015-12-31","index":9028,"close":34.45,"high":34.96,"low":34.44,"open":34.82,"volume":14736700},{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":33.99,"high":34.01,"low":33.46,"open":33.88,"volume":27882200},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":33.83,"high":34,"low":33.53,"open":33.96,"volume":16709500},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":33.08,"high":33.52,"low":32.8,"open":33.25,"volume":25491300},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":31.84,"high":33.01,"low":31.84,"open":32.28,"volume":37680500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":31.51,"high":32.22,"low":31.43,"open":32.09,"volume":29953800},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":32.06,"high":32.22,"low":31.68,"open":31.81,"volume":27732400},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":32.68,"high":32.89,"low":32.27,"open":32.76,"volume":28587700},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":31.91,"high":32.93,"low":31.83,"open":32.76,"volume":34445700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":32.74,"high":32.87,"low":31.8,"open":31.97,"volume":48728200}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":29.76,"high":30.5,"low":29.45,"open":29.73,"volume":76373900},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":29.8,"high":30.06,"low":29.48,"open":29.98,"volume":28878100},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":29.59,"high":29.87,"low":29.21,"open":29.35,"volume":39598200},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":29.66,"high":30.03,"low":29.24,"open":29.65,"volume":30157400},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":29.93,"high":30.24,"low":29.51,"open":30.12,"volume":25326500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":29.6,"high":30.22,"low":29.57,"open":29.99,"volume":26441000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":29.94,"high":30.05,"low":29.61,"open":29.61,"volume":24754900},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":29.81,"high":30.22,"low":29.64,"open":29.88,"volume":26384100},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":29.97,"high":30.18,"low":29.75,"open":30.02,"volume":22028100},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":31.02,"high":31.03,"low":30.1,"open":30.21,"volume":38311400},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":30.82,"high":31.12,"low":30.64,"open":30.72,"volume":19015100}]},{"date":"2015-10-13","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":8963,"close":29.24,"high":29.35,"low":28.76,"open":28.83,"volume":34169600},{"timestamp":1443619800,"date":"2015-09-30","index":8964,"close":30.14,"high":30.32,"low":29.54,"open":29.56,"volume":41051700},{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":30,"high":30.28,"low":29.46,"open":30.21,"volume":29832800},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":30.51,"high":30.53,"low":29.53,"open":29.67,"volume":27901500},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":31.21,"high":31.38,"low":30.56,"open":30.73,"volume":34842500},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":31.74,"high":31.85,"low":31.11,"open":31.16,"volume":34899800},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":32.32,"high":32.42,"low":31.72,"open":32,"volume":36930100},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":32.52,"high":32.6,"low":31.98,"open":32.23,"volume":27794600},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":32.14,"high":32.55,"low":31.94,"open":32.37,"volume":24209900},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":32.21,"high":32.32,"low":32,"open":32.16,"volume":18795000},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":32.04,"high":32.48,"low":31.98,"open":32.03,"volume":35588600}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":32.8,"high":32.93,"low":30.85,"open":31.39,"volume":75954800},{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":32.75,"high":33.06,"low":32.46,"open":32.84,"volume":37634800},{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":33.04,"high":33.2,"low":32.48,"open":32.75,"volume":29371300},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":33.59,"high":33.62,"low":32.87,"open":32.88,"volume":37624000},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":33.44,"high":33.7,"low":33.31,"open":33.4,"volume":24416100},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":33.37,"high":34.05,"low":33.32,"open":33.67,"volume":31928800},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":34.4,"high":34.5,"low":33.59,"open":33.7,"volume":39572600},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":34.9,"high":35.03,"low":34.4,"open":34.54,"volume":42796600},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":34.59,"high":34.96,"low":34.55,"open":34.77,"volume":22646900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":34.47,"high":34.55,"low":34.31,"open":34.41,"volume":22630100},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":34.71,"high":34.71,"low":34.12,"open":34.47,"volume":21908400}]},{"date":"2015-07-15","estimated":0.5,"reported":0.55,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":8900,"close":30.42,"high":30.69,"low":30.15,"open":30.63,"volume":34412200},{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":30.18,"high":30.55,"low":30.01,"open":30.49,"volume":27178900},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":30.56,"high":30.92,"low":30.1,"open":30.18,"volume":27105200},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":30.04,"high":30.45,"low":29.84,"open":30.24,"volume":32468100},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":29.9,"high":29.93,"low":29.09,"open":29.87,"volume":43833700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":29.5,"high":29.67,"low":29.15,"open":29.4,"volume":45223800},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":28.93,"high":29.89,"low":28.82,"open":29.72,"volume":47167800},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":29.17,"high":29.35,"low":28.94,"open":29.2,"volume":31423800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":29.73,"high":29.82,"low":29.19,"open":29.27,"volume":26452400},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":29.65,"high":30.11,"low":29.44,"open":29.66,"volume":39778300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":29.69,"high":29.99,"low":29.47,"open":29.65,"volume":47852500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":29.9,"high":30.48,"low":29.1,"open":30.47,"volume":81166700},{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":29.47,"high":29.8,"low":29.1,"open":29.66,"volume":43697600},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":29.1,"high":29.62,"low":29.07,"open":29.62,"volume":33812900},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":28.72,"high":29.26,"low":28.67,"open":28.96,"volume":45191000},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":28.61,"high":28.85,"low":28.43,"open":28.57,"volume":36387200},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":28.6,"high":28.97,"low":28.43,"open":28.66,"volume":33775200},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":28.06,"high":28.64,"low":28.06,"open":28.53,"volume":31621000},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":28.35,"high":28.42,"low":27.62,"open":28.07,"volume":42161100},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":28.96,"high":29.18,"low":28.44,"open":28.51,"volume":33182400},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":29.01,"high":29.13,"low":28.79,"open":28.95,"volume":26470200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":28.91,"high":29.45,"low":28.85,"open":29.1,"volume":26582400}]},{"date":"2015-04-14","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":8836,"close":31.46,"high":32.1,"low":31.3,"open":31.66,"volume":51391500},{"timestamp":1427808600,"date":"2015-03-31","index":8837,"close":31.27,"high":31.93,"low":31.2,"open":31.43,"volume":32098500},{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":30.81,"high":31.32,"low":30.65,"open":31.13,"volume":31532100},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":30.81,"high":31.23,"low":30.67,"open":30.8,"volume":20909600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":31.04,"high":31.25,"low":30.45,"open":30.81,"volume":21490900},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":31.26,"high":31.59,"low":31,"open":31.07,"volume":23258300},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":31.31,"high":31.56,"low":31.06,"open":31.23,"volume":18250300},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":31.24,"high":31.62,"low":30.57,"open":30.68,"volume":34167600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":31.93,"high":31.94,"low":31.33,"open":31.33,"volume":28084900},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":31.73,"high":32.05,"low":31.71,"open":31.81,"volume":23489000},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":31.49,"high":31.94,"low":31.27,"open":31.68,"volume":39754000}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":32.83,"high":32.99,"low":32.07,"open":32.26,"volume":61083500},{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":32.87,"high":32.99,"low":32.7,"open":32.85,"volume":28903200},{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":32.47,"high":32.7,"low":32.22,"open":32.51,"volume":30593600},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":32.73,"high":32.79,"low":32.53,"open":32.61,"volume":20649300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":32.43,"high":32.97,"low":32.28,"open":32.93,"volume":19023800},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":32.7,"high":32.72,"low":32.03,"open":32.41,"volume":21144200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":32.35,"high":32.41,"low":32.01,"open":32.04,"volume":23775300},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":32.08,"high":32.48,"low":32.02,"open":32.41,"volume":22759900},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":32.5,"high":32.69,"low":32.08,"open":32.08,"volume":25869600},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":33.02,"high":33.04,"low":32.23,"open":32.3,"volume":29572800},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":32.89,"high":33,"low":32.55,"open":32.56,"volume":21819000}]},{"date":"2015-01-15","estimated":0.66,"reported":0.74,"pre":[{"timestamp":1420036200,"date":"2014-12-31","index":8776,"close":36.29,"high":37.04,"low":36.29,"open":36.63,"volume":20393600},{"timestamp":1420209000,"date":"2015-01-02","index":8777,"close":36.36,"high":37.16,"low":36.11,"open":36.67,"volume":23605600},{"timestamp":1420468200,"date":"2015-01-05","index":8778,"close":35.95,"high":36.45,"low":35.94,"open":36.2,"volume":32785000},{"timestamp":1420554600,"date":"2015-01-06","index":8779,"close":35.28,"high":36.23,"low":35.26,"open":36.08,"volume":30847600},{"timestamp":1420641000,"date":"2015-01-07","index":8780,"close":36.02,"high":36.07,"low":35.27,"open":35.64,"volume":27725200},{"timestamp":1420727400,"date":"2015-01-08","index":8781,"close":36.69,"high":37,"low":36.26,"open":36.37,"volume":31765400},{"timestamp":1420813800,"date":"2015-01-09","index":8782,"close":36.76,"high":37.11,"low":36.4,"open":36.77,"volume":22850500},{"timestamp":1421073000,"date":"2015-01-12","index":8783,"close":36.6,"high":37,"low":36.23,"open":36.9,"volume":29400800},{"timestamp":1421159400,"date":"2015-01-13","index":8784,"close":36.5,"high":37.49,"low":36.29,"open":36.87,"volume":31478000},{"timestamp":1421245800,"date":"2015-01-14","index":8785,"close":36.35,"high":36.91,"low":35.91,"open":36.33,"volume":34250300},{"timestamp":1421332200,"date":"2015-01-15","index":8786,"close":36.19,"high":36.88,"low":36.03,"open":36.53,"volume":47181800}],"post":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":36.45,"high":36.66,"low":35.51,"open":36.12,"volume":62812200},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":36.09,"high":36.46,"low":35.57,"open":36.1,"volume":35929400},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":36.48,"high":36.68,"low":35.77,"open":35.85,"volume":27442600},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":36.91,"high":37,"low":36.14,"open":36.56,"volume":31809900},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":36.45,"high":37.03,"low":36.38,"open":36.96,"volume":27427100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":35.81,"high":36.3,"low":35.57,"open":36.19,"volume":30906800},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":34.19,"high":34.72,"low":33.55,"open":34.4,"volume":58456200},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":33.78,"high":34.7,"low":33.72,"open":34.47,"volume":34929100},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":34.21,"high":34.28,"low":33.46,"open":33.84,"volume":29569400},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":33.04,"high":33.99,"low":33,"open":33.7,"volume":38719700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":33.65,"high":33.75,"low":32.65,"open":33.06,"volume":38733800}]},{"date":"2014-10-14","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":8712,"close":34.82,"high":35,"low":34.41,"open":34.9,"volume":35274600},{"timestamp":1412170200,"date":"2014-10-01","index":8713,"close":33.99,"high":34.78,"low":33.84,"open":34.61,"volume":35086600},{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":33.52,"high":34,"low":33.26,"open":33.96,"volume":32910800},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":34.03,"high":34.18,"low":33.47,"open":33.66,"volume":25834600},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":34.11,"high":34.48,"low":33.87,"open":34.15,"volume":24321100},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":33.47,"high":34.05,"low":33.42,"open":34.04,"volume":25972100},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":34.27,"high":34.37,"low":33.14,"open":33.49,"volume":34960600},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":33.62,"high":34.43,"low":33.58,"open":34.15,"volume":28185700},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":31.91,"high":32.86,"low":30.5,"open":32.62,"volume":80917600},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":31.47,"high":32.37,"low":31.47,"open":31.72,"volume":42110200},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":32.14,"high":32.67,"low":31.71,"open":31.99,"volume":68671000}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":31.28,"high":31.65,"low":29.65,"open":30.54,"volume":92305200},{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":30.85,"high":31.51,"low":30.75,"open":30.89,"volume":47787400},{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":31.38,"high":31.71,"low":30.97,"open":31.2,"volume":37504500},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":31.58,"high":31.7,"low":30.9,"open":31.04,"volume":30523700},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":32.61,"high":32.62,"low":31.58,"open":31.67,"volume":33278400},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":32.27,"high":32.87,"low":32.22,"open":32.66,"volume":26725600},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":32.69,"high":32.91,"low":32.6,"open":32.72,"volume":22254900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":33.18,"high":33.33,"low":32.57,"open":32.72,"volume":27814300},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":33.2,"high":33.3,"low":32.77,"open":33.08,"volume":23751900},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":33.74,"high":33.75,"low":33.23,"open":33.23,"volume":21857800},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":33.92,"high":33.97,"low":33.51,"open":33.76,"volume":24615200}]},{"date":"2014-07-15","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":8648,"close":30.9,"high":31,"low":30.66,"open":30.87,"volume":21558400},{"timestamp":1404221400,"date":"2014-07-01","index":8649,"close":30.98,"high":31.09,"low":30.87,"open":30.99,"volume":28240000},{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":30.98,"high":31.05,"low":30.8,"open":30.99,"volume":16831200},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":31.14,"high":31.36,"low":31.02,"open":31.08,"volume":20437600},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":31.03,"high":31.2,"low":30.92,"open":31.09,"volume":22233400},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":30.79,"high":31.08,"low":30.7,"open":31,"volume":37608700},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":30.89,"high":30.98,"low":30.69,"open":30.84,"volume":28302400},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":31.26,"high":31.33,"low":30.44,"open":30.6,"volume":32455100},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":31.25,"high":31.45,"low":31.04,"open":31.26,"volume":20045000},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":31.49,"high":31.58,"low":31.34,"open":31.41,"volume":24244600},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":31.71,"high":31.8,"low":31.16,"open":31.58,"volume":61006100}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":34.65,"high":34.74,"low":33.21,"open":33.31,"volume":135834600},{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":33.7,"high":34.36,"low":33.63,"open":34.2,"volume":70591100},{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":33.7,"high":33.84,"low":33.39,"open":33.8,"volume":46528800},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":34.06,"high":34.23,"low":33.54,"open":33.55,"volume":32097200},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":34.79,"high":34.83,"low":34.07,"open":34.16,"volume":42915100},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":34.5,"high":34.71,"low":34.3,"open":34.68,"volume":26077000},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":34.25,"high":34.67,"low":34.1,"open":34.38,"volume":33180400},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":34.25,"high":34.37,"low":33.93,"open":34.15,"volume":31614000},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":34.23,"high":34.32,"low":33.88,"open":34.23,"volume":30972200},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":34.19,"high":34.37,"low":34.09,"open":34.27,"volume":26141700},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":34.35,"high":34.57,"low":34.04,"open":34.31,"volume":32782800}]},{"date":"2014-04-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":8586,"close":25.99,"high":26,"low":25.64,"open":25.8,"volume":23778700},{"timestamp":1396445400,"date":"2014-04-02","index":8587,"close":25.89,"high":26.05,"low":25.64,"open":25.96,"volume":22464700},{"timestamp":1396531800,"date":"2014-04-03","index":8588,"close":26.41,"high":26.46,"low":26.14,"open":26.15,"volume":38581300},{"timestamp":1396618200,"date":"2014-04-04","index":8589,"close":26.16,"high":26.73,"low":26.11,"open":26.49,"volume":47918000},{"timestamp":1396877400,"date":"2014-04-07","index":8590,"close":26.49,"high":26.74,"low":26.2,"open":26.3,"volume":49813500},{"timestamp":1396963800,"date":"2014-04-08","index":8591,"close":26.91,"high":26.98,"low":26.35,"open":26.36,"volume":56699500},{"timestamp":1397050200,"date":"2014-04-09","index":8592,"close":26.98,"high":27.02,"low":26.73,"open":26.93,"volume":34481800},{"timestamp":1397136600,"date":"2014-04-10","index":8593,"close":26.43,"high":27.09,"low":26.36,"open":27.01,"volume":40478200},{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":26.18,"high":26.59,"low":26.17,"open":26.27,"volume":36121100},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":26.56,"high":26.65,"low":26.14,"open":26.31,"volume":26957900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":26.77,"high":26.83,"low":26.36,"open":26.51,"volume":45074400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":26.93,"high":27.24,"low":26.6,"open":26.98,"volume":59033600},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":27.04,"high":27.16,"low":26.79,"open":26.88,"volume":38108500},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":26.95,"high":27.05,"low":26.73,"open":27.05,"volume":20398600},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":26.84,"high":26.98,"low":26.66,"open":26.91,"volume":29601600},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":26.75,"high":26.97,"low":26.72,"open":26.8,"volume":25574300},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":26.75,"high":26.96,"low":26.64,"open":26.81,"volume":25432800},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":26.26,"high":26.72,"low":26.19,"open":26.65,"volume":33614400},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":26.33,"high":26.39,"low":26.01,"open":26.17,"volume":33472800},{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":26.48,"high":26.66,"low":26.35,"open":26.36,"volume":22146000},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":26.69,"high":26.7,"low":26.22,"open":26.32,"volume":25863900},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":26.45,"high":26.67,"low":26.39,"open":26.51,"volume":19755200}]},{"date":"2014-01-16","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":8525,"close":25.79,"high":25.82,"low":25.47,"open":25.78,"volume":31833300},{"timestamp":1388759400,"date":"2014-01-03","index":8526,"close":25.78,"high":25.9,"low":25.6,"open":25.86,"volume":27796700},{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":25.46,"high":25.79,"low":25.45,"open":25.77,"volume":28682300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":25.59,"high":25.73,"low":25.47,"open":25.54,"volume":19665100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":25.43,"high":25.71,"low":25.3,"open":25.64,"volume":29680500},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":25.31,"high":25.55,"low":25.25,"open":25.42,"volume":20878000},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":25.53,"high":25.85,"low":25.5,"open":25.5,"volume":30588800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":25.5,"high":25.99,"low":25.42,"open":25.63,"volume":40274500},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":26.51,"high":26.55,"low":25.9,"open":26.01,"volume":74142900},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":26.67,"high":27.12,"low":26.61,"open":26.72,"volume":58277700},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":26.54,"high":26.74,"low":26.33,"open":26.64,"volume":48960800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":25.85,"high":25.86,"low":25.25,"open":25.36,"volume":111758900},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":25.59,"high":25.8,"low":25.27,"open":25.79,"volume":42286400},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":25.31,"high":25.54,"low":25.15,"open":25.39,"volume":48749900},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":25.13,"high":25.25,"low":24.9,"open":25.17,"volume":40241000},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":24.81,"high":25.19,"low":24.79,"open":24.88,"volume":34838700},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":24.72,"high":24.99,"low":24.66,"open":24.77,"volume":32564900},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":24.9,"high":25.05,"low":24.57,"open":24.71,"volume":32453800},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":24.68,"high":24.96,"low":24.63,"open":24.75,"volume":27145700},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":24.74,"high":24.89,"low":24.54,"open":24.75,"volume":24610100},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":24.54,"high":24.65,"low":24.4,"open":24.45,"volume":28623300},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":23.95,"high":24.51,"low":23.89,"open":24.5,"volume":52868200}]},{"date":"2013-10-15","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":8461,"close":22.83,"high":23.04,"low":22.7,"open":22.94,"volume":25888800},{"timestamp":1380720600,"date":"2013-10-02","index":8462,"close":22.89,"high":22.9,"low":22.67,"open":22.71,"volume":23205400},{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":22.6,"high":22.84,"low":22.5,"open":22.82,"volume":34888500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":22.81,"high":22.85,"low":22.6,"open":22.6,"volume":22550000},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":22.83,"high":23,"low":22.57,"open":22.71,"volume":21321300},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":22.48,"high":22.88,"low":22.48,"open":22.87,"volume":36111200},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":22.59,"high":22.96,"low":22.48,"open":22.51,"volume":40435400},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":23.1,"high":23.22,"low":22.92,"open":22.99,"volume":39189400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":23.26,"high":23.26,"low":22.82,"open":22.83,"volume":24550600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":23.45,"high":23.49,"low":23.03,"open":23.09,"volume":27176700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":23.39,"high":23.59,"low":23.32,"open":23.4,"volume":42957700}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":23.7,"high":23.74,"low":23.22,"open":23.26,"volume":47723400},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":23.92,"high":23.94,"low":23.49,"open":23.58,"volume":28694900},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":23.88,"high":23.98,"low":23.68,"open":23.86,"volume":29579100},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":24.14,"high":24.17,"low":23.82,"open":23.94,"volume":35297600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":24.07,"high":24.2,"low":24.01,"open":24.17,"volume":29010800},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":23.74,"high":24.05,"low":23.56,"open":23.93,"volume":31651100},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":23.78,"high":23.97,"low":23.78,"open":23.86,"volume":47590200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":24.24,"high":24.24,"low":24.02,"open":24.11,"volume":59634700},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":24.36,"high":24.49,"low":24.17,"open":24.18,"volume":65581600},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":24.52,"high":24.67,"low":24.35,"open":24.4,"volume":29961700},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":24.5,"high":24.68,"low":24.4,"open":24.53,"volume":24091800}]},{"date":"2013-07-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":8398,"close":23.72,"high":24.04,"low":23.54,"open":23.87,"volume":28290100},{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":23.76,"high":23.9,"low":23.45,"open":23.7,"volume":18167200},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":24.06,"high":24.08,"low":23.68,"open":23.95,"volume":17830400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":23.19,"high":23.91,"low":23.03,"open":23.86,"volume":68826600},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":23.14,"high":23.42,"low":23.11,"open":23.3,"volume":34739800},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":23.25,"high":23.3,"low":22.64,"open":23.14,"volume":50037500},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":23.99,"high":24,"low":23.47,"open":23.56,"volume":41313800},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":23.9,"high":24,"low":23.65,"open":23.95,"volume":34561900},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":23.94,"high":23.97,"low":23.76,"open":23.84,"volume":25650100},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":24.25,"high":24.3,"low":23.9,"open":24,"volume":34496100},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":24.15,"high":24.43,"low":24.04,"open":24.3,"volume":44084200}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":23.24,"high":23.61,"low":23.16,"open":23.47,"volume":77863900},{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":23.04,"high":23.15,"low":22.81,"open":23.11,"volume":45866700},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":22.77,"high":23.12,"low":22.73,"open":23.07,"volume":35890900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":22.75,"high":22.99,"low":22.64,"open":22.85,"volume":28521400},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":22.93,"high":23,"low":22.63,"open":22.93,"volume":33432700},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":23.06,"high":23.06,"low":22.82,"open":22.85,"volume":114558100},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":23.26,"high":23.26,"low":22.9,"open":22.94,"volume":110474500},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":23.24,"high":23.3,"low":23.07,"open":23.17,"volume":85543100},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":23.38,"high":23.5,"low":23.28,"open":23.3,"volume":28855200},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":23.34,"high":23.46,"low":23.26,"open":23.37,"volume":27679200},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":23.2,"high":23.49,"low":23.02,"open":23.41,"volume":37832700}]},{"date":"2013-04-16","estimated":0.41,"reported":0.4,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":8334,"close":21.46,"high":21.58,"low":21.32,"open":21.52,"volume":28166700},{"timestamp":1364995800,"date":"2013-04-03","index":8335,"close":21.05,"high":21.5,"low":21.01,"open":21.45,"volume":36620800},{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":21.14,"high":21.19,"low":20.96,"open":21.05,"volume":28702500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":20.94,"high":20.97,"low":20.75,"open":20.94,"volume":36721600},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":21.09,"high":21.09,"low":20.8,"open":20.89,"volume":34213000},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":21.75,"high":21.89,"low":21.06,"open":21.11,"volume":61518700},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":22.26,"high":22.42,"low":21.71,"open":21.72,"volume":67102900},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":21.83,"high":21.91,"low":21.49,"open":21.73,"volume":59295600},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":21.68,"high":21.8,"low":21.47,"open":21.74,"volume":34028000},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":21.38,"high":21.71,"low":21.36,"open":21.5,"volume":38459200},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":21.92,"high":21.93,"low":21.42,"open":21.47,"volume":64767000}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":21.93,"high":22.14,"low":21.57,"open":21.79,"volume":79461200},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":22.24,"high":22.4,"low":21.9,"open":22.05,"volume":76237300},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":22.44,"high":22.45,"low":22.21,"open":22.27,"volume":49101000},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":22.88,"high":22.94,"low":22.35,"open":22.48,"volume":52817000},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":23.38,"high":23.45,"low":22.93,"open":22.98,"volume":62494100},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":23.66,"high":23.79,"low":23.25,"open":23.28,"volume":54282000},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":23.38,"high":23.87,"low":23.32,"open":23.65,"volume":109178000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":23.4,"high":23.56,"low":23.14,"open":23.31,"volume":101377300},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":23.76,"high":23.83,"low":23.4,"open":23.44,"volume":102141600},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":23.95,"high":24,"low":23.64,"open":23.72,"volume":41468900},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":23.99,"high":24.17,"low":23.81,"open":23.82,"volume":38373800}]},{"date":"2013-01-17","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":8274,"close":21.32,"high":21.48,"low":21.14,"open":21.4,"volume":41054100},{"timestamp":1357309800,"date":"2013-01-04","index":8275,"close":21.16,"high":21.39,"low":21.05,"open":21.36,"volume":30142500},{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":21.25,"high":21.45,"low":21.18,"open":21.28,"volume":36352100},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":21.09,"high":21.56,"low":21.02,"open":21.23,"volume":48672000},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":21.45,"high":21.47,"low":21.2,"open":21.22,"volume":34290000},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":21.8,"high":21.82,"low":21.53,"open":21.61,"volume":44621600},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":22,"high":22.07,"low":21.77,"open":21.8,"volume":44944700},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":22,"high":22.13,"low":21.75,"open":21.98,"volume":35724500},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":21.88,"high":22.13,"low":21.78,"open":21.95,"volume":33990300},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":22.11,"high":22.2,"low":21.85,"open":21.91,"volume":36763700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":22.68,"high":23.06,"low":22.11,"open":22.12,"volume":101020600}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":21.25,"high":21.44,"low":21.03,"open":21.36,"volume":143760400},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":21.17,"high":21.29,"low":21.03,"open":21.28,"volume":51127400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":21.11,"high":21.22,"low":21.04,"open":21.2,"volume":42432300},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":20.95,"high":21.18,"low":20.93,"open":21.1,"volume":58396800},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":20.96,"high":21.07,"low":20.88,"open":21.04,"volume":107632800},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":21.05,"high":21.09,"low":20.99,"open":21.01,"volume":105398300},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":21.28,"high":21.3,"low":21.01,"open":21.09,"volume":105703100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":21.37,"high":21.46,"low":21.22,"open":21.29,"volume":34151300},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":21.04,"high":21.32,"low":21.02,"open":21.3,"volume":36534100},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":21.36,"high":21.36,"low":21.09,"open":21.19,"volume":31867100},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":21.16,"high":21.38,"low":21.15,"open":21.3,"volume":38345600}]},{"date":"2012-10-16","estimated":0.49,"reported":0.58,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":8212,"close":22.84,"high":23,"low":22.66,"open":22.89,"volume":36381100},{"timestamp":1349271000,"date":"2012-10-03","index":8213,"close":22.55,"high":22.97,"low":22.49,"open":22.86,"volume":49772700},{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":22.47,"high":22.62,"low":22.27,"open":22.58,"volume":52980100},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":22.68,"high":22.9,"low":22.58,"open":22.66,"volume":38344600},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":22.51,"high":22.62,"low":22.4,"open":22.62,"volume":29698200},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":21.9,"high":22.19,"low":21.85,"open":22.16,"volume":66317400},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":21.76,"high":22,"low":21.7,"open":21.9,"volume":47188900},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":21.68,"high":21.88,"low":21.52,"open":21.87,"volume":36817700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":21.48,"high":21.85,"low":21.4,"open":21.58,"volume":46274000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":21.73,"high":21.9,"low":21.5,"open":21.53,"volume":49513800},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":22.35,"high":22.47,"low":21.95,"open":21.99,"volume":80707000}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":21.79,"high":21.98,"low":21.27,"open":21.27,"volume":99053800},{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":21.67,"high":21.86,"low":21.6,"open":21.82,"volume":42921800},{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":21.27,"high":21.69,"low":21.22,"open":21.67,"volume":55622300},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":21.46,"high":21.57,"low":21.3,"open":21.4,"volume":36500300},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":21.59,"high":21.77,"low":21.3,"open":21.32,"volume":47194400},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":21.46,"high":21.74,"low":21.41,"open":21.73,"volume":33237800},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":21.69,"high":21.75,"low":21.51,"open":21.58,"volume":79226400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":21.95,"high":22.02,"low":21.6,"open":21.77,"volume":92415400},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":21.63,"high":22.09,"low":21.59,"open":22.01,"volume":40612800},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":22.26,"high":22.41,"low":21.72,"open":21.76,"volume":50359300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":22.06,"high":22.54,"low":22.02,"open":22.39,"volume":51737600}]},{"date":"2012-07-17","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":8148,"close":26.67,"high":26.73,"low":26.39,"open":26.51,"volume":21739700},{"timestamp":1341322200,"date":"2012-07-03","index":8149,"close":26.86,"high":26.86,"low":26.56,"open":26.72,"volume":12515500},{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":26.55,"high":26.84,"low":26.37,"open":26.81,"volume":20324500},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":26.16,"high":26.5,"low":25.93,"open":26.44,"volume":32515300},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":26.17,"high":26.21,"low":25.81,"open":26.05,"volume":27910200},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":25.56,"high":26.42,"low":25.44,"open":25.85,"volume":47231600},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":25.39,"high":25.62,"low":25.22,"open":25.57,"volume":34809100},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":24.74,"high":25.17,"low":24.68,"open":25.16,"volume":53147600},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":25.25,"high":25.39,"low":24.76,"open":24.8,"volume":35972100},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":25.13,"high":25.31,"low":25,"open":25.23,"volume":36984500},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":25.38,"high":25.66,"low":24.85,"open":25.33,"volume":63631500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":26.21,"high":26.42,"low":25.05,"open":25.2,"volume":67503500},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":26.06,"high":26.35,"low":25.82,"open":26.35,"volume":36555800},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":25.52,"high":26,"low":25.5,"open":25.87,"volume":48844000},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":25.26,"high":25.36,"low":24.8,"open":25.05,"volume":36378200},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":25.01,"high":25.22,"low":24.79,"open":25.19,"volume":33637600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":25.13,"high":25.53,"low":25,"open":25.02,"volume":34407600},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":25.5,"high":25.84,"low":25.34,"open":25.59,"volume":37808200},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":26.02,"high":26.07,"low":25.47,"open":25.68,"volume":33344000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":25.76,"high":26.2,"low":25.68,"open":25.98,"volume":25878100},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":25.7,"high":26.04,"low":25.7,"open":25.76,"volume":26616900},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.93,"high":26,"low":25.67,"open":25.83,"volume":29207700}]},{"date":"2012-04-17","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":8085,"close":28.38,"high":28.45,"low":27.99,"open":28.04,"volume":28853500},{"timestamp":1333459800,"date":"2012-04-03","index":8086,"close":28.11,"high":28.37,"low":27.95,"open":28.31,"volume":34152500},{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":27.93,"high":28.03,"low":27.6,"open":27.87,"volume":30845100},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":28.07,"high":28.1,"low":27.8,"open":27.87,"volume":22033800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":27.76,"high":27.9,"low":27.59,"open":27.73,"volume":22965500},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":27.45,"high":27.86,"low":27.41,"open":27.7,"volume":36272100},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":27.85,"high":28,"low":27.63,"open":27.68,"volume":26668200},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":28.48,"high":28.52,"low":27.93,"open":27.97,"volume":37053200},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":28.09,"high":28.39,"low":28.08,"open":28.35,"volume":34480900},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":28.41,"high":28.55,"low":28.14,"open":28.26,"volume":37480000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":28.47,"high":28.78,"low":28.41,"open":28.45,"volume":61288000}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":27.95,"high":28.11,"low":27.46,"open":27.58,"volume":72249100},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":27.69,"high":28.09,"low":27.44,"open":27.87,"volume":43035900},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":27.6,"high":27.97,"low":27.57,"open":27.72,"volume":38058500},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":27.45,"high":27.57,"low":27.24,"open":27.33,"volume":37791200},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":27.31,"high":27.6,"low":27.24,"open":27.35,"volume":35010600},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":27.86,"high":27.91,"low":27.35,"open":27.43,"volume":40854600},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":28.22,"high":28.3,"low":27.75,"open":27.8,"volume":46644900},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":28.38,"high":28.53,"low":28.1,"open":28.11,"volume":33310200},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":28.4,"high":28.54,"low":28.29,"open":28.42,"volume":28810500},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":28.95,"high":29.05,"low":28.37,"open":28.47,"volume":43316200},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":29.18,"high":29.27,"low":28.72,"open":28.82,"volume":40434700}]},{"date":"2012-01-19","estimated":0.61,"reported":0.64,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":8024,"close":25.11,"high":25.13,"low":24.53,"open":24.57,"volume":47504000},{"timestamp":1325773800,"date":"2012-01-05","index":8025,"close":25.4,"high":25.45,"low":24.98,"open":25.06,"volume":49490600},{"timestamp":1325860200,"date":"2012-01-06","index":8026,"close":25.25,"high":25.4,"low":25.01,"open":25.21,"volume":36343500},{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":25.47,"high":25.56,"low":25.22,"open":25.4,"volume":47478600},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":25.59,"high":25.92,"low":25.51,"open":25.71,"volume":41060900},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":25.8,"high":25.89,"low":25.34,"open":25.43,"volume":57170000},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":25.75,"high":25.9,"low":25.54,"open":25.85,"volume":44420500},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":25.14,"high":25.72,"low":25.1,"open":25.69,"volume":63313400},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":25.04,"high":25.4,"low":24.97,"open":25.18,"volume":60438600},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":25.39,"high":25.48,"low":25.01,"open":25.13,"volume":62687000},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":25.63,"high":25.68,"low":25.37,"open":25.52,"volume":64946300}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":26.38,"high":26.47,"low":25.5,"open":25.87,"volume":101272500},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":26.71,"high":26.89,"low":26.34,"open":26.35,"volume":69663500},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":26.9,"high":26.98,"low":26.61,"open":26.7,"volume":56220400},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":26.9,"high":26.95,"low":26.5,"open":26.84,"volume":54757900},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":26.75,"high":27,"low":26.6,"open":26.95,"volume":61678200},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":26.73,"high":26.84,"low":26.59,"open":26.66,"volume":50587400},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":26.74,"high":26.8,"low":26.27,"open":26.51,"volume":60694100},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":26.42,"high":26.8,"low":26.28,"open":26.79,"volume":45325300},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":26.55,"high":26.84,"low":26.51,"open":26.74,"volume":46330600},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":26.49,"high":26.74,"low":26.46,"open":26.59,"volume":34780300},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":26.74,"high":26.95,"low":26.58,"open":26.67,"volume":42191600}]},{"date":"2011-10-18","estimated":0.61,"reported":0.65,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7961,"close":21.22,"high":21.27,"low":20.4,"open":20.45,"volume":77896900},{"timestamp":1317821400,"date":"2011-10-05","index":7962,"close":21.85,"high":21.97,"low":21.06,"open":21.25,"volume":70932100},{"timestamp":1317907800,"date":"2011-10-06","index":7963,"close":22.03,"high":22.05,"low":21.67,"open":21.92,"volume":58483000},{"timestamp":1317994200,"date":"2011-10-07","index":7964,"close":22.29,"high":22.5,"low":21.91,"open":22.07,"volume":58425800},{"timestamp":1318253400,"date":"2011-10-10","index":7965,"close":22.88,"high":22.89,"low":22.47,"open":22.48,"volume":40172800},{"timestamp":1318339800,"date":"2011-10-11","index":7966,"close":22.99,"high":23,"low":22.61,"open":22.76,"volume":50604700},{"timestamp":1318426200,"date":"2011-10-12","index":7967,"close":23.12,"high":23.28,"low":22.98,"open":23,"volume":59913300},{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":23.39,"high":23.46,"low":22.96,"open":23.02,"volume":51288900},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":23.5,"high":23.5,"low":23.25,"open":23.44,"volume":44894100},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":23.28,"high":23.6,"low":23.14,"open":23.32,"volume":47936100},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":23.4,"high":23.49,"low":23.07,"open":23.17,"volume":85272200}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":24.24,"high":24.5,"low":23.86,"open":24.01,"volume":139956200},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":23.61,"high":23.88,"low":23.35,"open":23.88,"volume":88682000},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":24.03,"high":24.25,"low":23.8,"open":23.86,"volume":123273100},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":24.59,"high":24.79,"low":24.02,"open":24.05,"volume":138273600},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":24.63,"high":24.85,"low":24.39,"open":24.47,"volume":60939200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":24.7,"high":24.84,"low":24.34,"open":24.8,"volume":58249900},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":25.13,"high":25.2,"low":24.85,"open":24.93,"volume":84559200},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":24.98,"high":25.03,"low":24.73,"open":24.87,"volume":44897400},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":24.54,"high":24.92,"low":24.49,"open":24.57,"volume":43121800},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":23.9,"high":24.35,"low":23.82,"open":24.11,"volume":68002400},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":23.85,"high":24.06,"low":23.55,"open":24.02,"volume":56626000}]},{"date":"2011-07-20","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":7898,"close":22.75,"high":22.82,"low":22.44,"open":22.45,"volume":43269800},{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":23.23,"high":23.39,"low":22.86,"open":22.89,"volume":53107000},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":23.09,"high":23.2,"low":22.81,"open":22.96,"volume":35838800},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":22.85,"high":22.98,"low":22.73,"open":22.84,"volume":34663100},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":22.45,"high":22.72,"low":22.24,"open":22.62,"volume":51048100},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":22.48,"high":22.73,"low":22.32,"open":22.57,"volume":43265500},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":22.27,"high":22.7,"low":22.21,"open":22.56,"volume":47571900},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":22.37,"high":22.56,"low":22.2,"open":22.27,"volume":49959400},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":22.28,"high":22.43,"low":22.08,"open":22.29,"volume":45195400},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":23.06,"high":23.1,"low":22.44,"open":22.44,"volume":55706900},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":22.99,"high":23.22,"low":22.9,"open":23.1,"volume":57158800}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":22.81,"high":22.88,"low":22.17,"open":22.35,"volume":80125400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":23.13,"high":23.25,"low":22.78,"open":22.94,"volume":45085500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":23.03,"high":23.28,"low":22.8,"open":22.94,"volume":40716100},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":22.9,"high":23.15,"low":22.83,"open":23.03,"volume":45573600},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":22.53,"high":22.75,"low":22.35,"open":22.65,"volume":59198500},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":22.55,"high":22.88,"low":22.33,"open":22.47,"volume":36736700},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":22.33,"high":22.62,"low":22.22,"open":22.35,"volume":51897500},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":22.24,"high":22.69,"low":21.9,"open":22.57,"volume":51674300},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":21.72,"high":22.19,"low":21.71,"open":22.01,"volume":56976600},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":21.81,"high":21.97,"low":21.35,"open":21.6,"volume":65640300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":20.85,"high":21.81,"low":20.84,"open":21.47,"volume":86743900}]},{"date":"2011-04-19","estimated":0.46,"reported":0.56,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":7835,"close":19.71,"high":19.88,"low":19.55,"open":19.59,"volume":62605700},{"timestamp":1302096600,"date":"2011-04-06","index":7836,"close":19.95,"high":19.95,"low":19.71,"open":19.86,"volume":56267400},{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":20.03,"high":20.09,"low":19.82,"open":19.92,"volume":51606400},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":20.02,"high":20.2,"low":19.95,"open":20.04,"volume":46474900},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":20.12,"high":20.2,"low":20.01,"open":20.07,"volume":43166300},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":19.76,"high":20.07,"low":19.69,"open":20.01,"volume":52110300},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":19.78,"high":19.95,"low":19.72,"open":19.88,"volume":38977500},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":19.58,"high":19.66,"low":19.41,"open":19.64,"volume":52706900},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":19.75,"high":19.75,"low":19.53,"open":19.6,"volume":44283000},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":19.62,"high":19.74,"low":19.45,"open":19.53,"volume":46481400},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":19.86,"high":19.98,"low":19.62,"open":19.67,"volume":81426500}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":21.41,"high":21.44,"low":20.94,"open":21.21,"volume":174554500},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":21.46,"high":21.49,"low":21.19,"open":21.39,"volume":77640100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":21.94,"high":22.01,"low":21.33,"open":21.37,"volume":81676700},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":22.48,"high":22.53,"low":21.81,"open":21.82,"volume":105300000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":22.63,"high":22.68,"low":22.33,"open":22.54,"volume":68452900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":22.8,"high":22.87,"low":22.45,"open":22.45,"volume":55000000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":23.15,"high":23.19,"low":22.63,"open":22.8,"volume":156189000},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":22.91,"high":23.18,"low":22.81,"open":23.02,"volume":71970500},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":23.23,"high":23.46,"low":22.67,"open":22.81,"volume":110500000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":23.5,"high":23.56,"low":22.72,"open":23.05,"volume":137107200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":23.61,"high":23.86,"low":23.17,"open":23.43,"volume":94292200}]},{"date":"2011-01-13","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1293719400,"date":"2010-12-30","index":7769,"close":21.02,"high":21.08,"low":20.93,"open":20.95,"volume":18876000},{"timestamp":1293805800,"date":"2010-12-31","index":7770,"close":21.03,"high":21.06,"low":20.94,"open":21.03,"volume":15743700},{"timestamp":1294065000,"date":"2011-01-03","index":7771,"close":20.85,"high":21.05,"low":20.78,"open":21.01,"volume":58223800},{"timestamp":1294151400,"date":"2011-01-04","index":7772,"close":21.15,"high":21.2,"low":21.05,"open":21.12,"volume":75206200},{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":20.94,"high":21.21,"low":20.9,"open":21.19,"volume":61810500},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":20.77,"high":20.82,"low":20.55,"open":20.67,"volume":116669000},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":20.66,"high":20.77,"low":20.27,"open":20.71,"volume":74806100},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":20.69,"high":20.77,"low":20.57,"open":20.71,"volume":51449700},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":21.05,"high":21.12,"low":20.74,"open":20.83,"volume":64452600},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":21.3,"high":21.33,"low":21.07,"open":21.27,"volume":53380600},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":21.29,"high":21.32,"low":21.08,"open":21.26,"volume":104066300}],"post":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":21.08,"high":21.42,"low":20.97,"open":21.35,"volume":154888800},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":21.08,"high":21.2,"low":20.94,"open":21.03,"volume":55272100},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":21.01,"high":21.13,"low":20.95,"open":21.07,"volume":43339000},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":20.95,"high":20.95,"low":20.62,"open":20.94,"volume":56170800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":20.82,"high":21.04,"low":20.81,"open":20.95,"volume":63697600},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":21.24,"high":21.24,"low":20.93,"open":21.03,"volume":82375700},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":21.55,"high":21.57,"low":21.17,"open":21.28,"volume":72327200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":21.75,"high":21.9,"low":21.66,"open":21.77,"volume":57196100},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":21.75,"high":21.94,"low":21.65,"open":21.76,"volume":58069200},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":21.46,"high":21.89,"low":21.35,"open":21.76,"volume":55193100},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":21.46,"high":21.64,"low":21.03,"open":21.55,"volume":90844300}]},{"date":"2010-10-12","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":7704,"close":19.51,"high":19.57,"low":19.1,"open":19.31,"volume":61019600},{"timestamp":1285767000,"date":"2010-09-29","index":7705,"close":19.24,"high":19.62,"low":19.12,"open":19.48,"volume":62484300},{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":19.2,"high":19.6,"low":19.11,"open":19.34,"volume":75382200},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":19.32,"high":20.35,"low":18.88,"open":19.47,"volume":41275000},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":18.87,"high":19.3,"low":18.77,"open":19.25,"volume":67082000},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":19.15,"high":19.29,"low":19.03,"open":19.08,"volume":61004600},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":19.31,"high":19.37,"low":19.13,"open":19.21,"volume":54990000},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":19.4,"high":19.54,"low":19.21,"open":19.37,"volume":51794600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":19.52,"high":19.58,"low":19.21,"open":19.4,"volume":46528700},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":19.56,"high":19.75,"low":19.53,"open":19.59,"volume":52722400},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":19.77,"high":19.8,"low":19.44,"open":19.65,"volume":94743400}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":19.24,"high":20.03,"low":19.16,"open":19.98,"volume":173827300},{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":19.32,"high":19.46,"low":19.2,"open":19.31,"volume":59255900},{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":19.32,"high":19.47,"low":19.2,"open":19.44,"volume":64052800},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":19.19,"high":19.32,"low":18.97,"open":19.26,"volume":54985100},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":19.21,"high":19.39,"low":18.9,"open":19.01,"volume":85409800},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":19.64,"high":19.78,"low":19.29,"open":19.3,"volume":84884600},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":19.76,"high":19.86,"low":19.57,"open":19.75,"volume":74287500},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":19.84,"high":19.93,"low":19.75,"open":19.79,"volume":50129800},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":19.87,"high":20,"low":19.8,"open":19.95,"volume":45769400},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":20.04,"high":20.11,"low":19.73,"open":19.79,"volume":56344600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":20.19,"high":20.2,"low":19.81,"open":19.93,"volume":48151900}]},{"date":"2010-07-13","estimated":0.43,"reported":0.51,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":7640,"close":20.36,"high":20.59,"low":19.91,"open":20.11,"volume":54468400},{"timestamp":1277818200,"date":"2010-06-29","index":7641,"close":19.79,"high":20.05,"low":19.65,"open":20,"volume":79050800},{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":19.45,"high":20.03,"low":19.4,"open":19.7,"volume":64294700},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":19.25,"high":19.62,"low":19,"open":19.43,"volume":88020000},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":19.2,"high":19.37,"low":18.96,"open":19.21,"volume":58093400},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":19.48,"high":19.76,"low":19.25,"open":19.55,"volume":60697600},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":20.14,"high":20.17,"low":19.39,"open":19.46,"volume":72806800},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":20.1,"high":20.36,"low":19.83,"open":20.34,"volume":65407600},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":20.24,"high":20.28,"low":19.96,"open":20.06,"volume":52843800},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":20.57,"high":20.65,"low":20.3,"open":20.31,"volume":56587900},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":21.01,"high":22.28,"low":20.82,"open":20.97,"volume":103191800}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":21.36,"high":22.25,"low":21.28,"open":22.06,"volume":199002600},{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":21.51,"high":21.59,"low":21.01,"open":21.34,"volume":118558200},{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":21.02,"high":21.48,"low":21,"open":21.43,"volume":80451500},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":21.59,"high":21.61,"low":21.16,"open":21.17,"volume":63430400},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":21.65,"high":21.73,"low":21.1,"open":21.16,"volume":72666400},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":21.26,"high":21.65,"low":21.18,"open":21.57,"volume":71775300},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":21.78,"high":21.98,"low":21.34,"open":21.35,"volume":74465500},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":21.69,"high":21.72,"low":21.33,"open":21.64,"volume":62115500},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":21.71,"high":21.74,"low":21.41,"open":21.68,"volume":50929500},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":21.58,"high":21.74,"low":21.39,"open":21.68,"volume":53975800},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":21.33,"high":21.69,"low":21.29,"open":21.64,"volume":51673900}]},{"date":"2010-04-13","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":7577,"close":22.33,"high":22.49,"low":22.26,"open":22.42,"volume":34467900},{"timestamp":1269955800,"date":"2010-03-30","index":7578,"close":22.34,"high":22.54,"low":22.18,"open":22.4,"volume":37886300},{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":22.29,"high":22.5,"low":22.2,"open":22.32,"volume":45983800},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":22.39,"high":22.64,"low":22.2,"open":22.4,"volume":45491000},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":22.59,"high":22.65,"low":22.34,"open":22.48,"volume":34942900},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":22.4,"high":22.48,"low":22.26,"open":22.43,"volume":47056500},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":22.45,"high":22.68,"low":22.25,"open":22.43,"volume":62539800},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":22.31,"high":22.41,"low":22.16,"open":22.38,"volume":40824500},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":22.55,"high":22.57,"low":22.36,"open":22.4,"volume":45528700},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":22.54,"high":22.73,"low":22.44,"open":22.69,"volume":49353000},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":22.77,"high":22.82,"low":22.47,"open":22.65,"volume":122395600}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":23.52,"high":23.69,"low":23.27,"open":23.57,"volume":159980600},{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":24.22,"high":24.37,"low":23.8,"open":23.83,"volume":110819600},{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":23.92,"high":24.16,"low":23.77,"open":24.06,"volume":102974900},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":24,"high":24.04,"low":23.54,"open":23.91,"volume":71310800},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":24.12,"high":24.25,"low":23.9,"open":24.2,"volume":65991400},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":23.8,"high":24.13,"low":23.54,"open":24.1,"volume":73899300},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":23.99,"high":24.06,"low":23.32,"open":23.55,"volume":73666100},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":24.04,"high":24.06,"low":23.73,"open":23.95,"volume":56963700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":23.82,"high":24.13,"low":23.81,"open":24.08,"volume":57727600},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":23.35,"high":23.88,"low":23.3,"open":23.73,"volume":78937600},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":23.26,"high":23.46,"low":22.91,"open":23.41,"volume":109052100}]},{"date":"2010-01-14","estimated":0.3,"reported":0.4,"pre":[{"timestamp":1262183400,"date":"2009-12-30","index":7517,"close":20.59,"high":20.6,"low":20.25,"open":20.25,"volume":26273600},{"timestamp":1262269800,"date":"2009-12-31","index":7518,"close":20.4,"high":20.72,"low":20.4,"open":20.6,"volume":26429200},{"timestamp":1262615400,"date":"2010-01-04","index":7519,"close":20.88,"high":21.03,"low":20.73,"open":20.79,"volume":47800900},{"timestamp":1262701800,"date":"2010-01-05","index":7520,"close":20.87,"high":20.99,"low":20.6,"open":20.94,"volume":52357700},{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":20.8,"high":20.93,"low":20.67,"open":20.81,"volume":40037400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":20.6,"high":20.76,"low":20.34,"open":20.73,"volume":54041500},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":20.83,"high":20.89,"low":20.4,"open":20.54,"volume":48234700},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":20.95,"high":21.15,"low":20.82,"open":21.11,"volume":51086400},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":20.61,"high":20.9,"low":20.38,"open":20.87,"volume":69958400},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":20.96,"high":21.08,"low":20.44,"open":20.72,"volume":71446700},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":21.48,"high":21.55,"low":21.05,"open":21.11,"volume":150821600}],"post":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":20.8,"high":21.4,"low":20.77,"open":21.39,"volume":198078600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":21.05,"high":21.17,"low":20.85,"open":20.9,"volume":82573500},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":21.08,"high":21.14,"low":20.85,"open":20.99,"volume":65670100},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":20.84,"high":21.31,"low":20.68,"open":21.15,"volume":73633300},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":19.91,"high":20.79,"low":19.81,"open":20.77,"volume":116302400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":20.32,"high":20.58,"low":20.14,"open":20.24,"volume":73785600},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":20,"high":20.38,"low":19.95,"open":20.18,"volume":65298900},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":20.24,"high":20.33,"low":19.82,"open":20,"volume":74926200},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":19.92,"high":20.39,"low":19.68,"open":20.3,"volume":76974600},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":19.4,"high":20.23,"low":19.3,"open":20.13,"volume":96053900},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":19.61,"high":19.75,"low":19.44,"open":19.47,"volume":50338300}]},{"date":"2009-10-13","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":7453,"close":19.48,"high":19.78,"low":19.44,"open":19.67,"volume":42035200},{"timestamp":1254317400,"date":"2009-09-30","index":7454,"close":19.57,"high":19.79,"low":19.25,"open":19.61,"volume":64725300},{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":18.9,"high":19.53,"low":18.89,"open":19.49,"volume":70648800},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":18.97,"high":19.22,"low":18.95,"open":18.95,"volume":58171800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":19.1,"high":19.27,"low":18.95,"open":19.12,"volume":56630400},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":19.63,"high":19.78,"low":19.28,"open":19.3,"volume":74185400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":19.75,"high":19.87,"low":19.47,"open":19.63,"volume":49526400},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":19.88,"high":19.98,"low":19.5,"open":19.74,"volume":74199400},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":20.17,"high":20.32,"low":19.81,"open":19.84,"volume":55944900},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":20.4,"high":20.65,"low":20.24,"open":20.38,"volume":65087300},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":20.49,"high":20.69,"low":20.35,"open":20.51,"volume":116652700}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":20.83,"high":21.27,"low":20.78,"open":21.26,"volume":164972400},{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":20.67,"high":20.93,"low":20.54,"open":20.81,"volume":80532900},{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":20.18,"high":20.57,"low":20.02,"open":20.47,"volume":75760800},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":20.41,"high":20.48,"low":20.05,"open":20.29,"volume":68147600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":20.18,"high":20.58,"low":20.11,"open":20.47,"volume":67829000},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":19.86,"high":20.42,"low":19.66,"open":20.17,"volume":88171800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":20.12,"high":20.18,"low":19.62,"open":19.87,"volume":66659000},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":19.78,"high":20.4,"low":19.61,"open":20.4,"volume":82639200},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":19.83,"high":20.04,"low":19.56,"open":19.78,"volume":63005700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":19.74,"high":20.13,"low":19.67,"open":20.01,"volume":68171500},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":19.03,"high":19.75,"low":19.02,"open":19.6,"volume":87595200}]},{"date":"2009-07-14","estimated":0.08,"reported":-0.07,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":7389,"close":16.38,"high":16.66,"low":16.27,"open":16.45,"volume":59308200},{"timestamp":1246368600,"date":"2009-06-30","index":7390,"close":16.55,"high":16.64,"low":16.24,"open":16.38,"volume":67489500},{"timestamp":1246455000,"date":"2009-07-01","index":7391,"close":17.04,"high":17.31,"low":16.67,"open":16.67,"volume":92515000},{"timestamp":1246541400,"date":"2009-07-02","index":7392,"close":16.72,"high":16.95,"low":16.68,"open":16.87,"volume":54945500},{"timestamp":1246887000,"date":"2009-07-06","index":7393,"close":16.54,"high":16.84,"low":16.37,"open":16.61,"volume":47324300},{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":16.25,"high":16.93,"low":16.2,"open":16.83,"volume":69194600},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":15.94,"high":16.36,"low":15.78,"open":16.31,"volume":80897100},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":16.02,"high":16.28,"low":15.96,"open":16.09,"volume":65658200},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":16.04,"high":16.22,"low":15.86,"open":15.98,"volume":51148600},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":16.49,"high":16.54,"low":15.9,"open":16.15,"volume":61791800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":16.83,"high":16.89,"low":16.46,"open":16.5,"volume":95548700}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":18.05,"high":18.19,"low":17.72,"open":17.99,"volume":186137900},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":18.5,"high":18.59,"low":17.94,"open":17.94,"volume":90052900},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":18.79,"high":18.81,"low":18.25,"open":18.5,"volume":84212400},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":18.9,"high":18.93,"low":18.52,"open":18.86,"volume":77865900},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":18.9,"high":18.92,"low":18.51,"open":18.9,"volume":63780400},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":19.14,"high":19.28,"low":18.84,"open":18.87,"volume":141096200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":19.48,"high":19.58,"low":18.99,"open":19.09,"volume":151443300},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":19.36,"high":19.4,"low":19.01,"open":19.13,"volume":51683400},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":19.47,"high":19.49,"low":19.15,"open":19.29,"volume":42326100},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":19.37,"high":19.46,"low":19.05,"open":19.29,"volume":60037100},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":19.4,"high":19.44,"low":19.11,"open":19.29,"volume":50331700}]},{"date":"2009-04-14","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":7326,"close":14.72,"high":15.1,"low":14.48,"open":15.09,"volume":55433000},{"timestamp":1238506200,"date":"2009-03-31","index":7327,"close":15.03,"high":15.37,"low":14.9,"open":14.91,"volume":62044500},{"timestamp":1238592600,"date":"2009-04-01","index":7328,"close":15.03,"high":15.32,"low":14.62,"open":14.77,"volume":75052800},{"timestamp":1238679000,"date":"2009-04-02","index":7329,"close":15.7,"high":16,"low":15.26,"open":15.38,"volume":77688000},{"timestamp":1238765400,"date":"2009-04-03","index":7330,"close":15.95,"high":15.96,"low":15.35,"open":15.63,"volume":51137100},{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":15.86,"high":15.87,"low":15.45,"open":15.65,"volume":47650800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":15.45,"high":15.78,"low":15.26,"open":15.6,"volume":52741800},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":15.27,"high":15.73,"low":15.15,"open":15.35,"volume":68332300},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":15.98,"high":16.07,"low":15.6,"open":15.62,"volume":58560100},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":15.98,"high":16.09,"low":15.56,"open":15.81,"volume":45423200},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":16.01,"high":16.39,"low":15.8,"open":15.98,"volume":92083600}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":15.62,"high":15.68,"low":15.11,"open":15.36,"volume":152727500},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":15.89,"high":15.93,"low":15.4,"open":15.84,"volume":68775100},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":15.6,"high":15.89,"low":15.45,"open":15.88,"volume":67299700},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":15,"high":15.37,"low":15,"open":15.36,"volume":66489000},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":15.36,"high":15.52,"low":14.96,"open":14.98,"volume":85204200},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":15.67,"high":16.11,"low":15.08,"open":15.19,"volume":95293600},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":15.53,"high":15.79,"low":15.1,"open":15.68,"volume":74517400},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":15.62,"high":15.74,"low":15.3,"open":15.61,"volume":67621900},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":15.28,"high":15.63,"low":15.21,"open":15.31,"volume":64601800},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":15.05,"high":15.41,"low":15.04,"open":15.12,"volume":55510200},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":15.35,"high":15.55,"low":15.07,"open":15.2,"volume":60855600}]},{"date":"2009-01-15","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":7266,"close":14.66,"high":14.92,"low":14.56,"open":14.71,"volume":34063800},{"timestamp":1230906600,"date":"2009-01-02","index":7267,"close":15.2,"high":15.25,"low":14.47,"open":14.69,"volume":52208200},{"timestamp":1231165800,"date":"2009-01-05","index":7268,"close":14.91,"high":15.29,"low":14.81,"open":15.07,"volume":57320400},{"timestamp":1231252200,"date":"2009-01-06","index":7269,"close":15.37,"high":15.51,"low":15.08,"open":15.09,"volume":61631400},{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":14.44,"high":15.06,"low":14.34,"open":14.79,"volume":131389200},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":14.55,"high":14.57,"low":14.25,"open":14.45,"volume":63101600},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":14.15,"high":14.6,"low":14.02,"open":14.59,"volume":45551100},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":13.79,"high":14.3,"low":13.62,"open":14.16,"volume":54082500},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":13.67,"high":14.18,"low":13.45,"open":13.59,"volume":65565100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":13.08,"high":13.63,"low":12.97,"open":13.46,"volume":69549600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":13.29,"high":13.45,"low":12.71,"open":13.01,"volume":73153900}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":13.74,"high":13.96,"low":13.27,"open":13.88,"volume":83985300},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":12.86,"high":13.74,"low":12.81,"open":13.56,"volume":71563900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":13.26,"high":13.26,"low":12.5,"open":13.01,"volume":56622000},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":12.82,"high":13.07,"low":12.55,"open":12.83,"volume":72704000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":13.12,"high":13.39,"low":12.58,"open":12.85,"volume":63162200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":13.38,"high":13.58,"low":13.03,"open":13.08,"volume":49562500},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":13.81,"high":13.95,"low":13.5,"open":13.51,"volume":45615800},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":14.01,"high":14.27,"low":13.79,"open":14.13,"volume":57065400},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":13.37,"high":13.85,"low":13.31,"open":13.85,"volume":51354500},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":12.9,"high":13.5,"low":12.9,"open":13.45,"volume":47000100},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":13.63,"high":13.71,"low":12.75,"open":12.82,"volume":69886500}]},{"date":"2008-10-14","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":7202,"close":18.73,"high":18.8,"low":17.8,"open":18.08,"volume":84089900},{"timestamp":1222867800,"date":"2008-10-01","index":7203,"close":18.52,"high":18.69,"low":18.06,"open":18.5,"volume":74450600},{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":17.2,"high":18.26,"low":17.13,"open":18.24,"volume":80680400},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":17.31,"high":17.91,"low":17.2,"open":17.5,"volume":83407600},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":16.93,"high":17.42,"low":16.19,"open":16.97,"volume":111110100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":16.02,"high":17.4,"low":16,"open":17.08,"volume":90115400},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":16.25,"high":16.83,"low":15.49,"open":15.61,"volume":124271200},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":15.6,"high":17.05,"low":15.54,"open":16.71,"volume":106013200},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":15.19,"high":15.89,"low":14.26,"open":15.01,"volume":166831600},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":16.99,"high":17.08,"low":15.69,"open":16.18,"volume":99262800},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":15.93,"high":17.46,"low":15.63,"open":17.43,"volume":124442300}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":14.99,"high":16.42,"low":14.98,"open":16.14,"volume":141131200},{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":15.88,"high":15.97,"low":14.48,"open":15.23,"volume":120891700},{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":15.5,"high":16.31,"low":15.27,"open":15.36,"volume":93872200},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":16.04,"high":16.11,"low":15.44,"open":15.5,"volume":74062300},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":15.25,"high":15.89,"low":15.21,"open":15.71,"volume":78715200},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":14.58,"high":15.19,"low":14.25,"open":15.19,"volume":78516000},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":14.51,"high":14.95,"low":13.9,"open":14.6,"volume":85195700},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":14.28,"high":14.85,"low":13.37,"open":13.39,"volume":96012400},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":14.25,"high":14.86,"low":13.86,"open":14.06,"volume":80541800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":15.86,"high":15.91,"low":14.36,"open":14.58,"volume":102361500},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":14.94,"high":15.77,"low":14.91,"open":15.6,"volume":99351500}]},{"date":"2008-07-15","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":7138,"close":21.48,"high":21.9,"low":21.34,"open":21.41,"volume":50166900},{"timestamp":1214919000,"date":"2008-07-01","index":7139,"close":21.57,"high":21.83,"low":21.12,"open":21.29,"volume":66857400},{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":20.93,"high":21.81,"low":20.87,"open":21.63,"volume":47772900},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":20.66,"high":20.8,"low":20.26,"open":20.62,"volume":41363800},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":20.71,"high":21.26,"low":20.29,"open":20.78,"volume":47325800},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":20.92,"high":21.13,"low":20.31,"open":20.7,"volume":58443500},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":19.81,"high":20.9,"low":19.76,"open":20.86,"volume":68343100},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":20.62,"high":20.77,"low":19.71,"open":19.85,"volume":93629500},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":20.64,"high":21.18,"low":19.99,"open":20.28,"volume":74358200},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":20.47,"high":21.15,"low":20.32,"open":21.02,"volume":49072300},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":20.71,"high":21.18,"low":20.22,"open":20.25,"volume":100047200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":20.91,"high":21.15,"low":20.23,"open":21.03,"volume":87306000},{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":21.99,"high":22.4,"low":21.04,"open":21.25,"volume":94030200},{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":22.09,"high":22.17,"low":21.47,"open":21.89,"volume":54733400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":22.09,"high":22.25,"low":21.95,"open":22.2,"volume":48686600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":22.09,"high":22.12,"low":21.63,"open":21.72,"volume":74321500},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":22.3,"high":22.62,"low":22.02,"open":22.2,"volume":56708400},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":21.67,"high":22.14,"low":21.62,"open":22.05,"volume":61416300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":22.01,"high":22.08,"low":21.56,"open":21.8,"volume":40234600},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":21.67,"high":22,"low":21.61,"open":21.87,"volume":49863200},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":22.23,"high":22.25,"low":21.64,"open":21.67,"volume":47493600},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":22.23,"high":22.45,"low":21.28,"open":22.3,"volume":52616100}]},{"date":"2008-04-15","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":7075,"close":21.97,"high":22,"low":21.4,"open":21.51,"volume":55507200},{"timestamp":1207143000,"date":"2008-04-02","index":7076,"close":21.85,"high":22.03,"low":21.65,"open":22.03,"volume":43778700},{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":21.93,"high":22.1,"low":21.53,"open":21.7,"volume":45300800},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":21.87,"high":22.18,"low":21.67,"open":21.94,"volume":41385700},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":21.75,"high":22.09,"low":21.66,"open":21.92,"volume":39684800},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":21.08,"high":21.54,"low":21.04,"open":21.39,"volume":55225500},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":21.42,"high":21.43,"low":20.77,"open":21.06,"volume":63451700},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":22.08,"high":22.44,"low":21.55,"open":21.57,"volume":72043600},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":21.24,"high":21.91,"low":21.11,"open":21.81,"volume":66927100},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":20.69,"high":21.3,"low":20.64,"open":21.12,"volume":60084300},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":20.91,"high":20.94,"low":20.5,"open":20.91,"volume":93477400}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":22.13,"high":22.48,"low":21.86,"open":22.43,"volume":109029400},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":22.11,"high":22.3,"low":21.92,"open":22.17,"volume":57733400},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":22.55,"high":22.63,"low":22.23,"open":22.57,"volume":68281200},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":22.46,"high":22.58,"low":22.33,"open":22.5,"volume":47810500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":21.99,"high":22.41,"low":21.87,"open":22.28,"volume":56298500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":22.56,"high":22.57,"low":22,"open":22.19,"volume":61977900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":22.69,"high":23.02,"low":22.34,"open":22.58,"volume":51298500},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":22.56,"high":22.64,"low":22.06,"open":22.63,"volume":47604400},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":22.71,"high":22.84,"low":22.33,"open":22.43,"volume":47695200},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":22.62,"high":22.8,"low":22.45,"open":22.63,"volume":40664300},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":22.26,"high":22.76,"low":22.14,"open":22.73,"volume":56505700}]},{"date":"2008-01-15","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":7013,"close":26.66,"high":27,"low":26.59,"open":26.63,"volume":23687800},{"timestamp":1199284200,"date":"2008-01-02","index":7014,"close":25.35,"high":26.34,"low":24.95,"open":26.28,"volume":84278800},{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":24.67,"high":25.4,"low":24.38,"open":25.37,"volume":85190500},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":22.67,"high":23.6,"low":22.35,"open":23.46,"volume":174093400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":22.88,"high":23.03,"low":22.36,"open":22.8,"volume":112063700},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":22.26,"high":23.13,"low":22.23,"open":22.92,"volume":80520800},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":22.75,"high":22.87,"low":22.26,"open":22.4,"volume":73239600},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":22.54,"high":22.7,"low":22.2,"open":22.57,"volume":81185100},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":21.99,"high":22.36,"low":21.77,"open":22.25,"volume":75915200},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":23.08,"high":23.2,"low":22.41,"open":22.89,"volume":85033000},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":22.69,"high":23.2,"low":22.51,"open":23,"volume":129312400}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":19.88,"high":20.39,"low":19.7,"open":20.03,"volume":309347600},{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":19.33,"high":20.05,"low":19.21,"open":20.02,"volume":172761000},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":19,"high":19.65,"low":18.95,"open":19.39,"volume":143864100},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":18.61,"high":19,"low":18.05,"open":18.2,"volume":146951600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":19.98,"high":20.21,"low":18.24,"open":18.33,"volume":173781800},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":20.69,"high":20.74,"low":20.07,"open":20.15,"volume":90383900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":20,"high":21.28,"low":20,"open":21.27,"volume":104701200},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":20.29,"high":20.3,"low":19.62,"open":19.88,"volume":68633200},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":20.5,"high":20.61,"low":20.25,"open":20.44,"volume":78365800},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":20.69,"high":21.22,"low":20.29,"open":20.36,"volume":96055500},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":21.1,"high":21.34,"low":20.36,"open":20.44,"volume":100753400}]},{"date":"2007-10-16","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":6951,"close":26.38,"high":26.58,"low":26.16,"open":26.28,"volume":45948000},{"timestamp":1191418200,"date":"2007-10-03","index":6952,"close":25.81,"high":26.05,"low":25.57,"open":25.89,"volume":76290500},{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":25.6,"high":25.83,"low":25.37,"open":25.8,"volume":44415700},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":25.54,"high":25.94,"low":25.49,"open":25.8,"volume":72211600},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":25.66,"high":25.76,"low":25.47,"open":25.5,"volume":34606900},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":25.84,"high":25.86,"low":25.55,"open":25.68,"volume":43878600},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":25.88,"high":25.93,"low":25.63,"open":25.88,"volume":38317200},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":25.43,"high":26.18,"low":25.16,"open":25.87,"volume":91274900},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":25.55,"high":25.68,"low":25.33,"open":25.6,"volume":48670300},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":25.75,"high":26.07,"low":25.57,"open":25.64,"volume":74615900},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":25.48,"high":25.98,"low":25.27,"open":25.72,"volume":107955700}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":26.72,"high":26.98,"low":26.25,"open":26.79,"volume":187866100},{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":26.97,"high":26.98,"low":26.47,"open":26.51,"volume":66200000},{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":26.3,"high":26.85,"low":26.27,"open":26.84,"volume":80777400},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":26.64,"high":26.69,"low":25.85,"open":25.95,"volume":62800500},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":26.8,"high":26.82,"low":26.16,"open":26.62,"volume":67310100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":26.01,"high":26.39,"low":25.46,"open":26.33,"volume":89794300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":25.89,"high":26.25,"low":25.53,"open":26.18,"volume":57691300},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":25.94,"high":26.45,"low":25.78,"open":26.26,"volume":61642300},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":26.26,"high":26.35,"low":26,"open":26.05,"volume":53264600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":26.27,"high":26.37,"low":26.1,"open":26.11,"volume":41449000},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":26.9,"high":26.9,"low":26.35,"open":26.37,"volume":64819100}]},{"date":"2007-07-17","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":6887,"close":24.27,"high":24.3,"low":23.86,"open":23.88,"volume":48790600},{"timestamp":1183469400,"date":"2007-07-03","index":6888,"close":24.59,"high":24.6,"low":24.26,"open":24.31,"volume":29204400},{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":24.6,"high":24.69,"low":24.43,"open":24.48,"volume":36687300},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":24.68,"high":24.85,"low":24.51,"open":24.52,"volume":51408200},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":24.96,"high":25.02,"low":24.79,"open":24.81,"volume":76331300},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":24.97,"high":25.18,"low":24.75,"open":24.78,"volume":64931900},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":24.57,"high":24.9,"low":24.45,"open":24.82,"volume":56054600},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":26,"high":26,"low":24.57,"open":24.75,"volume":134702600},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":25.97,"high":26,"low":25.68,"open":25.8,"volume":64189600},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":25.95,"high":26.04,"low":25.83,"open":25.93,"volume":50045600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":26.33,"high":26.52,"low":25.98,"open":26.06,"volume":122061900}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":25.06,"high":25.34,"low":24.81,"open":24.96,"volume":134435700},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":25.26,"high":25.32,"low":25.09,"open":25.13,"volume":62612300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":24.55,"high":25.3,"low":24.48,"open":25.28,"volume":95624900},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":24.72,"high":24.97,"low":24.57,"open":24.62,"volume":56431300},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":24.53,"high":24.9,"low":24.41,"open":24.41,"volume":68543100},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":24.5,"high":24.72,"low":24.37,"open":24.68,"volume":50743000},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":24,"high":24.44,"low":23.63,"open":24.34,"volume":86328700},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":23.54,"high":24.05,"low":23.53,"open":23.89,"volume":79410500},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":23.85,"high":24.15,"low":23.55,"open":23.62,"volume":69472300},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":23.62,"high":24.18,"low":23.59,"open":24.1,"volume":61619000},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":23.8,"high":23.96,"low":23.22,"open":23.56,"volume":92766600}]},{"date":"2007-04-17","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":6824,"close":19.13,"high":19.24,"low":19.03,"open":19.15,"volume":54240600},{"timestamp":1175607000,"date":"2007-04-03","index":6825,"close":19.31,"high":19.4,"low":19.19,"open":19.22,"volume":53274700},{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":19.38,"high":19.44,"low":19.23,"open":19.35,"volume":49475500},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":19.58,"high":19.58,"low":19.26,"open":19.29,"volume":36683100},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":20.1,"high":20.24,"low":19.85,"open":19.88,"volume":117593100},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":20.68,"high":20.74,"low":20.07,"open":20.1,"volume":94796500},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":20.47,"high":20.73,"low":20.42,"open":20.59,"volume":90710100},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":20.5,"high":20.55,"low":20.25,"open":20.38,"volume":63681100},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":20.46,"high":20.48,"low":20.25,"open":20.41,"volume":44046400},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":20.69,"high":20.73,"low":20.39,"open":20.41,"volume":56647300},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":20.98,"high":21,"low":20.66,"open":20.67,"volume":104587400}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":21.35,"high":21.48,"low":21,"open":21.32,"volume":112621700},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":21.81,"high":21.9,"low":21.14,"open":21.16,"volume":97553200},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":22.16,"high":22.2,"low":21.66,"open":22.05,"volume":120196700},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":21.91,"high":22.13,"low":21.79,"open":22.03,"volume":55767600},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":21.94,"high":22.09,"low":21.74,"open":21.95,"volume":85220200},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":22.26,"high":22.3,"low":21.8,"open":21.99,"volume":68950800},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":22.09,"high":22.22,"low":22,"open":22.13,"volume":62587700},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":21.87,"high":22.09,"low":21.82,"open":21.92,"volume":48819400},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":21.5,"high":21.85,"low":21.48,"open":21.78,"volume":60430900},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":21.8,"high":21.83,"low":21.45,"open":21.56,"volume":60719800},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":21.93,"high":22.07,"low":21.75,"open":21.81,"volume":68653800}]},{"date":"2007-01-16","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":6761,"close":20.42,"high":20.48,"low":20.33,"open":20.4,"volume":29665000},{"timestamp":1167402600,"date":"2006-12-29","index":6762,"close":20.25,"high":20.53,"low":20.23,"open":20.34,"volume":37099300},{"timestamp":1167834600,"date":"2007-01-03","index":6763,"close":20.35,"high":20.88,"low":20.14,"open":20.45,"volume":69001200},{"timestamp":1167921000,"date":"2007-01-04","index":6764,"close":21.17,"high":21.33,"low":20.56,"open":20.63,"volume":88902300},{"timestamp":1168007400,"date":"2007-01-05","index":6765,"close":21.1,"high":21.15,"low":20.76,"open":21.09,"volume":64550800},{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":21.01,"high":21.34,"low":20.95,"open":21.25,"volume":52839100},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":21.03,"high":21.21,"low":20.86,"open":21.18,"volume":54381000},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":21.52,"high":21.62,"low":21.03,"open":21.09,"volume":76346900},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":21.92,"high":22.05,"low":21.03,"open":21.61,"volume":99263900},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":22.13,"high":22.15,"low":21.62,"open":21.79,"volume":90707700},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":22.3,"high":22.3,"low":21.78,"open":22.1,"volume":132197800}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":21.04,"high":21.5,"low":20.78,"open":21.25,"volume":192479200},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":20.65,"high":20.9,"low":20.5,"open":20.89,"volume":101259500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":20.82,"high":20.87,"low":20.6,"open":20.62,"volume":64459100},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":20.79,"high":21.02,"low":20.65,"open":20.92,"volume":77064300},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":20.55,"high":20.88,"low":20.46,"open":20.85,"volume":66796000},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":20.84,"high":20.88,"low":20.57,"open":20.6,"volume":55953800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":20.6,"high":21.04,"low":20.6,"open":20.87,"volume":57199100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":20.53,"high":20.9,"low":20.51,"open":20.69,"volume":62234300},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":20.89,"high":21.14,"low":20.7,"open":20.8,"volume":99681400},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":20.93,"high":21.13,"low":20.82,"open":21.09,"volume":61693700},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":20.96,"high":21.02,"low":20.69,"open":20.96,"volume":47840000}]},{"date":"2006-10-17","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":6701,"close":20.57,"high":20.79,"low":20.17,"open":20.4,"volume":80567600},{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":20.82,"high":20.88,"low":20.49,"open":20.5,"volume":78890600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":20.78,"high":20.98,"low":20.66,"open":20.8,"volume":53715500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":20.63,"high":20.7,"low":20.41,"open":20.61,"volume":63556800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":20.62,"high":20.79,"low":20.46,"open":20.52,"volume":46476300},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":20.89,"high":21.02,"low":20.42,"open":20.53,"volume":73980400},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":20.89,"high":21.28,"low":20.74,"open":20.76,"volume":106865400},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":21.49,"high":21.55,"low":20.95,"open":21.11,"volume":81941100},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":21.6,"high":21.85,"low":21.38,"open":21.4,"volume":78944400},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":21.61,"high":22.03,"low":21.56,"open":21.93,"volume":93626600},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":20.9,"high":21.23,"low":20.83,"open":21.19,"volume":117951400}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":21.11,"high":21.63,"low":21.03,"open":21.6,"volume":115013500},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.03,"high":21.19,"low":20.63,"open":21,"volume":73635800},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":21.33,"high":21.45,"low":21.05,"open":21.18,"volume":61151200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":21.45,"high":21.6,"low":21.12,"open":21.28,"volume":53105200},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":21.62,"high":21.84,"low":21.45,"open":21.46,"volume":62841600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":21.72,"high":21.84,"low":21.53,"open":21.55,"volume":53309500},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.77,"high":21.83,"low":21.61,"open":21.75,"volume":44042700},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":21.1,"high":21.77,"low":20.9,"open":21.68,"volume":99919800},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.26,"high":21.33,"low":20.96,"open":21.02,"volume":41171900},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.34,"high":21.43,"low":21.19,"open":21.32,"volume":55491300},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":21.02,"high":21.42,"low":20.96,"open":21.37,"volume":57883600}]},{"date":"2006-07-19","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6638,"close":18.75,"high":19.26,"low":18.74,"open":19.2,"volume":51632300},{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":18.85,"high":18.94,"low":18.75,"open":18.81,"volume":35026000},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":18.56,"high":18.95,"low":18.5,"open":18.71,"volume":57542500},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":18.18,"high":18.72,"low":18.11,"open":18.64,"volume":43060600},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":18.67,"high":18.67,"low":18,"open":18.06,"volume":76813100},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":17.88,"high":18.58,"low":17.87,"open":18.57,"volume":76732200},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":17.72,"high":18.08,"low":17.69,"open":17.81,"volume":78659200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":17.88,"high":18.1,"low":17.68,"open":17.72,"volume":65420500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":17.84,"high":18.12,"low":17.67,"open":17.84,"volume":63855500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":18.21,"high":18.27,"low":17.63,"open":17.95,"volume":69040900},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":18.49,"high":18.64,"low":18.05,"open":18.25,"volume":84949400}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":17.1,"high":18,"low":17.07,"open":17.97,"volume":136083600},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":17.15,"high":17.4,"low":16.84,"open":17,"volume":82603200},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.48,"high":17.66,"low":17.15,"open":17.18,"volume":54838700},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.54,"high":17.77,"low":17.31,"open":17.48,"volume":47364300},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":17.5,"high":17.74,"low":17.25,"open":17.59,"volume":58194900},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":17.47,"high":17.88,"low":17.42,"open":17.74,"volume":54399100},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":18.18,"high":18.26,"low":17.58,"open":17.6,"volume":67306400},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":18,"high":18.16,"low":17.98,"open":18.08,"volume":42813200},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":17.66,"high":17.89,"low":17.5,"open":17.89,"volume":39658000},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":17.59,"high":17.79,"low":17.56,"open":17.66,"volume":41676800},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":17.33,"high":17.5,"low":17.22,"open":17.49,"volume":58432000}]},{"date":"2006-04-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":19.3,"high":19.5,"low":19.25,"open":19.39,"volume":67093000},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":19.48,"high":19.53,"low":19.28,"open":19.34,"volume":73019400},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":19.38,"high":19.6,"low":19.33,"open":19.49,"volume":51707700},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":19.24,"high":19.56,"low":19.24,"open":19.46,"volume":54523300},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":19.36,"high":19.47,"low":19.25,"open":19.3,"volume":52152400},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":19.16,"high":19.46,"low":19.12,"open":19.43,"volume":60169600},{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":19.12,"high":19.27,"low":19.1,"open":19.14,"volume":44072500},{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":19.45,"high":19.59,"low":19.17,"open":19.19,"volume":77378500},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":19.19,"high":19.53,"low":18.99,"open":19.41,"volume":76273800},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":19.39,"high":19.48,"low":18.6,"open":19.26,"volume":78082100},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":19.56,"high":19.6,"low":19.2,"open":19.32,"volume":103771800}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":19.45,"high":19.94,"low":19.4,"open":19.77,"volume":127052000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":19.06,"high":20,"low":19.02,"open":19.52,"volume":92182400},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":18.91,"high":19.25,"low":18.9,"open":18.93,"volume":67594200},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":19.15,"high":19.2,"low":18.75,"open":18.94,"volume":90281100},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":19.49,"high":19.58,"low":19.12,"open":19.15,"volume":85359800},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":20.08,"high":20.2,"low":19.2,"open":19.39,"volume":134460200},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":19.98,"high":20.27,"low":19.91,"open":19.99,"volume":89978400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":19.49,"high":20.16,"low":19.46,"open":20.06,"volume":75869800},{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":19.59,"high":19.72,"low":19.51,"open":19.64,"volume":52909500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":19.16,"high":19.87,"low":19.12,"open":19.52,"volume":68692200},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":19.34,"high":19.45,"low":19.21,"open":19.28,"volume":42441200}]},{"date":"2006-01-17","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":6511,"close":24.96,"high":25.15,"low":24.87,"open":25.01,"volume":31681600},{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":25.57,"high":25.64,"low":24.9,"open":25.19,"volume":56401200},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":25.91,"high":25.94,"low":25.59,"open":25.6,"volume":46188800},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":26.27,"high":26.47,"low":25.91,"open":25.93,"volume":54876800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":26.31,"high":26.63,"low":26.21,"open":26.48,"volume":45703200},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":26.47,"high":26.51,"low":26.09,"open":26.39,"volume":39457800},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":26.12,"high":26.41,"low":25.92,"open":26.29,"volume":47031300},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":26.14,"high":26.33,"low":25.9,"open":26.13,"volume":52999900},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":25.97,"high":26.52,"low":25.87,"open":26.05,"volume":54026700},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":25.79,"high":26.18,"low":25.54,"open":25.96,"volume":46308900},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":25.52,"high":25.75,"low":25.32,"open":25.59,"volume":88055500}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":22.6,"high":23.06,"low":22.36,"open":22.87,"volume":282028400},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":22.4,"high":22.87,"low":22.39,"open":22.8,"volume":196293400},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":21.76,"high":22.47,"low":21.75,"open":22.44,"volume":155195000},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":21.35,"high":21.93,"low":21.1,"open":21.92,"volume":155081900},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":21.28,"high":21.59,"low":21.24,"open":21.53,"volume":105641800},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":21.21,"high":21.42,"low":21.1,"open":21.4,"volume":110311300},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":21.49,"high":21.75,"low":21.27,"open":21.4,"volume":101961600},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":21.67,"high":21.9,"low":21.55,"open":21.75,"volume":75188600},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":21.65,"high":21.93,"low":21.59,"open":21.83,"volume":60422500},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":21.26,"high":21.71,"low":21.25,"open":21.69,"volume":79350800},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":21.55,"high":21.59,"low":21.23,"open":21.24,"volume":71658400}]},{"date":"2005-10-18","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.5,"high":24.92,"low":24.41,"open":24.64,"volume":52847800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24.07,"high":24.59,"low":24.07,"open":24.55,"volume":45711500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.76,"high":24.24,"low":23.5,"open":24.12,"volume":61527000},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":23.82,"high":23.96,"low":23.74,"open":23.85,"volume":30718200},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.42,"high":23.89,"low":23.33,"open":23.85,"volume":38495300},{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":23.42,"high":23.58,"low":23.29,"open":23.52,"volume":41646800},{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":23.24,"high":23.29,"low":22.79,"open":23.08,"volume":77117900},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.2,"high":23.47,"low":22.91,"open":23.33,"volume":68060200},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":23.23,"high":23.29,"low":23,"open":23.23,"volume":44232300},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":23.46,"high":23.48,"low":23.12,"open":23.18,"volume":45289800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":23.72,"high":23.99,"low":23.48,"open":23.58,"volume":78862600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":23.69,"high":23.71,"low":22.75,"open":22.99,"volume":91423500},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.62,"high":23.78,"low":23.45,"open":23.59,"volume":62486500},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.15,"high":23.85,"low":23.13,"open":23.76,"volume":63304300},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":23.1,"high":23.32,"low":22.9,"open":23.26,"volume":53173300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.11,"high":23.3,"low":22.83,"open":22.94,"volume":54626000},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.07,"high":23.3,"low":22.99,"open":23.06,"volume":51506100},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":22.84,"high":23.19,"low":22.83,"open":23.04,"volume":41690800},{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":23.33,"high":23.37,"low":22.78,"open":22.98,"volume":55358800},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":23.5,"high":23.69,"low":23.42,"open":23.44,"volume":58127600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":22.65,"high":23.27,"low":22.53,"open":23.18,"volume":84900700},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":23.37,"high":23.4,"low":22.7,"open":22.74,"volume":63804900}]},{"date":"2005-07-19","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":26.68,"high":26.76,"low":26.08,"open":26.13,"volume":42739100},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":26.5,"high":26.99,"low":26.46,"open":26.72,"volume":45479700},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":26.56,"high":26.56,"low":26.15,"open":26.27,"volume":45597400},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":27.28,"high":27.28,"low":26.58,"open":26.64,"volume":45807100},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":27.7,"high":27.7,"low":27.34,"open":27.39,"volume":45578400},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":27.75,"high":27.86,"low":27.43,"open":27.64,"volume":40837400},{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":27.59,"high":27.8,"low":27.54,"open":27.69,"volume":44086700},{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":27.88,"high":28.13,"low":27.73,"open":27.9,"volume":68554200},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":28.3,"high":28.33,"low":27.81,"open":27.96,"volume":43558000},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":28.23,"high":28.32,"low":28,"open":28.21,"volume":36667600},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":28.71,"high":28.84,"low":28.41,"open":28.62,"volume":90418200}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":27.44,"high":27.45,"low":26.85,"open":27.09,"volume":125881500},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":27.03,"high":27.54,"low":26.98,"open":27.52,"volume":62008800},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":26.75,"high":27.24,"low":26.75,"open":27.16,"volume":54527900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":26.52,"high":26.91,"low":26.43,"open":26.85,"volume":49767600},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":26.89,"high":27,"low":26.53,"open":26.66,"volume":51978200},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":27.06,"high":27.13,"low":26.62,"open":26.85,"volume":48199200},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":27.34,"high":27.43,"low":26.96,"open":27.07,"volume":54438300},{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":27.14,"high":27.34,"low":27.14,"open":27.29,"volume":41287900},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":27.11,"high":27.38,"low":27.1,"open":27.24,"volume":34737200},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":27.56,"high":27.63,"low":27.15,"open":27.19,"volume":40887400},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":27.64,"high":27.66,"low":27.45,"open":27.47,"volume":32677200}]},{"date":"2005-04-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":23.13,"high":23.25,"low":22.97,"open":23,"volume":48086400},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":23.05,"high":23.31,"low":23,"open":23.21,"volume":53942200},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":23.41,"high":23.42,"low":23.02,"open":23.02,"volume":53264800},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":23.29,"high":23.7,"low":23.25,"open":23.38,"volume":45961000},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":23.12,"high":23.34,"low":23.05,"open":23.3,"volume":41972300},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":23.22,"high":23.25,"low":22.64,"open":23.12,"volume":84545900},{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":22.82,"high":23.18,"low":22.7,"open":23.14,"volume":54061100},{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":22.49,"high":22.8,"low":22.47,"open":22.74,"volume":68014000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":22.12,"high":22.5,"low":21.94,"open":22.22,"volume":92484400},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":22.21,"high":22.49,"low":22.1,"open":22.23,"volume":53761600},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":22.63,"high":22.69,"low":22.3,"open":22.51,"volume":83774200}],"post":[{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":22.66,"high":23.44,"low":22.63,"open":23.4,"volume":110176600},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":23.36,"high":23.39,"low":22.93,"open":22.98,"volume":87063100},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":23.24,"high":23.31,"low":23.06,"open":23.27,"volume":65435600},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":23.41,"high":23.55,"low":23.21,"open":23.33,"volume":53857700},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":23.32,"high":23.9,"low":23.19,"open":23.23,"volume":71256500},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":23.51,"high":23.62,"low":23.1,"open":23.18,"volume":56785200},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":23.19,"high":23.62,"low":23.12,"open":23.35,"volume":57393400},{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":23.52,"high":23.59,"low":23.06,"open":23.43,"volume":55078900},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":23.55,"high":23.57,"low":23.35,"open":23.5,"volume":41187800},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":23.83,"high":23.91,"low":23.42,"open":23.46,"volume":67738300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":24.11,"high":24.2,"low":23.67,"open":23.82,"volume":62027600}]},{"date":"2005-01-11","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1104244200,"date":"2004-12-28","index":6256,"close":23.28,"high":23.54,"low":23.25,"open":23.36,"volume":41466900},{"timestamp":1104330600,"date":"2004-12-29","index":6257,"close":23.25,"high":23.54,"low":23.13,"open":23.16,"volume":48375600},{"timestamp":1104417000,"date":"2004-12-30","index":6258,"close":23.25,"high":23.43,"low":23.17,"open":23.23,"volume":32584800},{"timestamp":1104503400,"date":"2004-12-31","index":6259,"close":23.39,"high":23.49,"low":23.24,"open":23.35,"volume":31951800},{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":23.07,"high":23.79,"low":23.05,"open":23.64,"volume":64246900},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":22.61,"high":23.21,"low":22.35,"open":23.19,"volume":93729100},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":22.39,"high":22.78,"low":22.37,"open":22.47,"volume":73848800},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":22.46,"high":22.73,"low":22.41,"open":22.58,"volume":63440900},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":22.8,"high":22.93,"low":22.47,"open":22.73,"volume":82523000},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":22.88,"high":23.02,"low":22.75,"open":22.91,"volume":65393900},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":22.54,"high":22.78,"low":22.4,"open":22.71,"volume":114083400}],"post":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":23.16,"high":23.33,"low":22.87,"open":23.22,"volume":143219700},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":22.82,"high":23.21,"low":22.75,"open":23.11,"volume":73856600},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":23.02,"high":23.13,"low":22.9,"open":22.96,"volume":65148200},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":22.94,"high":22.95,"low":22.64,"open":22.87,"volume":63728200},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":22.6,"high":22.97,"low":22.55,"open":22.96,"volume":71776900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":22.58,"high":22.83,"low":22.4,"open":22.52,"volume":68547100},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.42,"high":22.71,"low":22.38,"open":22.58,"volume":80971200},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":21.99,"high":22.54,"low":21.89,"open":22.49,"volume":83759500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.26,"high":22.54,"low":22.17,"open":22.22,"volume":94826800},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.42,"high":22.59,"low":22.3,"open":22.49,"volume":69891500},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.31,"high":22.52,"low":22.17,"open":22.38,"volume":78986900}]},{"date":"2004-10-12","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":19.68,"high":20.35,"low":19.64,"open":20.09,"volume":78060400},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":20.07,"high":20.26,"low":19.72,"open":19.77,"volume":63569000},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":20.06,"high":20.38,"low":19.83,"open":20.17,"volume":72528600},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":20.85,"high":20.92,"low":20.23,"open":20.3,"volume":73823500},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":21.13,"high":21.35,"low":20.85,"open":21.17,"volume":74330300},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":21.32,"high":21.48,"low":20.98,"open":21.04,"volume":72053700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":21.13,"high":21.3,"low":20.94,"open":21.17,"volume":57720900},{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":21.24,"high":21.57,"low":21.09,"open":21.11,"volume":74716700},{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":20.55,"high":21.27,"low":20.49,"open":21.05,"volume":67165500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":20.61,"high":20.84,"low":20.31,"open":20.68,"volume":49603700},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":20.28,"high":20.52,"low":20.22,"open":20.32,"volume":78499600}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":20.99,"high":21.53,"low":20.86,"open":21.36,"volume":149009700},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":20.51,"high":21.05,"low":20.45,"open":20.98,"volume":83884100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":20.61,"high":20.83,"low":20.38,"open":20.67,"volume":69746900},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":20.79,"high":20.8,"low":20.35,"open":20.56,"volume":60292700},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":20.8,"high":21.31,"low":20.76,"open":21.06,"volume":84806900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":21.45,"high":21.46,"low":20.73,"open":20.73,"volume":81351700},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":21.69,"high":21.91,"low":21.41,"open":21.64,"volume":76560700},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":21.3,"high":21.77,"low":21.26,"open":21.64,"volume":58136500},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":21.31,"high":21.55,"low":21.22,"open":21.22,"volume":60217200},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":21.4,"high":21.46,"low":21.2,"open":21.4,"volume":58924900},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":22,"high":22.22,"low":21.31,"open":21.36,"volume":63922000}]},{"date":"2004-07-13","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":6129,"close":27.38,"high":27.97,"low":27.23,"open":27.92,"volume":51702300},{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":27.6,"high":27.62,"low":27.15,"open":27.2,"volume":52663300},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":27.6,"high":27.9,"low":27.32,"open":27.73,"volume":50573400},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":27.02,"high":27.48,"low":26.69,"open":27.39,"volume":68757000},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":26.33,"high":26.86,"low":26.25,"open":26.83,"volume":46758300},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":26.11,"high":26.28,"low":25.68,"open":26.02,"volume":60479300},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":26.34,"high":26.58,"low":26.06,"open":26.12,"volume":45902500},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":26.22,"high":26.55,"low":26.13,"open":26.27,"volume":47125200},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":26.57,"high":26.73,"low":26.39,"open":26.45,"volume":38190800},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":26.24,"high":26.32,"low":25.68,"open":26.06,"volume":59662200},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":26.14,"high":26.49,"low":26.05,"open":26.36,"volume":77788900}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":23.38,"high":24.17,"low":23.25,"open":24.1,"volume":283538400},{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":23.15,"high":23.57,"low":23.14,"open":23.47,"volume":95308000},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":22.73,"high":23.47,"low":22.65,"open":23.45,"volume":85373900},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":22.91,"high":23.25,"low":22.76,"open":22.84,"volume":58998200},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":23.24,"high":23.27,"low":22.96,"open":22.98,"volume":60254800},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":22.56,"high":23.52,"low":22.51,"open":23.49,"volume":72208300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":23.27,"high":23.49,"low":22.46,"open":22.48,"volume":75064700},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":22.67,"high":23.16,"low":22.63,"open":23.04,"volume":75635600},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":22.97,"high":23.09,"low":22.66,"open":22.86,"volume":81010800},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":23.27,"high":23.44,"low":22.98,"open":23.2,"volume":87134700},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":23.46,"high":23.56,"low":22.82,"open":23.12,"volume":78531400}]},{"date":"2004-04-13","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":6067,"close":27.69,"high":27.95,"low":27.5,"open":27.65,"volume":66249300},{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":27.43,"high":27.54,"low":27.1,"open":27.43,"volume":62191000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":27.2,"high":27.47,"low":27.02,"open":27.42,"volume":57809100},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":27.38,"high":27.78,"low":27.28,"open":27.37,"volume":55051700},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":28.12,"high":28.12,"low":27.65,"open":28,"volume":78672000},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":28.55,"high":28.56,"low":28.12,"open":28.3,"volume":47534500},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":28.27,"high":28.45,"low":28.04,"open":28.25,"volume":70147800},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":27.62,"high":28.13,"low":27.48,"open":28.08,"volume":72680200},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":27.37,"high":28.14,"low":27.2,"open":28.08,"volume":71791400},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":27.6,"high":27.77,"low":27.23,"open":27.7,"volume":51016700},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":27.67,"high":27.88,"low":27.44,"open":27.87,"volume":83164700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":27.37,"high":27.61,"low":27.13,"open":27.21,"volume":79211500},{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":26.66,"high":27.42,"low":26.57,"open":27.41,"volume":90498900},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":26.45,"high":26.82,"low":26.26,"open":26.76,"volume":63905000},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":26.68,"high":26.74,"low":26.3,"open":26.41,"volume":51522500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":26.07,"high":26.91,"low":26.03,"open":26.69,"volume":50610200},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":26.28,"high":26.5,"low":25.83,"open":26.13,"volume":61959800},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":26.52,"high":26.75,"low":25.85,"open":25.97,"volume":65165300},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":27.53,"high":27.57,"low":26.65,"open":26.8,"volume":65204700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":27.15,"high":27.58,"low":26.91,"open":27.54,"volume":56761000},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":26.88,"high":27.29,"low":26.87,"open":27.23,"volume":53607000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":26.35,"high":27.06,"low":26.28,"open":26.68,"volume":61432500}]},{"date":"2004-01-14","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":6006,"close":32.04,"high":32.37,"low":31.94,"open":32.23,"volume":31563100},{"timestamp":1072881000,"date":"2003-12-31","index":6007,"close":32.05,"high":32.49,"low":31.91,"open":32.24,"volume":32092800},{"timestamp":1073053800,"date":"2004-01-02","index":6008,"close":32.16,"high":32.6,"low":32.03,"open":32.36,"volume":37343200},{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":32.91,"high":32.97,"low":32.4,"open":32.52,"volume":42611900},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":32.9,"high":33,"low":32.62,"open":32.92,"volume":38007600},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":33.99,"high":34,"low":33.22,"open":33.33,"volume":63665000},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":34.24,"high":34.35,"low":33.9,"open":34.17,"volume":50596000},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":33.97,"high":34.6,"low":33.8,"open":33.83,"volume":56841100},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":34.15,"high":34.33,"low":33.86,"open":34.27,"volume":50664500},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":33.59,"high":34.39,"low":33.26,"open":34.33,"volume":68191900},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":33.39,"high":33.85,"low":33.14,"open":33.79,"volume":75452000}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":33.06,"high":33.41,"low":32.67,"open":32.71,"volume":82565000},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":32.89,"high":33.38,"low":32.68,"open":33.37,"volume":54502900},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":32.61,"high":33.06,"low":32.28,"open":32.99,"volume":47694300},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":32.2,"high":32.3,"low":31.82,"open":32.24,"volume":56228700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":31.63,"high":32.36,"low":31.59,"open":32.27,"volume":51950200},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":31.75,"high":32.01,"low":31.48,"open":31.9,"volume":45845000},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":32.43,"high":32.49,"low":31.7,"open":31.7,"volume":41329300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":31.63,"high":32.35,"low":31.6,"open":32.3,"volume":51436200},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":31.38,"high":32.2,"low":31.17,"open":31.88,"volume":61499400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":30.89,"high":31.56,"low":30.52,"open":31.56,"volume":84928900},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":30.52,"high":30.99,"low":30.35,"open":30.88,"volume":64192400}]},{"date":"2003-10-14","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":5943,"close":27.52,"high":28.17,"low":27.44,"open":28.17,"volume":63410200},{"timestamp":1065015000,"date":"2003-10-01","index":5944,"close":28.63,"high":28.73,"low":27.81,"open":27.82,"volume":59519900},{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":28.62,"high":28.95,"low":28.41,"open":28.58,"volume":42385100},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":29.61,"high":29.8,"low":29.2,"open":29.27,"volume":66635500},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":29.56,"high":29.8,"low":29.38,"open":29.68,"volume":28955800},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":29.95,"high":29.99,"low":29.15,"open":29.28,"volume":47943100},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":29.67,"high":30,"low":29.5,"open":29.92,"volume":41147400},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":29.77,"high":30.39,"low":29.48,"open":29.71,"volume":76072800},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":30.43,"high":30.49,"low":30.09,"open":30.16,"volume":46206700},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":30.8,"high":30.94,"low":30.48,"open":30.71,"volume":41697500},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":31.08,"high":31.1,"low":30.53,"open":30.79,"volume":66909700}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":31.76,"high":32.78,"low":31.62,"open":32.77,"volume":110833700},{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":32.23,"high":32.26,"low":31.4,"open":31.5,"volume":55199000},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":31.66,"high":32.39,"low":31.57,"open":32.27,"volume":52536500},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":32.16,"high":32.21,"low":31.56,"open":31.61,"volume":43090700},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":32.12,"high":32.33,"low":32.01,"open":32.28,"volume":50250800},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":31.52,"high":32.5,"low":31.41,"open":31.77,"volume":49873700},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":31.22,"high":31.39,"low":30.89,"open":30.92,"volume":48215300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":31.08,"high":31.18,"low":30.36,"open":30.96,"volume":55915500},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":31.42,"high":31.55,"low":31.24,"open":31.25,"volume":37237300},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":32.67,"high":32.74,"low":31.56,"open":31.64,"volume":57041700},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":32.8,"high":32.92,"low":32.43,"open":32.51,"volume":47727900}]},{"date":"2003-07-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":5879,"close":20.81,"high":21.3,"low":20.59,"open":21.14,"volume":51457500},{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":21.41,"high":21.5,"low":20.51,"open":20.87,"volume":64496600},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":22.21,"high":22.32,"low":21.47,"open":21.66,"volume":74291500},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":21.72,"high":22.31,"low":21.71,"open":21.97,"volume":40502400},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":22.91,"high":22.98,"low":22.17,"open":22.24,"volume":56553100},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":23.15,"high":23.4,"low":22.67,"open":22.83,"volume":64980800},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":23.48,"high":23.99,"low":23.25,"open":23.3,"volume":78521900},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":22.91,"high":23.3,"low":22.61,"open":23.07,"volume":63261600},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":23.34,"high":23.5,"low":23.07,"open":23.29,"volume":46535400},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":24.02,"high":24.58,"low":23.85,"open":24.27,"volume":76909400},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":24.1,"high":24.77,"low":23.67,"open":24.44,"volume":102323700}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":25.31,"high":25.5,"low":24.82,"open":25.24,"volume":128925700},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":24.93,"high":25.1,"low":24.6,"open":24.69,"volume":71736800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":24.66,"high":25.15,"low":24.15,"open":25.1,"volume":65296900},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":24.06,"high":24.63,"low":23.95,"open":24.6,"volume":52851200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":24.42,"high":24.53,"low":24.05,"open":24.39,"volume":61074300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":24.81,"high":24.9,"low":24.26,"open":24.37,"volume":49058200},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":23.97,"high":25.17,"low":23.95,"open":25.15,"volume":58119100},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":24.91,"high":24.94,"low":23.73,"open":24.17,"volume":52627700},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":24.76,"high":25.13,"low":24.61,"open":24.92,"volume":45462200},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":24.9,"high":25.23,"low":24.7,"open":24.81,"volume":68217600},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":24.49,"high":24.87,"low":24.28,"open":24.86,"volume":40786200}]},{"date":"2003-04-15","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":5817,"close":16.42,"high":16.65,"low":16.28,"open":16.38,"volume":45993300},{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":17.52,"high":17.6,"low":17,"open":17,"volume":56811800},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":17.57,"high":18,"low":17.45,"open":17.62,"volume":55164700},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":17.05,"high":17.68,"low":16.85,"open":17.63,"volume":56633700},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":17.35,"high":18.09,"low":17.35,"open":18.05,"volume":59299000},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":17.1,"high":17.48,"low":16.94,"open":17.39,"volume":48778100},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":16.68,"high":17.43,"low":16.65,"open":17.15,"volume":56516400},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":16.88,"high":16.98,"low":16.56,"open":16.86,"volume":44893000},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":16.74,"high":17.38,"low":16.64,"open":17.25,"volume":41744200},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":17.16,"high":17.2,"low":16.65,"open":16.82,"volume":41620500},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":17.13,"high":17.34,"low":16.92,"open":17.13,"volume":62708600}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":18.16,"high":18.32,"low":17.8,"open":17.96,"volume":106294400},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":18.66,"high":18.69,"low":17.89,"open":17.99,"volume":68959100},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":18.65,"high":18.79,"low":18.29,"open":18.55,"volume":50354700},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":19,"high":19.02,"low":18.24,"open":18.29,"volume":60474700},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":19.48,"high":19.56,"low":18.89,"open":19.05,"volume":63125000},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":18.95,"high":19.35,"low":18.69,"open":19.35,"volume":65451700},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":18.28,"high":18.59,"low":18.06,"open":18.55,"volume":60849000},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":18.75,"high":18.88,"low":18.18,"open":18.34,"volume":51125000},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":18.92,"high":19.27,"low":18.7,"open":18.97,"volume":60841900},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":18.4,"high":18.91,"low":18.36,"open":18.84,"volume":64415500},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":18.53,"high":18.76,"low":18.3,"open":18.37,"volume":52929100}]},{"date":"2003-01-14","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":5754,"close":15.76,"high":16.55,"low":15.74,"open":16.44,"volume":56796600},{"timestamp":1041345000,"date":"2002-12-31","index":5755,"close":15.57,"high":15.82,"low":15.42,"open":15.71,"volume":49986600},{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":16.69,"high":16.73,"low":15.66,"open":16.02,"volume":57135100},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":16.54,"high":16.85,"low":16.34,"open":16.67,"volume":50271500},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":17.18,"high":17.46,"low":16.6,"open":16.7,"volume":57114300},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":17.36,"high":17.65,"low":17,"open":17.51,"volume":63853500},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":16.68,"high":17.3,"low":16.59,"open":17.17,"volume":55719700},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":17.06,"high":17.38,"low":16.86,"open":16.88,"volume":58692700},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":17.42,"high":17.5,"low":16.86,"open":17.04,"volume":54995200},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":17.38,"high":17.98,"low":17.23,"open":17.85,"volume":66865000},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":17.79,"high":17.84,"low":17.34,"open":17.56,"volume":80562500}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":17.35,"high":18.01,"low":17.34,"open":17.94,"volume":99754800},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":17.2,"high":17.53,"low":17.11,"open":17.45,"volume":54420100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":16.34,"high":16.95,"low":16.28,"open":16.89,"volume":67963800},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":16.29,"high":16.59,"low":16.23,"open":16.27,"volume":57401500},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":16.25,"high":16.69,"low":16.15,"open":16.21,"volume":60169100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":16.67,"high":16.78,"low":16.19,"open":16.53,"volume":51948900},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":15.85,"high":16.49,"low":15.75,"open":16.44,"volume":60831600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":15.88,"high":16.13,"low":15.48,"open":15.49,"volume":56559500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":16.03,"high":16.28,"low":15.8,"open":16.1,"volume":58387000},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":16.66,"high":16.69,"low":15.7,"open":15.94,"volume":63040400},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":15.78,"high":16.7,"low":15.76,"open":16.63,"volume":55537500}]},{"date":"2002-10-15","estimated":0.13,"reported":0.11,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":5692,"close":14.67,"high":14.7,"low":13.85,"open":14.05,"volume":68218600},{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":14.3,"high":15.21,"low":14.24,"open":14.77,"volume":78381500},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":13.84,"high":14.59,"low":13.8,"open":14.29,"volume":61416800},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":13.71,"high":14.33,"low":13.59,"open":14.15,"volume":65440500},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":13.82,"high":14.26,"low":13.64,"open":13.73,"volume":56912400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":13.22,"high":14.09,"low":13.09,"open":14.04,"volume":85399200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":13.46,"high":13.81,"low":12.95,"open":13,"volume":81753200},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":14.18,"high":14.42,"low":13.49,"open":13.49,"volume":83505000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":15.22,"high":15.25,"low":14.15,"open":14.39,"volume":77757500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":15.1,"high":15.19,"low":14.6,"open":14.92,"volume":48236600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":16.52,"high":16.55,"low":15.12,"open":15.94,"volume":109131100}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":13.54,"high":14.12,"low":13.42,"open":13.53,"volume":155210300},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":14.23,"high":14.29,"low":13.91,"open":14.22,"volume":103266700},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":14.46,"high":14.5,"low":13.69,"open":14.24,"volume":73323700},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":15.45,"high":15.53,"low":14.15,"open":14.22,"volume":87945600},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":15.12,"high":15.47,"low":14.74,"open":14.85,"volume":74188700},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":16.16,"high":16.28,"low":15.02,"open":15.07,"volume":91799700},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":15.63,"high":16.66,"low":15.57,"open":16.35,"volume":86356300},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":16.59,"high":16.6,"low":15.59,"open":15.69,"volume":69819200},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":16.81,"high":17.28,"low":16.54,"open":17.13,"volume":85986500},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":16.4,"high":16.93,"low":16.05,"open":16.7,"volume":79050400},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":16.99,"high":17.38,"low":16.39,"open":16.58,"volume":80766700}]},{"date":"2002-07-16","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":5628,"close":17.54,"high":18.77,"low":17.49,"open":18.35,"volume":48681300},{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":16.57,"high":17.81,"low":16.46,"open":17.46,"volume":77807700},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":17.75,"high":17.78,"low":16.26,"open":16.27,"volume":63562800},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":19.54,"high":19.61,"low":18.6,"open":18.7,"volume":34149100},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":18.5,"high":19.58,"low":18.07,"open":19.26,"volume":57648600},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":17.96,"high":18.45,"low":17.75,"open":18.28,"volume":53507600},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":16.81,"high":18.28,"low":16.77,"open":18.26,"volume":73848000},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":18.25,"high":18.3,"low":16.51,"open":16.74,"volume":89828400},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":17.99,"high":18.88,"low":17.71,"open":18.8,"volume":74887900},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":19.12,"high":19.15,"low":17.43,"open":18.04,"volume":79892000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":18.36,"high":19.45,"low":18.14,"open":18.56,"volume":98863000}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":19.44,"high":19.88,"low":18.81,"open":19.3,"volume":96553800},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":19.19,"high":19.75,"low":19,"open":19.26,"volume":57109500},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":18.65,"high":19.46,"low":18.5,"open":18.7,"volume":62042100},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":18.26,"high":19.2,"low":18.25,"open":18.47,"volume":77366100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":17.81,"high":18.74,"low":17.76,"open":18.4,"volume":71030900},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":18.7,"high":18.72,"low":17.03,"open":17.25,"volume":83101300},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":17.48,"high":18.7,"low":17.1,"open":18.26,"volume":80606500},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":17.81,"high":18.2,"low":17.02,"open":17.68,"volume":57020100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":18.89,"high":18.9,"low":18,"open":18.33,"volume":55085100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":18.97,"high":19.11,"low":18.25,"open":18.57,"volume":60407100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":18.79,"high":18.97,"low":18.01,"open":18.92,"volume":54030300}]},{"date":"2002-04-16","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":5565,"close":30.03,"high":30.9,"low":30.02,"open":30.58,"volume":37849000},{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":29.87,"high":30.29,"low":29.38,"open":30.08,"volume":42763300},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":30.59,"high":30.68,"low":29.95,"open":30.05,"volume":43744800},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":30.05,"high":30.7,"low":29.8,"open":30.68,"volume":32757200},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":29.93,"high":30.04,"low":28.5,"open":29.04,"volume":45247300},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":28.46,"high":30.24,"low":28.41,"open":29.91,"volume":61982800},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":29.26,"high":29.39,"low":28.01,"open":28.65,"volume":60569500},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":28.94,"high":29.44,"low":28.51,"open":28.83,"volume":42024500},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":28.39,"high":29.15,"low":28.07,"open":29.15,"volume":40682600},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":28.11,"high":28.72,"low":27.76,"open":28.21,"volume":42941400},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":29.51,"high":29.8,"low":28.98,"open":29.08,"volume":60448200}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":30.64,"high":31.28,"low":30.31,"open":31.2,"volume":63790400},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":30.45,"high":30.93,"low":29.86,"open":30.54,"volume":45465200},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":30.1,"high":30.85,"low":30.06,"open":30.82,"volume":34806900},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":30.06,"high":30.22,"low":29.53,"open":29.94,"volume":34145800},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":29.54,"high":30.34,"low":29.36,"open":30.17,"volume":42582500},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":28.91,"high":29.99,"low":28.88,"open":29.66,"volume":38224600},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":29.09,"high":29.48,"low":28.17,"open":28.66,"volume":49886000},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":28.12,"high":29.46,"low":28.1,"open":29.43,"volume":39343600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":28.04,"high":28.45,"low":27.51,"open":28.17,"volume":40652200},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":28.61,"high":29.25,"low":27.9,"open":28.01,"volume":45052800},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":28.63,"high":29.05,"low":27.54,"open":28.57,"volume":46014800}]},{"date":"2002-01-15","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":5503,"close":31.45,"high":32.41,"low":31.41,"open":32.15,"volume":27975400},{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":33,"high":33,"low":31.73,"open":31.9,"volume":42357300},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":35.52,"high":35.62,"low":33.4,"open":33.5,"volume":91464500},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":35.79,"high":36.35,"low":35.32,"open":36.2,"volume":65032900},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":35.27,"high":36.25,"low":35.02,"open":36.02,"volume":48808800},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":35.58,"high":35.97,"low":34.95,"open":35.34,"volume":35636600},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":35.36,"high":36.78,"low":35.03,"open":35.96,"volume":59083800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":34.65,"high":35.47,"low":34.5,"open":35.43,"volume":51679400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":34.55,"high":35.11,"low":34.26,"open":34.82,"volume":39583200},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":34.84,"high":35.19,"low":34.1,"open":34.3,"volume":58696400},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":34.68,"high":34.98,"low":34.09,"open":34.94,"volume":57115500}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":33.71,"high":34.59,"low":33.68,"open":33.96,"volume":76428600},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":34.53,"high":34.75,"low":33.6,"open":34.05,"volume":50498800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":33.48,"high":34.3,"low":33.16,"open":33.55,"volume":51643600},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":31.7,"high":33.59,"low":31.56,"open":33.55,"volume":52957100},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":32.45,"high":32.61,"low":31.62,"open":31.66,"volume":49429000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":33.2,"high":33.6,"low":32.56,"open":32.92,"volume":53902500},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":33.68,"high":34.16,"low":32.75,"open":32.87,"volume":35832800},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":33.92,"high":34.31,"low":33.32,"open":33.83,"volume":29919400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":32.68,"high":34.3,"low":32.5,"open":33.89,"volume":44733000},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":33.86,"high":33.89,"low":32.46,"open":32.87,"volume":47008900},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":35.04,"high":35.15,"low":34.32,"open":34.61,"volume":63035000}]},{"date":"2001-10-16","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":5441,"close":19.54,"high":20.08,"low":19.37,"open":20,"volume":52207600},{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":21.23,"high":21.65,"low":19.08,"open":19.3,"volume":75582600},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":21.55,"high":22.58,"low":21,"open":21.73,"volume":67181500},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":21.96,"high":22.05,"low":20.55,"open":21.51,"volume":49112300},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":22.24,"high":22.52,"low":21.27,"open":21.38,"volume":36853400},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":21.45,"high":22.23,"low":21.1,"open":22.04,"volume":42528700},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":23.06,"high":23.2,"low":21.37,"open":21.43,"volume":52538600},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":24.51,"high":24.68,"low":23.35,"open":23.39,"volume":76342800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":25.02,"high":25.13,"low":24.23,"open":24.31,"volume":64736500},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":24.38,"high":24.52,"low":23.63,"open":24.49,"volume":44391600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":24.96,"high":25.1,"low":24.17,"open":24.53,"volume":53540600}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":24.57,"high":26.23,"low":24.5,"open":26.14,"volume":91448800},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":24.05,"high":24.61,"low":23.7,"open":24.6,"volume":49862900},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":24.15,"high":24.56,"low":23.61,"open":23.99,"volume":42197000},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":25.3,"high":25.37,"low":23.76,"open":24.12,"volume":46022200},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":25,"high":26,"low":24.89,"open":25.42,"volume":41881700},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":25.48,"high":25.93,"low":24.92,"open":25.19,"volume":41092700},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":26.1,"high":26.22,"low":24.31,"open":25,"volume":56318500},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":25.86,"high":26.5,"low":25.55,"open":26.01,"volume":45505200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":24.18,"high":25.89,"low":24.17,"open":25.6,"volume":46369900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":23.54,"high":24.4,"low":23.24,"open":23.77,"volume":52532700},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":24.42,"high":25.29,"low":23.44,"open":23.93,"volume":64549300}]},{"date":"2001-07-17","estimated":0.11,"reported":0.12,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":30.06,"high":30.54,"low":29.16,"open":29.58,"volume":38578300},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":30.46,"high":30.69,"low":29.65,"open":29.94,"volume":22120800},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":29.84,"high":31,"low":29.8,"open":30.08,"volume":35630900},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":28.43,"high":29.85,"low":28.3,"open":29.14,"volume":37375700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":28.9,"high":29.43,"low":28.11,"open":28.53,"volume":30139400},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":27.79,"high":29.17,"low":27.46,"open":27.79,"volume":41241500},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":28.06,"high":28.5,"low":27,"open":27.65,"volume":50333800},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":30.1,"high":30.19,"low":29.05,"open":29.35,"volume":49223400},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":30.19,"high":30.38,"low":29.25,"open":30.01,"volume":42796300},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":29.13,"high":30.75,"low":28.77,"open":30.03,"volume":65739200},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":29.9,"high":29.94,"low":28.08,"open":28.57,"volume":104487600}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":28.89,"high":30.15,"low":28.52,"open":28.87,"volume":71663500},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":29.96,"high":30.22,"low":29.43,"open":29.59,"volume":54602300},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":29.93,"high":30.03,"low":28.93,"open":29.41,"volume":50444200},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":29,"high":30.23,"low":28.91,"open":29.97,"volume":35057400},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":28.88,"high":29.59,"low":28.43,"open":28.71,"volume":38032700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":29.42,"high":29.48,"low":28.19,"open":28.97,"volume":35538100},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":29.78,"high":29.9,"low":28.8,"open":29.1,"volume":46221000},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":29.22,"high":29.85,"low":29.01,"open":29.61,"volume":35482900},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":29.04,"high":29.74,"low":28.8,"open":29.51,"volume":30514600},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":29.81,"high":30.42,"low":29.03,"open":29.16,"volume":50354000},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":30.75,"high":30.98,"low":30.28,"open":30.62,"volume":45023900}]},{"date":"2001-04-17","estimated":0.15,"reported":0.16,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":5318,"close":25.8,"high":26.88,"low":25.06,"open":26.06,"volume":44925500},{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":25,"high":26.38,"low":24.84,"open":25.31,"volume":57239500},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":22.63,"high":25.09,"low":22.44,"open":24.69,"volume":84555800},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":25.63,"high":25.81,"low":24.09,"open":24.25,"volume":67714900},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":23.63,"high":25.23,"low":23,"open":25.06,"volume":73965900},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":23.2,"high":24.2,"low":22.25,"open":23.69,"volume":60543900},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":24.77,"high":25.1,"low":23.35,"open":23.48,"volume":55847600},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":27.52,"high":28.29,"low":27.18,"open":27.9,"volume":91360800},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":28.12,"high":28.51,"low":26.31,"open":27.46,"volume":54027200},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":26.3,"high":26.8,"low":25.52,"open":26.77,"volume":59342200},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":26.04,"high":26.73,"low":25.18,"open":25.25,"volume":74191900}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":31.28,"high":32.19,"low":28.6,"open":29.22,"volume":49959200},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":32.49,"high":32.52,"low":30.45,"open":30.79,"volume":85981400},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":32.43,"high":32.57,"low":31.26,"open":31.97,"volume":62659300},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":30.32,"high":31.3,"low":29.65,"open":31.07,"volume":58508800},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":29.14,"high":31.04,"low":28.9,"open":29.94,"volume":50134100},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":29.03,"high":29.36,"low":27.5,"open":29,"volume":64640600},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":28.64,"high":30.36,"low":28.6,"open":30.23,"volume":53730100},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30.18,"high":30.23,"low":29.05,"open":29.6,"volume":42007500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":30.91,"high":31.65,"low":30.53,"open":30.85,"volume":41266300},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.18,"high":31.41,"low":30.12,"open":30.77,"volume":37209500},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":31.94,"high":32.5,"low":31.2,"open":31.89,"volume":45022200}]},{"date":"2001-01-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":5255,"close":30.06,"high":31.44,"low":29.81,"open":30.94,"volume":54053600},{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":31.06,"high":31.88,"low":30.25,"open":30.69,"volume":50342900},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":34.23,"high":34.63,"low":30.13,"open":30.13,"volume":78291900},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":33.8,"high":35.38,"low":32.69,"open":34,"volume":68769000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":32.06,"high":34.63,"low":31.75,"open":34.06,"volume":44974700},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":31.94,"high":32.31,"low":30.63,"open":31.5,"volume":45070800},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":32.25,"high":32.94,"low":31.88,"open":32.53,"volume":40814400},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":33,"high":33.38,"low":31.13,"open":31.63,"volume":51494300},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":33.38,"high":34.25,"low":32,"open":32.38,"volume":64954600},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":32.13,"high":33.81,"low":31.81,"open":33.56,"volume":51374500},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":31.38,"high":32.38,"low":31,"open":32.19,"volume":60301100}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":30.5,"high":33.06,"low":30.13,"open":33,"volume":7427400},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":32.19,"high":32.31,"low":30,"open":30.94,"volume":86633300},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":33.56,"high":34.63,"low":32.31,"open":33.38,"volume":81348900},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":33.38,"high":33.88,"low":32.5,"open":32.69,"volume":45756600},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":35.38,"high":35.89,"low":32.75,"open":33.44,"volume":84553900},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":36.25,"high":37.06,"low":35.19,"open":35.69,"volume":73579100},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":34.5,"high":36.06,"low":34.31,"open":35.81,"volume":45890400},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":35.88,"high":36.06,"low":33.75,"open":34.13,"volume":48063700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":37.06,"high":37.38,"low":34.75,"open":35.25,"volume":49092800},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":37,"high":38.19,"low":36.81,"open":37.38,"volume":60806400},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":37,"high":38.59,"low":36.5,"open":37.31,"volume":71894200}]},{"date":"2000-10-17","estimated":0.38,"reported":0.41,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":5194,"close":40.31,"high":42.5,"low":40.13,"open":41.77,"volume":81206500},{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":42,"high":42.75,"low":40.75,"open":41,"volume":63726000},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":41,"high":42.38,"low":40.5,"open":42.13,"volume":52072400},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":39.94,"high":42.25,"low":39.25,"open":41.38,"volume":69734600},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":39.06,"high":40.53,"low":38,"open":40.44,"volume":56544700},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":37.56,"high":40.19,"low":37.44,"open":39.19,"volume":68882800},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":35.38,"high":38.13,"low":35,"open":37,"volume":122056600},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":37.13,"high":38.5,"low":35,"open":37.13,"volume":100212800},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":40.38,"high":40.75,"low":36.94,"open":37.11,"volume":80908800},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":35.69,"high":39.19,"low":35.38,"open":39.13,"volume":92057900},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":36.19,"high":36.63,"low":35,"open":36.38,"volume":78642100}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":38.19,"high":39.81,"low":35.25,"open":36.25,"volume":16790000},{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":41.94,"high":42.31,"low":40.88,"open":42.02,"volume":64250700},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":43.06,"high":44.38,"low":41.38,"open":41.63,"volume":59899600},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":43.31,"high":45,"low":42.38,"open":43.69,"volume":43746200},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":42,"high":44.5,"low":41.63,"open":43.63,"volume":46937000},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":41.31,"high":43.56,"low":41.14,"open":42,"volume":53225900},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":44.69,"high":45,"low":41.69,"open":42,"volume":50811900},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":46.38,"high":47,"low":44.84,"open":45.88,"volume":50197800},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":45,"high":46.13,"low":43.88,"open":45.95,"volume":49111200},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":45,"high":46.94,"low":44.69,"open":45.69,"volume":55793900},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":44.88,"high":46.56,"low":44.19,"open":44.31,"volume":47654600}]}]
diff --git a/data/INTC_partial.json b/data/INTC_partial.json
index 9e01462b7..4e040c26e 100644
--- a/data/INTC_partial.json
+++ b/data/INTC_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-24","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.1,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":34.87,"high":36.3,"low":34.53,"open":34.96,"volume":84188600},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":32.98,"high":34.58,"low":32.85,"open":34.57,"volume":69628700},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":33.37,"high":33.41,"low":32.76,"open":33.28,"volume":48503700},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":32.95,"high":33.23,"low":32.83,"open":32.96,"volume":29466400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":31.7,"high":32.8,"low":31.66,"open":32.53,"volume":62216700},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":31.1,"high":31.99,"low":30.95,"open":31.37,"volume":49774000},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":31.35,"high":31.56,"low":31.02,"open":31.43,"volume":38352500},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":30.83,"high":31.47,"low":30.79,"open":31.42,"volume":32342200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":30.13,"high":30.91,"low":30.01,"open":30.85,"volume":48256600},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":30.74,"high":30.87,"low":30.28,"open":30.54,"volume":56110600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":29.05,"high":30.71,"low":28.89,"open":30.43,"volume":107672500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":21.48,"high":21.98,"low":20.42,"open":21.94,"volume":300895900},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":20.11,"high":20.39,"low":19.29,"open":20.2,"volume":147385700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":19.83,"high":20.63,"low":19.75,"open":20.32,"volume":106670400},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":18.99,"high":20.25,"low":18.95,"open":19.92,"volume":97972300},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":20.49,"high":20.55,"low":18.84,"open":19.1,"volume":96836800},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":19.71,"high":20.15,"low":19.5,"open":20.08,"volume":76394500},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":19.36,"high":19.97,"low":19,"open":19.87,"volume":54677600},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":20.47,"high":20.48,"low":19.47,"open":19.48,"volume":77511300},{"timestamp":1723642200,"date":"2024-08-14","index":11196,"close":19.92,"high":20.5,"low":19.79,"open":20.49,"volume":56758200},{"timestamp":1723728600,"date":"2024-08-15","index":11197,"close":20.69,"high":21.06,"low":20.23,"open":20.32,"volume":84814900},{"timestamp":1723815000,"date":"2024-08-16","index":11198,"close":20.87,"high":20.9,"low":20.41,"open":20.53,"volume":48582700}]},{"date":"2024-04-25","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":11110,"close":37.63,"high":37.67,"low":37.08,"open":37.43,"volume":41909100},{"timestamp":1712928600,"date":"2024-04-12","index":11111,"close":35.69,"high":36.7,"low":35.6,"open":36.69,"volume":80139400},{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":36.31,"high":36.7,"low":35.89,"open":36.04,"volume":50751600},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":36.26,"high":36.51,"low":35.76,"open":36.27,"volume":30607500},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":35.68,"high":36.13,"low":35.37,"open":36.1,"volume":41173300},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":35.04,"high":35.66,"low":34.77,"open":35.42,"volume":42334400},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":34.2,"high":35.13,"low":34.18,"open":35.13,"volume":58968800},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":34.41,"high":34.57,"low":34.08,"open":34.42,"volume":39909900},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":34.28,"high":34.6,"low":34.18,"open":34.34,"volume":46834000},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":34.5,"high":35.18,"low":34.34,"open":34.86,"volume":53261100},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":35.11,"high":35.3,"low":34.5,"open":34.56,"volume":66549400}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":31.88,"high":32.24,"low":30.64,"open":31.78,"volume":119742500},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":31.36,"high":31.91,"low":31.07,"open":31.86,"volume":58533300},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":30.47,"high":31.18,"low":30.42,"open":31.04,"volume":72346400},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":30.37,"high":31.04,"low":30.02,"open":30.17,"volume":60654800},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":30.51,"high":30.67,"low":30.19,"open":30.59,"volume":50899400},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":30.9,"high":31.06,"low":30.7,"open":30.98,"volume":36794800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":30.97,"high":31.2,"low":30.73,"open":31.12,"volume":36185600},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":30.68,"high":31.45,"low":30.61,"open":31.09,"volume":44683400},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":30,"high":30.15,"low":29.73,"open":30,"volume":63734600},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":30.09,"high":30.39,"low":29.81,"open":29.93,"volume":45003400},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":29.85,"high":30.46,"low":29.84,"open":30.33,"volume":42931300}]},{"date":"2024-01-25","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1704897000,"date":"2024-01-10","index":11047,"close":47.47,"high":48.3,"low":46.94,"open":48.24,"volume":31480200},{"timestamp":1704983400,"date":"2024-01-11","index":11048,"close":47.64,"high":47.84,"low":46.73,"open":47.44,"volume":31707900},{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":47.12,"high":47.67,"low":46.61,"open":47.6,"volume":27448800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":47.06,"high":47.22,"low":46.38,"open":46.98,"volume":43720700},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":46.06,"high":46.42,"low":45.65,"open":46.42,"volume":33488000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":46.74,"high":47.57,"low":46.17,"open":47.03,"volume":46681300},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":48.15,"high":48.76,"low":46.44,"open":47,"volume":55912900},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":48.22,"high":49.17,"low":47.64,"open":48.85,"volume":45639500},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":48.89,"high":48.94,"low":47.32,"open":48.12,"volume":37224100},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":49.09,"high":49.77,"low":48.27,"open":49.17,"volume":49375800},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":49.55,"high":50.3,"low":48.97,"open":50,"volume":84845100}],"post":[{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":43.65,"high":45.41,"low":43.35,"open":44.18,"volume":127665300},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":43.84,"high":43.99,"low":42.81,"open":43.71,"volume":51790900},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":42.92,"high":43.82,"low":42.89,"open":43.67,"volume":47958800},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":43.08,"high":43.79,"low":42.36,"open":42.57,"volume":51584200},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":43.36,"high":43.57,"low":42.49,"open":43.15,"volume":38819900},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":42.6,"high":43.14,"low":41.6,"open":43,"volume":53669900},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":42.77,"high":43.15,"low":42.43,"open":42.62,"volume":28890300},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":42.74,"high":42.78,"low":42.14,"open":42.7,"volume":34068200},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":42.78,"high":43.1,"low":42.55,"open":42.89,"volume":34269200},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":42.5,"high":42.97,"low":42.33,"open":42.72,"volume":33206500},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":43.31,"high":43.52,"low":42.4,"open":42.55,"volume":51193000}]},{"date":"2023-10-26","estimated":0.22,"reported":0.41,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":36.84,"high":37.22,"low":36.39,"open":36.8,"volume":23639200},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":35.97,"high":36.79,"low":35.86,"open":36.74,"volume":28390100},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":36.56,"high":36.94,"low":36.08,"open":36.14,"volume":29555800},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":36.06,"high":36.35,"low":35.07,"open":35.92,"volume":24993600},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":35.64,"high":36.02,"low":35.45,"open":35.52,"volume":22086000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":35.67,"high":36.36,"low":35.52,"open":35.96,"volume":29201800},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":34.92,"high":36.28,"low":34.87,"open":35.65,"volume":32291800},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":33.85,"high":35.19,"low":33.39,"open":34.6,"volume":53924700},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":34.59,"high":34.71,"low":33.64,"open":33.64,"volume":52673900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":32.83,"high":34.45,"low":32.55,"open":34.18,"volume":44658500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":32.52,"high":33.22,"low":32.15,"open":32.89,"volume":59142500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":35.54,"high":36.38,"low":34.6,"open":34.66,"volume":84128200},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":35.69,"high":35.96,"low":34.92,"open":35.47,"volume":36656300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":36.5,"high":36.57,"low":35.62,"open":35.66,"volume":41185200},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":37.29,"high":37.32,"low":36.28,"open":36.5,"volume":41710700},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":37.7,"high":37.82,"low":36.91,"open":37.58,"volume":35440000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":38.14,"high":38.32,"low":37.67,"open":38,"volume":30493400},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":37.95,"high":38.2,"low":37.85,"open":38.02,"volume":23877200},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":38.77,"high":38.9,"low":37.98,"open":38.24,"volume":32052000},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":37.92,"high":38.89,"low":37.75,"open":38.85,"volume":33483400},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":37.8,"high":38.52,"low":37.77,"open":38.05,"volume":48955800},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":38.86,"high":38.99,"low":38.24,"open":38.24,"volume":38862500}]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]}]
+[{"date":"2025-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-31","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2024-08-01","estimated":0.1,"reported":0.02,"pre":[{"timestamp":1721309400,"date":"2024-07-18","index":11177,"close":34.87,"high":36.3,"low":34.53,"open":34.96,"volume":84188600},{"timestamp":1721395800,"date":"2024-07-19","index":11178,"close":32.98,"high":34.58,"low":32.85,"open":34.57,"volume":69628700},{"timestamp":1721655000,"date":"2024-07-22","index":11179,"close":33.37,"high":33.41,"low":32.76,"open":33.28,"volume":48503700},{"timestamp":1721741400,"date":"2024-07-23","index":11180,"close":32.95,"high":33.23,"low":32.83,"open":32.96,"volume":29466400},{"timestamp":1721827800,"date":"2024-07-24","index":11181,"close":31.7,"high":32.8,"low":31.66,"open":32.53,"volume":62216700},{"timestamp":1721914200,"date":"2024-07-25","index":11182,"close":31.1,"high":31.99,"low":30.95,"open":31.37,"volume":49774000},{"timestamp":1722000600,"date":"2024-07-26","index":11183,"close":31.35,"high":31.56,"low":31.02,"open":31.43,"volume":38352500},{"timestamp":1722259800,"date":"2024-07-29","index":11184,"close":30.83,"high":31.47,"low":30.79,"open":31.42,"volume":32342200},{"timestamp":1722346200,"date":"2024-07-30","index":11185,"close":30.13,"high":30.91,"low":30.01,"open":30.85,"volume":48256600},{"timestamp":1722432600,"date":"2024-07-31","index":11186,"close":30.74,"high":30.87,"low":30.28,"open":30.54,"volume":56110600},{"timestamp":1722519000,"date":"2024-08-01","index":11187,"close":29.05,"high":30.71,"low":28.89,"open":30.43,"volume":107672500}],"post":[{"timestamp":1722605400,"date":"2024-08-02","index":11188,"close":21.48,"high":21.98,"low":20.42,"open":21.94,"volume":300895900},{"timestamp":1722864600,"date":"2024-08-05","index":11189,"close":20.11,"high":20.39,"low":19.29,"open":20.2,"volume":147385700},{"timestamp":1722951000,"date":"2024-08-06","index":11190,"close":19.83,"high":20.63,"low":19.75,"open":20.32,"volume":106670400},{"timestamp":1723037400,"date":"2024-08-07","index":11191,"close":18.99,"high":20.25,"low":18.95,"open":19.92,"volume":97972300},{"timestamp":1723123800,"date":"2024-08-08","index":11192,"close":20.49,"high":20.55,"low":18.84,"open":19.1,"volume":96836800},{"timestamp":1723210200,"date":"2024-08-09","index":11193,"close":19.71,"high":20.15,"low":19.5,"open":20.08,"volume":76394500},{"timestamp":1723469400,"date":"2024-08-12","index":11194,"close":19.36,"high":19.97,"low":19,"open":19.87,"volume":54677600},{"timestamp":1723555800,"date":"2024-08-13","index":11195,"close":20.47,"high":20.48,"low":19.47,"open":19.48,"volume":77511300},{"timestamp":1723642200,"date":"2024-08-14","index":11196,"close":19.92,"high":20.5,"low":19.79,"open":20.49,"volume":56758200},{"timestamp":1723728600,"date":"2024-08-15","index":11197,"close":20.69,"high":21.06,"low":20.23,"open":20.32,"volume":84814900},{"timestamp":1723815000,"date":"2024-08-16","index":11198,"close":20.87,"high":20.9,"low":20.41,"open":20.53,"volume":48582700}]},{"date":"2024-04-25","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1712842200,"date":"2024-04-11","index":11110,"close":37.63,"high":37.67,"low":37.08,"open":37.43,"volume":41909100},{"timestamp":1712928600,"date":"2024-04-12","index":11111,"close":35.69,"high":36.7,"low":35.6,"open":36.69,"volume":80139400},{"timestamp":1713187800,"date":"2024-04-15","index":11112,"close":36.31,"high":36.7,"low":35.89,"open":36.04,"volume":50751600},{"timestamp":1713274200,"date":"2024-04-16","index":11113,"close":36.26,"high":36.51,"low":35.76,"open":36.27,"volume":30607500},{"timestamp":1713360600,"date":"2024-04-17","index":11114,"close":35.68,"high":36.13,"low":35.37,"open":36.1,"volume":41173300},{"timestamp":1713447000,"date":"2024-04-18","index":11115,"close":35.04,"high":35.66,"low":34.77,"open":35.42,"volume":42334400},{"timestamp":1713533400,"date":"2024-04-19","index":11116,"close":34.2,"high":35.13,"low":34.18,"open":35.13,"volume":58968800},{"timestamp":1713792600,"date":"2024-04-22","index":11117,"close":34.41,"high":34.57,"low":34.08,"open":34.42,"volume":39909900},{"timestamp":1713879000,"date":"2024-04-23","index":11118,"close":34.28,"high":34.6,"low":34.18,"open":34.34,"volume":46834000},{"timestamp":1713965400,"date":"2024-04-24","index":11119,"close":34.5,"high":35.18,"low":34.34,"open":34.86,"volume":53261100},{"timestamp":1714051800,"date":"2024-04-25","index":11120,"close":35.11,"high":35.3,"low":34.5,"open":34.56,"volume":66549400}],"post":[{"timestamp":1714138200,"date":"2024-04-26","index":11121,"close":31.88,"high":32.24,"low":30.64,"open":31.78,"volume":119742500},{"timestamp":1714397400,"date":"2024-04-29","index":11122,"close":31.36,"high":31.91,"low":31.07,"open":31.86,"volume":58533300},{"timestamp":1714483800,"date":"2024-04-30","index":11123,"close":30.47,"high":31.18,"low":30.42,"open":31.04,"volume":72346400},{"timestamp":1714570200,"date":"2024-05-01","index":11124,"close":30.37,"high":31.04,"low":30.02,"open":30.17,"volume":60654800},{"timestamp":1714656600,"date":"2024-05-02","index":11125,"close":30.51,"high":30.67,"low":30.19,"open":30.59,"volume":50899400},{"timestamp":1714743000,"date":"2024-05-03","index":11126,"close":30.9,"high":31.06,"low":30.7,"open":30.98,"volume":36794800},{"timestamp":1715002200,"date":"2024-05-06","index":11127,"close":30.97,"high":31.2,"low":30.73,"open":31.12,"volume":36185600},{"timestamp":1715088600,"date":"2024-05-07","index":11128,"close":30.68,"high":31.45,"low":30.61,"open":31.09,"volume":44683400},{"timestamp":1715175000,"date":"2024-05-08","index":11129,"close":30,"high":30.15,"low":29.73,"open":30,"volume":63734600},{"timestamp":1715261400,"date":"2024-05-09","index":11130,"close":30.09,"high":30.39,"low":29.81,"open":29.93,"volume":45003400},{"timestamp":1715347800,"date":"2024-05-10","index":11131,"close":29.85,"high":30.46,"low":29.84,"open":30.33,"volume":42931300}]},{"date":"2024-01-25","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1704897000,"date":"2024-01-10","index":11047,"close":47.47,"high":48.3,"low":46.94,"open":48.24,"volume":31480200},{"timestamp":1704983400,"date":"2024-01-11","index":11048,"close":47.64,"high":47.84,"low":46.73,"open":47.44,"volume":31707900},{"timestamp":1705069800,"date":"2024-01-12","index":11049,"close":47.12,"high":47.67,"low":46.61,"open":47.6,"volume":27448800},{"timestamp":1705415400,"date":"2024-01-16","index":11050,"close":47.06,"high":47.22,"low":46.38,"open":46.98,"volume":43720700},{"timestamp":1705501800,"date":"2024-01-17","index":11051,"close":46.06,"high":46.42,"low":45.65,"open":46.42,"volume":33488000},{"timestamp":1705588200,"date":"2024-01-18","index":11052,"close":46.74,"high":47.57,"low":46.17,"open":47.03,"volume":46681300},{"timestamp":1705674600,"date":"2024-01-19","index":11053,"close":48.15,"high":48.76,"low":46.44,"open":47,"volume":55912900},{"timestamp":1705933800,"date":"2024-01-22","index":11054,"close":48.22,"high":49.17,"low":47.64,"open":48.85,"volume":45639500},{"timestamp":1706020200,"date":"2024-01-23","index":11055,"close":48.89,"high":48.94,"low":47.32,"open":48.12,"volume":37224100},{"timestamp":1706106600,"date":"2024-01-24","index":11056,"close":49.09,"high":49.77,"low":48.27,"open":49.17,"volume":49375800},{"timestamp":1706193000,"date":"2024-01-25","index":11057,"close":49.55,"high":50.3,"low":48.97,"open":50,"volume":84845100}],"post":[{"timestamp":1706279400,"date":"2024-01-26","index":11058,"close":43.65,"high":45.41,"low":43.35,"open":44.18,"volume":127665300},{"timestamp":1706538600,"date":"2024-01-29","index":11059,"close":43.84,"high":43.99,"low":42.81,"open":43.71,"volume":51790900},{"timestamp":1706625000,"date":"2024-01-30","index":11060,"close":42.92,"high":43.82,"low":42.89,"open":43.67,"volume":47958800},{"timestamp":1706711400,"date":"2024-01-31","index":11061,"close":43.08,"high":43.79,"low":42.36,"open":42.57,"volume":51584200},{"timestamp":1706797800,"date":"2024-02-01","index":11062,"close":43.36,"high":43.57,"low":42.49,"open":43.15,"volume":38819900},{"timestamp":1706884200,"date":"2024-02-02","index":11063,"close":42.6,"high":43.14,"low":41.6,"open":43,"volume":53669900},{"timestamp":1707143400,"date":"2024-02-05","index":11064,"close":42.77,"high":43.15,"low":42.43,"open":42.62,"volume":28890300},{"timestamp":1707229800,"date":"2024-02-06","index":11065,"close":42.74,"high":42.78,"low":42.14,"open":42.7,"volume":34068200},{"timestamp":1707316200,"date":"2024-02-07","index":11066,"close":42.78,"high":43.1,"low":42.55,"open":42.89,"volume":34269200},{"timestamp":1707402600,"date":"2024-02-08","index":11067,"close":42.5,"high":42.97,"low":42.33,"open":42.72,"volume":33206500},{"timestamp":1707489000,"date":"2024-02-09","index":11068,"close":43.31,"high":43.52,"low":42.4,"open":42.55,"volume":51193000}]},{"date":"2023-10-26","estimated":0.22,"reported":0.41,"pre":[{"timestamp":1697117400,"date":"2023-10-12","index":10986,"close":36.84,"high":37.22,"low":36.39,"open":36.8,"volume":23639200},{"timestamp":1697203800,"date":"2023-10-13","index":10987,"close":35.97,"high":36.79,"low":35.86,"open":36.74,"volume":28390100},{"timestamp":1697463000,"date":"2023-10-16","index":10988,"close":36.56,"high":36.94,"low":36.08,"open":36.14,"volume":29555800},{"timestamp":1697549400,"date":"2023-10-17","index":10989,"close":36.06,"high":36.35,"low":35.07,"open":35.92,"volume":24993600},{"timestamp":1697635800,"date":"2023-10-18","index":10990,"close":35.64,"high":36.02,"low":35.45,"open":35.52,"volume":22086000},{"timestamp":1697722200,"date":"2023-10-19","index":10991,"close":35.67,"high":36.36,"low":35.52,"open":35.96,"volume":29201800},{"timestamp":1697808600,"date":"2023-10-20","index":10992,"close":34.92,"high":36.28,"low":34.87,"open":35.65,"volume":32291800},{"timestamp":1698067800,"date":"2023-10-23","index":10993,"close":33.85,"high":35.19,"low":33.39,"open":34.6,"volume":53924700},{"timestamp":1698154200,"date":"2023-10-24","index":10994,"close":34.59,"high":34.71,"low":33.64,"open":33.64,"volume":52673900},{"timestamp":1698240600,"date":"2023-10-25","index":10995,"close":32.83,"high":34.45,"low":32.55,"open":34.18,"volume":44658500},{"timestamp":1698327000,"date":"2023-10-26","index":10996,"close":32.52,"high":33.22,"low":32.15,"open":32.89,"volume":59142500}],"post":[{"timestamp":1698413400,"date":"2023-10-27","index":10997,"close":35.54,"high":36.38,"low":34.6,"open":34.66,"volume":84128200},{"timestamp":1698672600,"date":"2023-10-30","index":10998,"close":35.69,"high":35.96,"low":34.92,"open":35.47,"volume":36656300},{"timestamp":1698759000,"date":"2023-10-31","index":10999,"close":36.5,"high":36.57,"low":35.62,"open":35.66,"volume":41185200},{"timestamp":1698845400,"date":"2023-11-01","index":11000,"close":37.29,"high":37.32,"low":36.28,"open":36.5,"volume":41710700},{"timestamp":1698931800,"date":"2023-11-02","index":11001,"close":37.7,"high":37.82,"low":36.91,"open":37.58,"volume":35440000},{"timestamp":1699018200,"date":"2023-11-03","index":11002,"close":38.14,"high":38.32,"low":37.67,"open":38,"volume":30493400},{"timestamp":1699281000,"date":"2023-11-06","index":11003,"close":37.95,"high":38.2,"low":37.85,"open":38.02,"volume":23877200},{"timestamp":1699367400,"date":"2023-11-07","index":11004,"close":38.77,"high":38.9,"low":37.98,"open":38.24,"volume":32052000},{"timestamp":1699453800,"date":"2023-11-08","index":11005,"close":37.92,"high":38.89,"low":37.75,"open":38.85,"volume":33483400},{"timestamp":1699540200,"date":"2023-11-09","index":11006,"close":37.8,"high":38.52,"low":37.77,"open":38.05,"volume":48955800},{"timestamp":1699626600,"date":"2023-11-10","index":11007,"close":38.86,"high":38.99,"low":38.24,"open":38.24,"volume":38862500}]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]}]
diff --git a/data/SFIX_full.json b/data/SFIX_full.json
index f47867b6d..a2679c5f5 100644
--- a/data/SFIX_full.json
+++ b/data/SFIX_full.json
@@ -1 +1 @@
-[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"timestamp":1727962200,"date":"2024-10-03","index":1728,"close":2.69,"high":2.7,"low":2.59,"open":2.59,"volume":1567800},{"timestamp":1728048600,"date":"2024-10-04","index":1729,"close":2.67,"high":2.79,"low":2.63,"open":2.73,"volume":1332700},{"timestamp":1728307800,"date":"2024-10-07","index":1730,"close":2.7,"high":2.7,"low":2.57,"open":2.65,"volume":2198400},{"timestamp":1728394200,"date":"2024-10-08","index":1731,"close":2.69,"high":2.73,"low":2.63,"open":2.67,"volume":1121500},{"timestamp":1728504000,"date":"2024-10-09","index":1732,"close":2.72,"high":2.78,"low":2.64,"open":2.66,"volume":1979973}]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"timestamp":1727962200,"date":"2024-10-03","index":1728,"close":2.69,"high":2.7,"low":2.59,"open":2.59,"volume":1567800},{"timestamp":1728048600,"date":"2024-10-04","index":1729,"close":2.67,"high":2.79,"low":2.63,"open":2.73,"volume":1332700},{"timestamp":1728307800,"date":"2024-10-07","index":1730,"close":2.7,"high":2.7,"low":2.57,"open":2.65,"volume":2198400},{"timestamp":1728394200,"date":"2024-10-08","index":1731,"close":2.69,"high":2.73,"low":2.63,"open":2.67,"volume":1121500},{"timestamp":1728480600,"date":"2024-10-09","index":1732,"close":2.72,"high":2.78,"low":2.63,"open":2.68,"volume":1980000}]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SFIX_partial.json b/data/SFIX_partial.json
index 92c44fea6..b2b5f2f9b 100644
--- a/data/SFIX_partial.json
+++ b/data/SFIX_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"timestamp":1727962200,"date":"2024-10-03","index":1728,"close":2.69,"high":2.7,"low":2.59,"open":2.59,"volume":1567800},{"timestamp":1728048600,"date":"2024-10-04","index":1729,"close":2.67,"high":2.79,"low":2.63,"open":2.73,"volume":1332700},{"timestamp":1728307800,"date":"2024-10-07","index":1730,"close":2.7,"high":2.7,"low":2.57,"open":2.65,"volume":2198400},{"timestamp":1728394200,"date":"2024-10-08","index":1731,"close":2.69,"high":2.73,"low":2.63,"open":2.67,"volume":1121500},{"timestamp":1728504000,"date":"2024-10-09","index":1732,"close":2.72,"high":2.78,"low":2.64,"open":2.66,"volume":1979973}]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-09-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":-0.14,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":-0.19,"reported":-0.28,"pre":[{"timestamp":1725975000,"date":"2024-09-10","index":1711,"close":3.59,"high":3.59,"low":3.42,"open":3.42,"volume":1280300},{"timestamp":1726061400,"date":"2024-09-11","index":1712,"close":3.59,"high":3.63,"low":3.5,"open":3.56,"volume":1346200},{"timestamp":1726147800,"date":"2024-09-12","index":1713,"close":3.62,"high":3.64,"low":3.45,"open":3.63,"volume":1637700},{"timestamp":1726234200,"date":"2024-09-13","index":1714,"close":3.92,"high":4.03,"low":3.63,"open":3.69,"volume":2229100},{"timestamp":1726493400,"date":"2024-09-16","index":1715,"close":3.76,"high":3.92,"low":3.73,"open":3.92,"volume":1416900},{"timestamp":1726579800,"date":"2024-09-17","index":1716,"close":4.1,"high":4.21,"low":3.8,"open":3.83,"volume":2220100},{"timestamp":1726666200,"date":"2024-09-18","index":1717,"close":4.14,"high":4.43,"low":4.07,"open":4.07,"volume":1660200},{"timestamp":1726752600,"date":"2024-09-19","index":1718,"close":4.18,"high":4.34,"low":4.13,"open":4.32,"volume":1512400},{"timestamp":1726839000,"date":"2024-09-20","index":1719,"close":3.94,"high":4.16,"low":3.93,"open":4.13,"volume":2518200},{"timestamp":1727098200,"date":"2024-09-23","index":1720,"close":3.79,"high":3.96,"low":3.56,"open":3.94,"volume":1819700},{"timestamp":1727184600,"date":"2024-09-24","index":1721,"close":3.75,"high":3.9,"low":3.68,"open":3.9,"volume":4429200}],"post":[{"timestamp":1727271000,"date":"2024-09-25","index":1722,"close":2.27,"high":2.69,"low":2.25,"open":2.69,"volume":23879100},{"timestamp":1727357400,"date":"2024-09-26","index":1723,"close":2.53,"high":2.61,"low":2.21,"open":2.28,"volume":9556200},{"timestamp":1727443800,"date":"2024-09-27","index":1724,"close":2.84,"high":2.9,"low":2.51,"open":2.58,"volume":5927400},{"timestamp":1727703000,"date":"2024-09-30","index":1725,"close":2.82,"high":2.93,"low":2.75,"open":2.81,"volume":2317200},{"timestamp":1727789400,"date":"2024-10-01","index":1726,"close":2.66,"high":2.81,"low":2.53,"open":2.78,"volume":2416300},{"timestamp":1727875800,"date":"2024-10-02","index":1727,"close":2.63,"high":2.68,"low":2.58,"open":2.61,"volume":1492000},{"timestamp":1727962200,"date":"2024-10-03","index":1728,"close":2.69,"high":2.7,"low":2.59,"open":2.59,"volume":1567800},{"timestamp":1728048600,"date":"2024-10-04","index":1729,"close":2.67,"high":2.79,"low":2.63,"open":2.73,"volume":1332700},{"timestamp":1728307800,"date":"2024-10-07","index":1730,"close":2.7,"high":2.7,"low":2.57,"open":2.65,"volume":2198400},{"timestamp":1728394200,"date":"2024-10-08","index":1731,"close":2.69,"high":2.73,"low":2.63,"open":2.67,"volume":1121500},{"timestamp":1728480600,"date":"2024-10-09","index":1732,"close":2.72,"high":2.78,"low":2.63,"open":2.68,"volume":1980000}]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":3.92,"high":3.99,"low":3.74,"open":3.75,"volume":2550000},{"timestamp":1718199000,"date":"2024-06-12","index":1650,"close":3.74,"high":4.01,"low":3.71,"open":3.91,"volume":2255800},{"timestamp":1718285400,"date":"2024-06-13","index":1651,"close":3.55,"high":3.76,"low":3.47,"open":3.74,"volume":1917700},{"timestamp":1718371800,"date":"2024-06-14","index":1652,"close":3.45,"high":3.57,"low":3.4,"open":3.47,"volume":1570600},{"timestamp":1718631000,"date":"2024-06-17","index":1653,"close":3.67,"high":3.69,"low":3.39,"open":3.43,"volume":1525700},{"timestamp":1718717400,"date":"2024-06-18","index":1654,"close":3.87,"high":3.96,"low":3.67,"open":3.68,"volume":1919900},{"timestamp":1718890200,"date":"2024-06-20","index":1655,"close":3.91,"high":3.93,"low":3.73,"open":3.8,"volume":1591600}]},{"date":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SHOP_full.json b/data/SHOP_full.json
index d357c45a4..ad7c26d62 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":0.36,"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":[]}]
+[{"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":0.37,"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 e44fcde9f..76cbffc7e 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":0.36,"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":"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":0.37,"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 0d88026ca..0ccfc2c06 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":1.93,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.24,"pre":[],"post":[]}]
+[{"date":"2024-11-12","estimated":1.91,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.84,"pre":[],"post":[]}]
diff --git a/data/SPOT_partial.json b/data/SPOT_partial.json
index 1cb033ff2..e7fe7d52a 100644
--- a/data/SPOT_partial.json
+++ b/data/SPOT_partial.json
@@ -1 +1 @@
-[{"date":"2024-11-12","estimated":1.93,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]}]
+[{"date":"2024-11-12","estimated":1.91,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.06,"reported":1.33,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":1575,"close":313.71,"high":322,"low":309.01,"open":321.94,"volume":1733300},{"timestamp":1720531800,"date":"2024-07-09","index":1576,"close":311.55,"high":315.43,"low":310.64,"open":315.26,"volume":1448600},{"timestamp":1720618200,"date":"2024-07-10","index":1577,"close":304.99,"high":312.31,"low":304.85,"open":308,"volume":2220300},{"timestamp":1720704600,"date":"2024-07-11","index":1578,"close":300.98,"high":314.02,"low":297.11,"open":312.73,"volume":2288400},{"timestamp":1720791000,"date":"2024-07-12","index":1579,"close":302.27,"high":307.44,"low":300.39,"open":302.13,"volume":1244500},{"timestamp":1721050200,"date":"2024-07-15","index":1580,"close":302.15,"high":308.12,"low":299.4,"open":302.27,"volume":1145500},{"timestamp":1721136600,"date":"2024-07-16","index":1581,"close":298.5,"high":304.87,"low":294.85,"open":303.78,"volume":1424700},{"timestamp":1721223000,"date":"2024-07-17","index":1582,"close":294.74,"high":299.38,"low":290.87,"open":294.79,"volume":1982100},{"timestamp":1721309400,"date":"2024-07-18","index":1583,"close":290.16,"high":298.32,"low":288.07,"open":296.66,"volume":1817300},{"timestamp":1721395800,"date":"2024-07-19","index":1584,"close":295.09,"high":298.38,"low":290.5,"open":292.23,"volume":1782400},{"timestamp":1721655000,"date":"2024-07-22","index":1585,"close":295.45,"high":300.72,"low":290.13,"open":298,"volume":3122100}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":1586,"close":330.79,"high":343.4,"low":326.5,"open":339.5,"volume":6669200},{"timestamp":1721827800,"date":"2024-07-24","index":1587,"close":336.52,"high":346.23,"low":328.76,"open":333.62,"volume":5691200},{"timestamp":1721914200,"date":"2024-07-25","index":1588,"close":328.95,"high":341,"low":324.08,"open":336.82,"volume":2716300},{"timestamp":1722000600,"date":"2024-07-26","index":1589,"close":321.88,"high":331.37,"low":320.2,"open":330.42,"volume":1986600},{"timestamp":1722259800,"date":"2024-07-29","index":1590,"close":323.74,"high":328.07,"low":319.73,"open":323.74,"volume":1736800},{"timestamp":1722346200,"date":"2024-07-30","index":1591,"close":330.35,"high":334.65,"low":321.83,"open":323.35,"volume":2508300},{"timestamp":1722432600,"date":"2024-07-31","index":1592,"close":343.94,"high":344.34,"low":330.14,"open":334.05,"volume":2118000},{"timestamp":1722519000,"date":"2024-08-01","index":1593,"close":336.5,"high":359.38,"low":335.01,"open":345.09,"volume":2642500},{"timestamp":1722605400,"date":"2024-08-02","index":1594,"close":330.85,"high":332.4,"low":318.75,"open":326.41,"volume":2977800},{"timestamp":1722864600,"date":"2024-08-05","index":1595,"close":324.03,"high":325.59,"low":300.57,"open":302.01,"volume":3183800},{"timestamp":1722951000,"date":"2024-08-06","index":1596,"close":327.3,"high":330.72,"low":320.38,"open":323.99,"volume":1540300}]},{"date":"2024-04-23","estimated":0.65,"reported":0.97,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":1513,"close":309.07,"high":313.16,"low":307.41,"open":309.2,"volume":1721200},{"timestamp":1712669400,"date":"2024-04-09","index":1514,"close":300.73,"high":309.58,"low":299.11,"open":308.6,"volume":2541800},{"timestamp":1712755800,"date":"2024-04-10","index":1515,"close":299.99,"high":303.45,"low":296,"open":297.79,"volume":1511200},{"timestamp":1712842200,"date":"2024-04-11","index":1516,"close":303.57,"high":305.74,"low":299.02,"open":300.79,"volume":1134500},{"timestamp":1712928600,"date":"2024-04-12","index":1517,"close":300.45,"high":303.36,"low":299,"open":301,"volume":1419800},{"timestamp":1713187800,"date":"2024-04-15","index":1518,"close":290.52,"high":304.59,"low":290.35,"open":302.72,"volume":1944000},{"timestamp":1713274200,"date":"2024-04-16","index":1519,"close":298.08,"high":300.93,"low":289.01,"open":291.13,"volume":1585700},{"timestamp":1713360600,"date":"2024-04-17","index":1520,"close":293.58,"high":300.05,"low":293.27,"open":298.32,"volume":1471300},{"timestamp":1713447000,"date":"2024-04-18","index":1521,"close":289.2,"high":296.8,"low":288.67,"open":294.78,"volume":2027200},{"timestamp":1713533400,"date":"2024-04-19","index":1522,"close":275.83,"high":285,"low":270.45,"open":284.8,"volume":4243200},{"timestamp":1713792600,"date":"2024-04-22","index":1523,"close":272.24,"high":280.97,"low":267.76,"open":280.97,"volume":5589200}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":1524,"close":303.31,"high":319.3,"low":298.5,"open":301.13,"volume":11386200},{"timestamp":1713965400,"date":"2024-04-24","index":1525,"close":281.23,"high":305.64,"low":278.14,"open":301.35,"volume":8241500},{"timestamp":1714051800,"date":"2024-04-25","index":1526,"close":289.02,"high":291.38,"low":271.65,"open":275.67,"volume":3711400},{"timestamp":1714138200,"date":"2024-04-26","index":1527,"close":289.59,"high":294,"low":284.84,"open":292.65,"volume":2477200},{"timestamp":1714397400,"date":"2024-04-29","index":1528,"close":286.24,"high":290.91,"low":284.23,"open":289.01,"volume":1680600},{"timestamp":1714483800,"date":"2024-04-30","index":1529,"close":280.44,"high":288.45,"low":280.37,"open":287,"volume":1258100},{"timestamp":1714570200,"date":"2024-05-01","index":1530,"close":284.54,"high":290.88,"low":280.66,"open":280.66,"volume":1671600},{"timestamp":1714656600,"date":"2024-05-02","index":1531,"close":294.17,"high":294.39,"low":283.39,"open":287.52,"volume":1628000},{"timestamp":1714743000,"date":"2024-05-03","index":1532,"close":296.07,"high":298.82,"low":292.04,"open":294.81,"volume":1503900},{"timestamp":1715002200,"date":"2024-05-06","index":1533,"close":299.48,"high":300.04,"low":294.62,"open":298,"volume":1395100},{"timestamp":1715088600,"date":"2024-05-07","index":1534,"close":298.05,"high":299.83,"low":294.76,"open":296.54,"volume":1332100}]},{"date":"2024-02-06","estimated":-0.21,"reported":0.37,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":1460,"close":205.67,"high":208.38,"low":204.22,"open":206,"volume":1169000},{"timestamp":1706020200,"date":"2024-01-23","index":1461,"close":206.71,"high":207.49,"low":204.57,"open":205.32,"volume":1148000},{"timestamp":1706106600,"date":"2024-01-24","index":1462,"close":211.14,"high":215.32,"low":209.18,"open":213,"volume":1896700},{"timestamp":1706193000,"date":"2024-01-25","index":1463,"close":214.18,"high":214.19,"low":210.34,"open":211.43,"volume":1218000},{"timestamp":1706279400,"date":"2024-01-26","index":1464,"close":214.29,"high":215.07,"low":211.77,"open":213.06,"volume":1545400},{"timestamp":1706538600,"date":"2024-01-29","index":1465,"close":218.61,"high":219.2,"low":214.8,"open":216,"volume":1287000},{"timestamp":1706625000,"date":"2024-01-30","index":1466,"close":217.62,"high":224,"low":217.46,"open":222.3,"volume":1797000},{"timestamp":1706711400,"date":"2024-01-31","index":1467,"close":215.35,"high":219.52,"low":213.31,"open":214.01,"volume":1191600},{"timestamp":1706797800,"date":"2024-02-01","index":1468,"close":218.96,"high":219.94,"low":216.68,"open":217.25,"volume":1174400},{"timestamp":1706884200,"date":"2024-02-02","index":1469,"close":222.47,"high":224.45,"low":218.57,"open":221.34,"volume":1723800},{"timestamp":1707143400,"date":"2024-02-05","index":1470,"close":223.25,"high":223.83,"low":219.36,"open":220.55,"volume":3812100}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":1471,"close":231.92,"high":248.67,"low":228.97,"open":241.01,"volume":7777000},{"timestamp":1707316200,"date":"2024-02-07","index":1472,"close":240.83,"high":243.01,"low":227.52,"open":230.02,"volume":4757700},{"timestamp":1707402600,"date":"2024-02-08","index":1473,"close":240.01,"high":244.29,"low":237.65,"open":238,"volume":2749000},{"timestamp":1707489000,"date":"2024-02-09","index":1474,"close":240.77,"high":242.21,"low":238.04,"open":239.55,"volume":2049200},{"timestamp":1707748200,"date":"2024-02-12","index":1475,"close":234.68,"high":239.4,"low":233.35,"open":238.38,"volume":2824300},{"timestamp":1707834600,"date":"2024-02-13","index":1476,"close":238,"high":238.52,"low":228.07,"open":231.34,"volume":1798300},{"timestamp":1707921000,"date":"2024-02-14","index":1477,"close":244.17,"high":244.38,"low":239.14,"open":240.72,"volume":1623600},{"timestamp":1708007400,"date":"2024-02-15","index":1478,"close":245.51,"high":247.7,"low":242.19,"open":244.17,"volume":1808000},{"timestamp":1708093800,"date":"2024-02-16","index":1479,"close":246.25,"high":248.5,"low":243.38,"open":245.46,"volume":1548400},{"timestamp":1708439400,"date":"2024-02-20","index":1480,"close":243.4,"high":246.5,"low":239.66,"open":244.14,"volume":2222400},{"timestamp":1708525800,"date":"2024-02-21","index":1481,"close":245.09,"high":245.64,"low":240.73,"open":243.29,"volume":1897500}]},{"date":"2023-10-24","estimated":-0.22,"reported":0.33,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":1389,"close":156.45,"high":157.83,"low":153.16,"open":155.84,"volume":1412000},{"timestamp":1696944600,"date":"2023-10-10","index":1390,"close":157.6,"high":160.15,"low":155.21,"open":156.21,"volume":1601400},{"timestamp":1697031000,"date":"2023-10-11","index":1391,"close":156.57,"high":159.74,"low":153.31,"open":157.42,"volume":1531600},{"timestamp":1697117400,"date":"2023-10-12","index":1392,"close":158.12,"high":162.46,"low":156.02,"open":159.52,"volume":1992700},{"timestamp":1697203800,"date":"2023-10-13","index":1393,"close":153.56,"high":157.69,"low":152.9,"open":156.86,"volume":1759000},{"timestamp":1697463000,"date":"2023-10-16","index":1394,"close":158.12,"high":158.26,"low":152.79,"open":153.52,"volume":1396300},{"timestamp":1697549400,"date":"2023-10-17","index":1395,"close":157.33,"high":159.36,"low":156.57,"open":157.45,"volume":1048600},{"timestamp":1697635800,"date":"2023-10-18","index":1396,"close":148.92,"high":156.18,"low":148.66,"open":156,"volume":1736100},{"timestamp":1697722200,"date":"2023-10-19","index":1397,"close":149.97,"high":154.53,"low":149.56,"open":152.61,"volume":1678100},{"timestamp":1697808600,"date":"2023-10-20","index":1398,"close":149.92,"high":151.45,"low":145.76,"open":149.3,"volume":1941900},{"timestamp":1698067800,"date":"2023-10-23","index":1399,"close":154.61,"high":155.83,"low":145.79,"open":146.06,"volume":3272700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":1400,"close":170.63,"high":173.45,"low":163,"open":163.98,"volume":7498600},{"timestamp":1698240600,"date":"2023-10-25","index":1401,"close":161.82,"high":170.5,"low":160.05,"open":169.94,"volume":4657800},{"timestamp":1698327000,"date":"2023-10-26","index":1402,"close":158.38,"high":165.35,"low":155,"open":162.75,"volume":2981500},{"timestamp":1698413400,"date":"2023-10-27","index":1403,"close":159.35,"high":162.06,"low":158.1,"open":158.59,"volume":1971300},{"timestamp":1698672600,"date":"2023-10-30","index":1404,"close":162.67,"high":164.27,"low":159.75,"open":161.2,"volume":1959300},{"timestamp":1698759000,"date":"2023-10-31","index":1405,"close":164.76,"high":165.57,"low":161.39,"open":163.03,"volume":1566400},{"timestamp":1698845400,"date":"2023-11-01","index":1406,"close":167.63,"high":167.9,"low":163.65,"open":165,"volume":1366100},{"timestamp":1698931800,"date":"2023-11-02","index":1407,"close":167.31,"high":171,"low":167.24,"open":170.5,"volume":2154900},{"timestamp":1699018200,"date":"2023-11-03","index":1408,"close":169.98,"high":170.95,"low":167.05,"open":167.5,"volume":1369600},{"timestamp":1699281000,"date":"2023-11-06","index":1409,"close":167.24,"high":169.7,"low":165.59,"open":169.58,"volume":1127200},{"timestamp":1699367400,"date":"2023-11-07","index":1410,"close":165.5,"high":168.77,"low":165.28,"open":168.45,"volume":1474000}]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]}]
diff --git a/data/VZIO_full.json b/data/VZIO_full.json
index f09a75f81..1e21e42c1 100644
--- a/data/VZIO_full.json
+++ b/data/VZIO_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":"2025-02-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-08","estimated":null,"reported":-0.01,"pre":[],"post":[]},{"date":"2024-02-27","estimated":0.01,"reported":0.07,"pre":[{"timestamp":1707489000,"date":"2024-02-09","index":723,"close":7.56,"high":7.6,"low":7.33,"open":7.41,"volume":697000},{"timestamp":1707748200,"date":"2024-02-12","index":724,"close":7.82,"high":7.9,"low":7.59,"open":7.59,"volume":705200},{"timestamp":1707834600,"date":"2024-02-13","index":725,"close":9.75,"high":11.28,"low":7.41,"open":7.47,"volume":7667900},{"timestamp":1707921000,"date":"2024-02-14","index":726,"close":9.59,"high":9.8,"low":9.28,"open":9.65,"volume":3329500},{"timestamp":1708007400,"date":"2024-02-15","index":727,"close":9.51,"high":9.86,"low":9.35,"open":9.7,"volume":1404500},{"timestamp":1708093800,"date":"2024-02-16","index":728,"close":9.53,"high":9.61,"low":9.31,"open":9.36,"volume":1097000},{"timestamp":1708439400,"date":"2024-02-20","index":729,"close":11.08,"high":11.12,"low":10.87,"open":11.01,"volume":33864200},{"timestamp":1708525800,"date":"2024-02-21","index":730,"close":11.04,"high":11.07,"low":10.97,"open":11.01,"volume":13600000},{"timestamp":1708612200,"date":"2024-02-22","index":731,"close":10.98,"high":11.07,"low":10.95,"open":11.05,"volume":5321500},{"timestamp":1708698600,"date":"2024-02-23","index":732,"close":10.99,"high":11,"low":10.85,"open":10.9,"volume":5660800},{"timestamp":1708957800,"date":"2024-02-26","index":733,"close":10.85,"high":10.99,"low":10.84,"open":10.99,"volume":4805300}],"post":[{"timestamp":1709044200,"date":"2024-02-27","index":734,"close":11,"high":11.01,"low":10.85,"open":10.89,"volume":4519300},{"timestamp":1709130600,"date":"2024-02-28","index":735,"close":11.03,"high":11.06,"low":10.92,"open":10.97,"volume":3025300},{"timestamp":1709217000,"date":"2024-02-29","index":736,"close":11.01,"high":11.09,"low":10.98,"open":11.06,"volume":1843900},{"timestamp":1709303400,"date":"2024-03-01","index":737,"close":11.02,"high":11.07,"low":11,"open":11.01,"volume":2896900},{"timestamp":1709562600,"date":"2024-03-04","index":738,"close":10.95,"high":11.09,"low":10.95,"open":11.03,"volume":3868600},{"timestamp":1709649000,"date":"2024-03-05","index":739,"close":11.03,"high":11.05,"low":10.96,"open":10.98,"volume":2720000},{"timestamp":1709735400,"date":"2024-03-06","index":740,"close":11.01,"high":11.07,"low":11,"open":11.04,"volume":3626700},{"timestamp":1709821800,"date":"2024-03-07","index":741,"close":10.99,"high":11.05,"low":10.99,"open":11.05,"volume":1010600},{"timestamp":1709908200,"date":"2024-03-08","index":742,"close":10.99,"high":11.04,"low":10.99,"open":11.03,"volume":1851500},{"timestamp":1710163800,"date":"2024-03-11","index":743,"close":11.08,"high":11.22,"low":11.03,"open":11.05,"volume":2757800},{"timestamp":1710250200,"date":"2024-03-12","index":744,"close":11.16,"high":11.19,"low":11.07,"open":11.08,"volume":1467100}]},{"date":"2023-11-09","estimated":0.01,"reported":0.07,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":650,"close":5.03,"high":5.15,"low":5.01,"open":5.09,"volume":527800},{"timestamp":1698327000,"date":"2023-10-26","index":651,"close":5.03,"high":5.11,"low":4.88,"open":5.02,"volume":653500},{"timestamp":1698413400,"date":"2023-10-27","index":652,"close":4.88,"high":5.05,"low":4.84,"open":5.05,"volume":460800},{"timestamp":1698672600,"date":"2023-10-30","index":653,"close":5.02,"high":5.03,"low":4.82,"open":4.96,"volume":522600},{"timestamp":1698759000,"date":"2023-10-31","index":654,"close":5.09,"high":5.14,"low":4.96,"open":4.99,"volume":611600},{"timestamp":1698845400,"date":"2023-11-01","index":655,"close":5.16,"high":5.19,"low":5,"open":5.09,"volume":679000},{"timestamp":1698931800,"date":"2023-11-02","index":656,"close":5.43,"high":5.44,"low":5.17,"open":5.27,"volume":630700},{"timestamp":1699018200,"date":"2023-11-03","index":657,"close":5.58,"high":5.66,"low":5.5,"open":5.57,"volume":476600},{"timestamp":1699281000,"date":"2023-11-06","index":658,"close":5.56,"high":5.66,"low":5.5,"open":5.59,"volume":615600},{"timestamp":1699367400,"date":"2023-11-07","index":659,"close":5.63,"high":5.7,"low":5.51,"open":5.56,"volume":364500},{"timestamp":1699453800,"date":"2023-11-08","index":660,"close":5.59,"high":5.63,"low":5.53,"open":5.59,"volume":264600}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":661,"close":5.28,"high":5.66,"low":5.26,"open":5.66,"volume":1004200},{"timestamp":1699626600,"date":"2023-11-10","index":662,"close":6.68,"high":6.76,"low":5.96,"open":6.05,"volume":3097100},{"timestamp":1699885800,"date":"2023-11-13","index":663,"close":6.37,"high":6.71,"low":6.29,"open":6.71,"volume":1018200},{"timestamp":1699972200,"date":"2023-11-14","index":664,"close":6.63,"high":6.7,"low":6.55,"open":6.58,"volume":1022600},{"timestamp":1700058600,"date":"2023-11-15","index":665,"close":6.71,"high":7.01,"low":6.65,"open":6.67,"volume":945300},{"timestamp":1700145000,"date":"2023-11-16","index":666,"close":6.68,"high":6.7,"low":6.45,"open":6.65,"volume":506500},{"timestamp":1700231400,"date":"2023-11-17","index":667,"close":6.85,"high":6.89,"low":6.61,"open":6.69,"volume":653300},{"timestamp":1700490600,"date":"2023-11-20","index":668,"close":6.84,"high":6.91,"low":6.76,"open":6.84,"volume":450500},{"timestamp":1700577000,"date":"2023-11-21","index":669,"close":6.73,"high":6.82,"low":6.64,"open":6.77,"volume":452300},{"timestamp":1700663400,"date":"2023-11-22","index":670,"close":6.78,"high":6.88,"low":6.74,"open":6.8,"volume":387900},{"timestamp":1700836200,"date":"2023-11-24","index":671,"close":6.88,"high":6.9,"low":6.68,"open":6.75,"volume":250800}]},{"date":"2023-08-08","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2023-05-09","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2023-02-28","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":473,"close":9.04,"high":9.13,"low":8.85,"open":8.87,"volume":306000},{"timestamp":1676298600,"date":"2023-02-13","index":474,"close":9.06,"high":9.21,"low":8.92,"open":9.1,"volume":641600},{"timestamp":1676385000,"date":"2023-02-14","index":475,"close":9.33,"high":9.37,"low":8.87,"open":8.95,"volume":360100},{"timestamp":1676471400,"date":"2023-02-15","index":476,"close":9.84,"high":9.86,"low":9.26,"open":9.26,"volume":482900},{"timestamp":1676557800,"date":"2023-02-16","index":477,"close":10.21,"high":10.4,"low":9.79,"open":9.88,"volume":883200},{"timestamp":1676644200,"date":"2023-02-17","index":478,"close":9.92,"high":10.21,"low":9.54,"open":10.21,"volume":379400},{"timestamp":1676989800,"date":"2023-02-21","index":479,"close":9.66,"high":10.03,"low":9.54,"open":9.7,"volume":432500},{"timestamp":1677076200,"date":"2023-02-22","index":480,"close":9.76,"high":9.82,"low":9.44,"open":9.71,"volume":394000},{"timestamp":1677162600,"date":"2023-02-23","index":481,"close":9.76,"high":9.98,"low":9.62,"open":9.79,"volume":266100},{"timestamp":1677249000,"date":"2023-02-24","index":482,"close":9.63,"high":9.64,"low":9.42,"open":9.5,"volume":333900},{"timestamp":1677508200,"date":"2023-02-27","index":483,"close":9.61,"high":9.73,"low":9.5,"open":9.59,"volume":360200}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":484,"close":10.25,"high":10.56,"low":9.51,"open":9.51,"volume":1124800},{"timestamp":1677681000,"date":"2023-03-01","index":485,"close":9.66,"high":10.08,"low":8.34,"open":9.35,"volume":1506000},{"timestamp":1677767400,"date":"2023-03-02","index":486,"close":9.61,"high":9.93,"low":9.53,"open":9.58,"volume":509100},{"timestamp":1677853800,"date":"2023-03-03","index":487,"close":9.95,"high":9.99,"low":9.59,"open":9.68,"volume":854700},{"timestamp":1678113000,"date":"2023-03-06","index":488,"close":9.68,"high":10.08,"low":9.59,"open":9.92,"volume":522100},{"timestamp":1678199400,"date":"2023-03-07","index":489,"close":9.92,"high":10.14,"low":9.7,"open":9.7,"volume":348000},{"timestamp":1678285800,"date":"2023-03-08","index":490,"close":9.73,"high":9.92,"low":9.6,"open":9.92,"volume":233200},{"timestamp":1678372200,"date":"2023-03-09","index":491,"close":9.53,"high":9.92,"low":9.45,"open":9.68,"volume":412100},{"timestamp":1678458600,"date":"2023-03-10","index":492,"close":8.85,"high":9.62,"low":8.8,"open":9.48,"volume":483800},{"timestamp":1678714200,"date":"2023-03-13","index":493,"close":8.92,"high":9.07,"low":8.65,"open":8.73,"volume":348400},{"timestamp":1678800600,"date":"2023-03-14","index":494,"close":9.07,"high":9.4,"low":8.96,"open":9.3,"volume":385800}]},{"date":"2022-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":399,"close":10.94,"high":11.13,"low":10.51,"open":10.63,"volume":516500},{"timestamp":1666791000,"date":"2022-10-26","index":400,"close":10.98,"high":11.04,"low":10.65,"open":10.94,"volume":396600},{"timestamp":1666877400,"date":"2022-10-27","index":401,"close":11.15,"high":11.23,"low":10.86,"open":11.08,"volume":347100},{"timestamp":1666963800,"date":"2022-10-28","index":402,"close":11.53,"high":11.64,"low":11,"open":11.22,"volume":525800},{"timestamp":1667223000,"date":"2022-10-31","index":403,"close":11.2,"high":11.36,"low":10.88,"open":11.3,"volume":390200},{"timestamp":1667309400,"date":"2022-11-01","index":404,"close":11.22,"high":11.46,"low":11.16,"open":11.45,"volume":310600},{"timestamp":1667395800,"date":"2022-11-02","index":405,"close":10.59,"high":11.3,"low":10.57,"open":11.3,"volume":444100},{"timestamp":1667482200,"date":"2022-11-03","index":406,"close":10.62,"high":10.63,"low":10.21,"open":10.39,"volume":537900},{"timestamp":1667568600,"date":"2022-11-04","index":407,"close":10.52,"high":10.89,"low":10.13,"open":10.82,"volume":462000},{"timestamp":1667831400,"date":"2022-11-07","index":408,"close":9.97,"high":10.49,"low":9.48,"open":10.49,"volume":739700},{"timestamp":1667917800,"date":"2022-11-08","index":409,"close":9.79,"high":10.19,"low":9.65,"open":10.01,"volume":565200}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":410,"close":9.21,"high":9.7,"low":9.06,"open":9.7,"volume":960800},{"timestamp":1668090600,"date":"2022-11-10","index":411,"close":11.31,"high":11.41,"low":10.05,"open":10.05,"volume":1602400},{"timestamp":1668177000,"date":"2022-11-11","index":412,"close":11.32,"high":11.6,"low":11.12,"open":11.44,"volume":772700},{"timestamp":1668436200,"date":"2022-11-14","index":413,"close":10.53,"high":11.13,"low":10.1,"open":11.13,"volume":1043500},{"timestamp":1668522600,"date":"2022-11-15","index":414,"close":10.99,"high":11.22,"low":10.52,"open":10.71,"volume":761000},{"timestamp":1668609000,"date":"2022-11-16","index":415,"close":10.7,"high":11,"low":10.61,"open":10.73,"volume":612700},{"timestamp":1668695400,"date":"2022-11-17","index":416,"close":10.57,"high":10.75,"low":10.18,"open":10.18,"volume":415000},{"timestamp":1668781800,"date":"2022-11-18","index":417,"close":10.56,"high":10.73,"low":10.39,"open":10.72,"volume":318400},{"timestamp":1669041000,"date":"2022-11-21","index":418,"close":10.28,"high":10.46,"low":10.11,"open":10.25,"volume":337600},{"timestamp":1669127400,"date":"2022-11-22","index":419,"close":10.24,"high":10.29,"low":9.95,"open":10.29,"volume":346100},{"timestamp":1669213800,"date":"2022-11-23","index":420,"close":10.66,"high":10.72,"low":10.11,"open":10.22,"volume":385400}]},{"date":"2022-08-10","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":335,"close":9.75,"high":10,"low":8.7,"open":8.9,"volume":6289700},{"timestamp":1658928600,"date":"2022-07-27","index":336,"close":9.17,"high":9.8,"low":8.9,"open":9.79,"volume":1314400},{"timestamp":1659015000,"date":"2022-07-28","index":337,"close":9.2,"high":9.57,"low":8.94,"open":9.24,"volume":902500},{"timestamp":1659101400,"date":"2022-07-29","index":338,"close":9.16,"high":9.18,"low":8.31,"open":8.9,"volume":1235600},{"timestamp":1659360600,"date":"2022-08-01","index":339,"close":9.36,"high":9.37,"low":8.76,"open":8.91,"volume":537400},{"timestamp":1659447000,"date":"2022-08-02","index":340,"close":9.73,"high":9.88,"low":9.12,"open":9.36,"volume":720500},{"timestamp":1659533400,"date":"2022-08-03","index":341,"close":10.27,"high":10.28,"low":9.74,"open":9.85,"volume":713900},{"timestamp":1659619800,"date":"2022-08-04","index":342,"close":10.43,"high":10.47,"low":10.12,"open":10.38,"volume":622100},{"timestamp":1659706200,"date":"2022-08-05","index":343,"close":10.42,"high":10.42,"low":10.14,"open":10.3,"volume":341800},{"timestamp":1659965400,"date":"2022-08-08","index":344,"close":10.64,"high":10.85,"low":10.28,"open":10.41,"volume":538400},{"timestamp":1660051800,"date":"2022-08-09","index":345,"close":10.13,"high":10.77,"low":9.8,"open":10.6,"volume":497400}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":346,"close":10.44,"high":10.55,"low":9.98,"open":10.47,"volume":1303100},{"timestamp":1660224600,"date":"2022-08-11","index":347,"close":12.33,"high":13.84,"low":11.81,"open":12.17,"volume":3645300},{"timestamp":1660311000,"date":"2022-08-12","index":348,"close":12.94,"high":13,"low":12.03,"open":12.5,"volume":952800},{"timestamp":1660570200,"date":"2022-08-15","index":349,"close":12.85,"high":13.42,"low":12.54,"open":13,"volume":764800},{"timestamp":1660656600,"date":"2022-08-16","index":350,"close":13.04,"high":13.15,"low":12.46,"open":12.53,"volume":703200},{"timestamp":1660743000,"date":"2022-08-17","index":351,"close":12.28,"high":13,"low":12.23,"open":12.81,"volume":389300},{"timestamp":1660829400,"date":"2022-08-18","index":352,"close":12.44,"high":12.57,"low":12.05,"open":12.27,"volume":331500},{"timestamp":1660915800,"date":"2022-08-19","index":353,"close":11.95,"high":12.45,"low":11.83,"open":12.35,"volume":331600},{"timestamp":1661175000,"date":"2022-08-22","index":354,"close":11.33,"high":11.78,"low":11.26,"open":11.61,"volume":355200},{"timestamp":1661261400,"date":"2022-08-23","index":355,"close":11.03,"high":11.35,"low":10.73,"open":11.2,"volume":610300},{"timestamp":1661347800,"date":"2022-08-24","index":356,"close":11.17,"high":11.34,"low":11.08,"open":11.11,"volume":368300}]},{"date":"2022-05-12","estimated":-0.05,"reported":-0.06,"pre":[{"timestamp":1651066200,"date":"2022-04-27","index":274,"close":7.01,"high":7.39,"low":6.96,"open":7.17,"volume":492100},{"timestamp":1651152600,"date":"2022-04-28","index":275,"close":7.47,"high":7.65,"low":6.86,"open":7.15,"volume":533200},{"timestamp":1651239000,"date":"2022-04-29","index":276,"close":7.24,"high":7.65,"low":7.19,"open":7.36,"volume":596600},{"timestamp":1651498200,"date":"2022-05-02","index":277,"close":7.81,"high":7.83,"low":7.28,"open":7.3,"volume":633000},{"timestamp":1651584600,"date":"2022-05-03","index":278,"close":7.9,"high":8.05,"low":7.73,"open":7.8,"volume":403800},{"timestamp":1651671000,"date":"2022-05-04","index":279,"close":8.37,"high":8.42,"low":7.73,"open":7.84,"volume":535800},{"timestamp":1651757400,"date":"2022-05-05","index":280,"close":7.76,"high":8.36,"low":7.54,"open":8.11,"volume":846700},{"timestamp":1651843800,"date":"2022-05-06","index":281,"close":7.77,"high":8.04,"low":7.28,"open":7.62,"volume":993700},{"timestamp":1652103000,"date":"2022-05-09","index":282,"close":7.98,"high":8.22,"low":7.36,"open":7.55,"volume":767500},{"timestamp":1652189400,"date":"2022-05-10","index":283,"close":7.4,"high":8.3,"low":7,"open":8.14,"volume":1194500},{"timestamp":1652275800,"date":"2022-05-11","index":284,"close":7.47,"high":7.61,"low":7.2,"open":7.35,"volume":976400}],"post":[{"timestamp":1652362200,"date":"2022-05-12","index":285,"close":7.57,"high":7.89,"low":7.35,"open":7.39,"volume":1400000},{"timestamp":1652448600,"date":"2022-05-13","index":286,"close":8.4,"high":8.75,"low":7.71,"open":8.2,"volume":1718400},{"timestamp":1652707800,"date":"2022-05-16","index":287,"close":8.42,"high":8.84,"low":8.13,"open":8.29,"volume":1024200},{"timestamp":1652794200,"date":"2022-05-17","index":288,"close":8.66,"high":8.87,"low":8.42,"open":8.62,"volume":720700},{"timestamp":1652880600,"date":"2022-05-18","index":289,"close":8.35,"high":8.66,"low":8.19,"open":8.43,"volume":636900},{"timestamp":1652967000,"date":"2022-05-19","index":290,"close":8.27,"high":8.58,"low":8.19,"open":8.22,"volume":726200},{"timestamp":1653053400,"date":"2022-05-20","index":291,"close":8.6,"high":8.6,"low":8.25,"open":8.31,"volume":445300},{"timestamp":1653312600,"date":"2022-05-23","index":292,"close":8.59,"high":8.6,"low":8.31,"open":8.6,"volume":561200},{"timestamp":1653399000,"date":"2022-05-24","index":293,"close":7.74,"high":8.7,"low":7.63,"open":8.37,"volume":812400},{"timestamp":1653485400,"date":"2022-05-25","index":294,"close":8.18,"high":8.3,"low":7.57,"open":7.59,"volume":409300},{"timestamp":1653571800,"date":"2022-05-26","index":295,"close":8.58,"high":8.67,"low":8.01,"open":8.13,"volume":517300}]},{"date":"2022-03-03","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":225,"close":14.58,"high":14.62,"low":13.94,"open":14.09,"volume":627200},{"timestamp":1645021800,"date":"2022-02-16","index":226,"close":13.84,"high":14.39,"low":13.78,"open":14.39,"volume":391100},{"timestamp":1645108200,"date":"2022-02-17","index":227,"close":13.1,"high":13.74,"low":13.04,"open":13.74,"volume":777700},{"timestamp":1645194600,"date":"2022-02-18","index":228,"close":12.47,"high":12.7,"low":11.96,"open":12.56,"volume":1540100},{"timestamp":1645540200,"date":"2022-02-22","index":229,"close":13.22,"high":13.53,"low":12.27,"open":12.4,"volume":1084700},{"timestamp":1645626600,"date":"2022-02-23","index":230,"close":12.58,"high":13.48,"low":12.57,"open":13.22,"volume":378900},{"timestamp":1645713000,"date":"2022-02-24","index":231,"close":13.9,"high":13.96,"low":11.9,"open":12.02,"volume":550700},{"timestamp":1645799400,"date":"2022-02-25","index":232,"close":13.82,"high":13.9,"low":13.05,"open":13.72,"volume":436800},{"timestamp":1646058600,"date":"2022-02-28","index":233,"close":13.58,"high":14.11,"low":13.48,"open":13.85,"volume":444400},{"timestamp":1646145000,"date":"2022-03-01","index":234,"close":13.51,"high":13.84,"low":13.36,"open":13.67,"volume":347000},{"timestamp":1646231400,"date":"2022-03-02","index":235,"close":13.81,"high":13.98,"low":13.05,"open":13.59,"volume":384300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":236,"close":13.24,"high":14.1,"low":13.16,"open":14,"volume":1140100},{"timestamp":1646404200,"date":"2022-03-04","index":237,"close":11.08,"high":12.75,"low":10.36,"open":12.75,"volume":2040600},{"timestamp":1646663400,"date":"2022-03-07","index":238,"close":9.93,"high":11.25,"low":9.81,"open":11.01,"volume":1061800},{"timestamp":1646749800,"date":"2022-03-08","index":239,"close":9.47,"high":10.07,"low":9.01,"open":9.99,"volume":1260100},{"timestamp":1646836200,"date":"2022-03-09","index":240,"close":9.8,"high":10.26,"low":9.54,"open":9.6,"volume":767500},{"timestamp":1646922600,"date":"2022-03-10","index":241,"close":9.19,"high":9.57,"low":8.97,"open":9.57,"volume":867100},{"timestamp":1647009000,"date":"2022-03-11","index":242,"close":8.95,"high":9.65,"low":8.9,"open":9.43,"volume":718300},{"timestamp":1647264600,"date":"2022-03-14","index":243,"close":8.08,"high":8.88,"low":8.07,"open":8.88,"volume":984900},{"timestamp":1647351000,"date":"2022-03-15","index":244,"close":8.4,"high":8.46,"low":8.05,"open":8.11,"volume":909200},{"timestamp":1647437400,"date":"2022-03-16","index":245,"close":9.02,"high":9.15,"low":8.57,"open":8.57,"volume":748700},{"timestamp":1647523800,"date":"2022-03-17","index":246,"close":9.08,"high":9.32,"low":8.89,"open":9.09,"volume":582000}]},{"date":"2021-11-09","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":147,"close":20.5,"high":20.51,"low":19.94,"open":19.94,"volume":377600},{"timestamp":1635255000,"date":"2021-10-26","index":148,"close":20.17,"high":20.6,"low":19.8,"open":20.6,"volume":552100},{"timestamp":1635341400,"date":"2021-10-27","index":149,"close":20.54,"high":20.58,"low":20.13,"open":20.13,"volume":521900},{"timestamp":1635427800,"date":"2021-10-28","index":150,"close":20.37,"high":20.7,"low":19.95,"open":20.7,"volume":500600},{"timestamp":1635514200,"date":"2021-10-29","index":151,"close":20.54,"high":20.77,"low":20.2,"open":20.22,"volume":538500},{"timestamp":1635773400,"date":"2021-11-01","index":152,"close":20.74,"high":20.8,"low":20.12,"open":20.49,"volume":540500},{"timestamp":1635859800,"date":"2021-11-02","index":153,"close":20.48,"high":20.73,"low":20.02,"open":20.66,"volume":467800},{"timestamp":1635946200,"date":"2021-11-03","index":154,"close":19.69,"high":20.63,"low":19.56,"open":20.41,"volume":778400},{"timestamp":1636032600,"date":"2021-11-04","index":155,"close":18.77,"high":19.17,"low":18.4,"open":19.05,"volume":1322700},{"timestamp":1636119000,"date":"2021-11-05","index":156,"close":17.87,"high":18.85,"low":17.73,"open":18.72,"volume":837400},{"timestamp":1636381800,"date":"2021-11-08","index":157,"close":17.85,"high":18.19,"low":17.59,"open":18.06,"volume":747300}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":158,"close":17.35,"high":18.1,"low":17.3,"open":18,"volume":1045500},{"timestamp":1636554600,"date":"2021-11-10","index":159,"close":19.68,"high":20.85,"low":17.98,"open":18.07,"volume":2997200},{"timestamp":1636641000,"date":"2021-11-11","index":160,"close":21.09,"high":21.25,"low":19.37,"open":19.59,"volume":1919000},{"timestamp":1636727400,"date":"2021-11-12","index":161,"close":21.38,"high":21.52,"low":20.79,"open":21,"volume":1353000},{"timestamp":1636986600,"date":"2021-11-15","index":162,"close":22.12,"high":22.16,"low":21.05,"open":21.17,"volume":921700},{"timestamp":1637073000,"date":"2021-11-16","index":163,"close":21.78,"high":21.87,"low":21.2,"open":21.81,"volume":654500},{"timestamp":1637159400,"date":"2021-11-17","index":164,"close":21.02,"high":22.17,"low":20.82,"open":22.08,"volume":787300},{"timestamp":1637245800,"date":"2021-11-18","index":165,"close":20.36,"high":21.09,"low":20.06,"open":21.09,"volume":482000},{"timestamp":1637332200,"date":"2021-11-19","index":166,"close":20.33,"high":20.84,"low":20.08,"open":20.2,"volume":523800},{"timestamp":1637591400,"date":"2021-11-22","index":167,"close":19.76,"high":20.34,"low":19.07,"open":20.16,"volume":1261300},{"timestamp":1637677800,"date":"2021-11-23","index":168,"close":19.14,"high":19.75,"low":18.84,"open":19.67,"volume":957200}]},{"date":"2021-08-04","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":79,"close":26.44,"high":27.07,"low":25.79,"open":26.13,"volume":541200},{"timestamp":1626874200,"date":"2021-07-21","index":80,"close":26.6,"high":27.48,"low":26.41,"open":26.6,"volume":726200},{"timestamp":1626960600,"date":"2021-07-22","index":81,"close":26.31,"high":26.91,"low":26.19,"open":26.61,"volume":285400},{"timestamp":1627047000,"date":"2021-07-23","index":82,"close":26.08,"high":26.9,"low":25.92,"open":26.13,"volume":311100},{"timestamp":1627306200,"date":"2021-07-26","index":83,"close":25.28,"high":26.46,"low":25.19,"open":26.17,"volume":356100},{"timestamp":1627392600,"date":"2021-07-27","index":84,"close":23.87,"high":25.34,"low":23.7,"open":25.34,"volume":457400},{"timestamp":1627479000,"date":"2021-07-28","index":85,"close":23.9,"high":24.47,"low":23.58,"open":24,"volume":511400},{"timestamp":1627565400,"date":"2021-07-29","index":86,"close":22.73,"high":24.15,"low":22.55,"open":23.9,"volume":605000},{"timestamp":1627651800,"date":"2021-07-30","index":87,"close":22.03,"high":22.85,"low":21.81,"open":22.51,"volume":608300},{"timestamp":1627911000,"date":"2021-08-02","index":88,"close":21.74,"high":22.5,"low":21.71,"open":22.1,"volume":918900},{"timestamp":1627997400,"date":"2021-08-03","index":89,"close":21.66,"high":22.28,"low":21.35,"open":21.78,"volume":1173600}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":90,"close":20.99,"high":21.81,"low":20.84,"open":21.8,"volume":947000},{"timestamp":1628170200,"date":"2021-08-05","index":91,"close":21.58,"high":22.8,"low":20.78,"open":20.84,"volume":1450100},{"timestamp":1628256600,"date":"2021-08-06","index":92,"close":21.77,"high":22.87,"low":21.1,"open":21.95,"volume":824900},{"timestamp":1628515800,"date":"2021-08-09","index":93,"close":21.8,"high":22.6,"low":20.91,"open":21.93,"volume":735800},{"timestamp":1628602200,"date":"2021-08-10","index":94,"close":20.52,"high":21.68,"low":20.43,"open":21.66,"volume":810500},{"timestamp":1628688600,"date":"2021-08-11","index":95,"close":21.57,"high":21.66,"low":20.27,"open":20.58,"volume":503300},{"timestamp":1628775000,"date":"2021-08-12","index":96,"close":21.44,"high":21.59,"low":20.6,"open":21.36,"volume":441900},{"timestamp":1628861400,"date":"2021-08-13","index":97,"close":21.61,"high":21.91,"low":20.81,"open":21,"volume":853800},{"timestamp":1629120600,"date":"2021-08-16","index":98,"close":20.6,"high":21.64,"low":20.43,"open":21.57,"volume":1037800},{"timestamp":1629207000,"date":"2021-08-17","index":99,"close":19.86,"high":20.68,"low":19.37,"open":20.25,"volume":1010800},{"timestamp":1629293400,"date":"2021-08-18","index":100,"close":18.58,"high":19.86,"low":18.5,"open":19.75,"volume":2025700}]},{"date":"2021-05-11","estimated":-0.1,"reported":0.02,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":20,"close":23.79,"high":24.33,"low":23.1,"open":23.17,"volume":435300},{"timestamp":1619530200,"date":"2021-04-27","index":21,"close":24.76,"high":25.45,"low":23.61,"open":23.96,"volume":391600},{"timestamp":1619616600,"date":"2021-04-28","index":22,"close":26.95,"high":27.48,"low":24.4,"open":25.4,"volume":1733100},{"timestamp":1619703000,"date":"2021-04-29","index":23,"close":26,"high":28.8,"low":25.23,"open":27.4,"volume":1166900},{"timestamp":1619789400,"date":"2021-04-30","index":24,"close":25.71,"high":26.15,"low":22.6,"open":26.03,"volume":1488700},{"timestamp":1620048600,"date":"2021-05-03","index":25,"close":27.38,"high":27.9,"low":25.9,"open":26.98,"volume":1265000},{"timestamp":1620135000,"date":"2021-05-04","index":26,"close":28.23,"high":28.28,"low":26,"open":27,"volume":973800},{"timestamp":1620221400,"date":"2021-05-05","index":27,"close":27,"high":28.8,"low":25.75,"open":27.95,"volume":929300},{"timestamp":1620307800,"date":"2021-05-06","index":28,"close":26.75,"high":26.96,"low":24.9,"open":26.96,"volume":669900},{"timestamp":1620394200,"date":"2021-05-07","index":29,"close":26.46,"high":27.7,"low":24.78,"open":26.94,"volume":792800},{"timestamp":1620653400,"date":"2021-05-10","index":30,"close":26.62,"high":26.75,"low":25.1,"open":26.66,"volume":594500}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":31,"close":27.41,"high":27.52,"low":25.25,"open":25.44,"volume":862000},{"timestamp":1620826200,"date":"2021-05-12","index":32,"close":23.85,"high":26.71,"low":23.75,"open":26.4,"volume":1556100},{"timestamp":1620912600,"date":"2021-05-13","index":33,"close":21.49,"high":24.85,"low":21.33,"open":24.11,"volume":1058500},{"timestamp":1620999000,"date":"2021-05-14","index":34,"close":21.95,"high":22.87,"low":20.8,"open":21.56,"volume":1249900},{"timestamp":1621258200,"date":"2021-05-17","index":35,"close":21.42,"high":22.79,"low":21.2,"open":21.95,"volume":446700},{"timestamp":1621344600,"date":"2021-05-18","index":36,"close":21.38,"high":22.7,"low":21.38,"open":21.5,"volume":520500},{"timestamp":1621431000,"date":"2021-05-19","index":37,"close":21.5,"high":21.85,"low":20.5,"open":21,"volume":467700},{"timestamp":1621517400,"date":"2021-05-20","index":38,"close":22.33,"high":22.55,"low":21.62,"open":21.74,"volume":512100},{"timestamp":1621603800,"date":"2021-05-21","index":39,"close":23.17,"high":23.53,"low":22.43,"open":22.54,"volume":578400},{"timestamp":1621863000,"date":"2021-05-24","index":40,"close":23.05,"high":23.57,"low":22.79,"open":23.43,"volume":405900},{"timestamp":1621949400,"date":"2021-05-25","index":41,"close":22.92,"high":23.39,"low":22.3,"open":23.05,"volume":274900}]},{"date":"2021-03-01","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":"2025-02-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-08","estimated":null,"reported":-0.01,"pre":[],"post":[]},{"date":"2024-02-27","estimated":0.01,"reported":0.07,"pre":[{"timestamp":1707489000,"date":"2024-02-09","index":723,"close":7.56,"high":7.6,"low":7.33,"open":7.41,"volume":697000},{"timestamp":1707748200,"date":"2024-02-12","index":724,"close":7.82,"high":7.9,"low":7.59,"open":7.59,"volume":705200},{"timestamp":1707834600,"date":"2024-02-13","index":725,"close":9.75,"high":11.28,"low":7.41,"open":7.47,"volume":7667900},{"timestamp":1707921000,"date":"2024-02-14","index":726,"close":9.59,"high":9.8,"low":9.28,"open":9.65,"volume":3329500},{"timestamp":1708007400,"date":"2024-02-15","index":727,"close":9.51,"high":9.86,"low":9.35,"open":9.7,"volume":1404500},{"timestamp":1708093800,"date":"2024-02-16","index":728,"close":9.53,"high":9.61,"low":9.31,"open":9.36,"volume":1097000},{"timestamp":1708439400,"date":"2024-02-20","index":729,"close":11.08,"high":11.12,"low":10.87,"open":11.01,"volume":33864200},{"timestamp":1708525800,"date":"2024-02-21","index":730,"close":11.04,"high":11.07,"low":10.97,"open":11.01,"volume":13600000},{"timestamp":1708612200,"date":"2024-02-22","index":731,"close":10.98,"high":11.07,"low":10.95,"open":11.05,"volume":5321500},{"timestamp":1708698600,"date":"2024-02-23","index":732,"close":10.99,"high":11,"low":10.85,"open":10.9,"volume":5660800},{"timestamp":1708957800,"date":"2024-02-26","index":733,"close":10.85,"high":10.99,"low":10.84,"open":10.99,"volume":4805300}],"post":[{"timestamp":1709044200,"date":"2024-02-27","index":734,"close":11,"high":11.01,"low":10.85,"open":10.89,"volume":4519300},{"timestamp":1709130600,"date":"2024-02-28","index":735,"close":11.03,"high":11.06,"low":10.92,"open":10.97,"volume":3025300},{"timestamp":1709217000,"date":"2024-02-29","index":736,"close":11.01,"high":11.09,"low":10.98,"open":11.06,"volume":1843900},{"timestamp":1709303400,"date":"2024-03-01","index":737,"close":11.02,"high":11.07,"low":11,"open":11.01,"volume":2896900},{"timestamp":1709562600,"date":"2024-03-04","index":738,"close":10.95,"high":11.09,"low":10.95,"open":11.03,"volume":3868600},{"timestamp":1709649000,"date":"2024-03-05","index":739,"close":11.03,"high":11.05,"low":10.96,"open":10.98,"volume":2720000},{"timestamp":1709735400,"date":"2024-03-06","index":740,"close":11.01,"high":11.07,"low":11,"open":11.04,"volume":3626700},{"timestamp":1709821800,"date":"2024-03-07","index":741,"close":10.99,"high":11.05,"low":10.99,"open":11.05,"volume":1010600},{"timestamp":1709908200,"date":"2024-03-08","index":742,"close":10.99,"high":11.04,"low":10.99,"open":11.03,"volume":1851500},{"timestamp":1710163800,"date":"2024-03-11","index":743,"close":11.08,"high":11.22,"low":11.03,"open":11.05,"volume":2757800},{"timestamp":1710250200,"date":"2024-03-12","index":744,"close":11.16,"high":11.19,"low":11.07,"open":11.08,"volume":1467100}]},{"date":"2023-11-09","estimated":0.01,"reported":0.07,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":650,"close":5.03,"high":5.15,"low":5.01,"open":5.09,"volume":527800},{"timestamp":1698327000,"date":"2023-10-26","index":651,"close":5.03,"high":5.11,"low":4.88,"open":5.02,"volume":653500},{"timestamp":1698413400,"date":"2023-10-27","index":652,"close":4.88,"high":5.05,"low":4.84,"open":5.05,"volume":460800},{"timestamp":1698672600,"date":"2023-10-30","index":653,"close":5.02,"high":5.03,"low":4.82,"open":4.96,"volume":522600},{"timestamp":1698759000,"date":"2023-10-31","index":654,"close":5.09,"high":5.14,"low":4.96,"open":4.99,"volume":611600},{"timestamp":1698845400,"date":"2023-11-01","index":655,"close":5.16,"high":5.19,"low":5,"open":5.09,"volume":679000},{"timestamp":1698931800,"date":"2023-11-02","index":656,"close":5.43,"high":5.44,"low":5.17,"open":5.27,"volume":630700},{"timestamp":1699018200,"date":"2023-11-03","index":657,"close":5.58,"high":5.66,"low":5.5,"open":5.57,"volume":476600},{"timestamp":1699281000,"date":"2023-11-06","index":658,"close":5.56,"high":5.66,"low":5.5,"open":5.59,"volume":615600},{"timestamp":1699367400,"date":"2023-11-07","index":659,"close":5.63,"high":5.7,"low":5.51,"open":5.56,"volume":364500},{"timestamp":1699453800,"date":"2023-11-08","index":660,"close":5.59,"high":5.63,"low":5.53,"open":5.59,"volume":264600}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":661,"close":5.28,"high":5.66,"low":5.26,"open":5.66,"volume":1004200},{"timestamp":1699626600,"date":"2023-11-10","index":662,"close":6.68,"high":6.76,"low":5.96,"open":6.05,"volume":3097100},{"timestamp":1699885800,"date":"2023-11-13","index":663,"close":6.37,"high":6.71,"low":6.29,"open":6.71,"volume":1018200},{"timestamp":1699972200,"date":"2023-11-14","index":664,"close":6.63,"high":6.7,"low":6.55,"open":6.58,"volume":1022600},{"timestamp":1700058600,"date":"2023-11-15","index":665,"close":6.71,"high":7.01,"low":6.65,"open":6.67,"volume":945300},{"timestamp":1700145000,"date":"2023-11-16","index":666,"close":6.68,"high":6.7,"low":6.45,"open":6.65,"volume":506500},{"timestamp":1700231400,"date":"2023-11-17","index":667,"close":6.85,"high":6.89,"low":6.61,"open":6.69,"volume":653300},{"timestamp":1700490600,"date":"2023-11-20","index":668,"close":6.84,"high":6.91,"low":6.76,"open":6.84,"volume":450500},{"timestamp":1700577000,"date":"2023-11-21","index":669,"close":6.73,"high":6.82,"low":6.64,"open":6.77,"volume":452300},{"timestamp":1700663400,"date":"2023-11-22","index":670,"close":6.78,"high":6.88,"low":6.74,"open":6.8,"volume":387900},{"timestamp":1700836200,"date":"2023-11-24","index":671,"close":6.88,"high":6.9,"low":6.68,"open":6.75,"volume":250800}]},{"date":"2023-08-08","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2023-05-09","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2023-02-28","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":473,"close":9.04,"high":9.13,"low":8.85,"open":8.87,"volume":306000},{"timestamp":1676298600,"date":"2023-02-13","index":474,"close":9.06,"high":9.21,"low":8.92,"open":9.1,"volume":641600},{"timestamp":1676385000,"date":"2023-02-14","index":475,"close":9.33,"high":9.37,"low":8.87,"open":8.95,"volume":360100},{"timestamp":1676471400,"date":"2023-02-15","index":476,"close":9.84,"high":9.86,"low":9.26,"open":9.26,"volume":482900},{"timestamp":1676557800,"date":"2023-02-16","index":477,"close":10.21,"high":10.4,"low":9.79,"open":9.88,"volume":883200},{"timestamp":1676644200,"date":"2023-02-17","index":478,"close":9.92,"high":10.21,"low":9.54,"open":10.21,"volume":379400},{"timestamp":1676989800,"date":"2023-02-21","index":479,"close":9.66,"high":10.03,"low":9.54,"open":9.7,"volume":432500},{"timestamp":1677076200,"date":"2023-02-22","index":480,"close":9.76,"high":9.82,"low":9.44,"open":9.71,"volume":394000},{"timestamp":1677162600,"date":"2023-02-23","index":481,"close":9.76,"high":9.98,"low":9.62,"open":9.79,"volume":266100},{"timestamp":1677249000,"date":"2023-02-24","index":482,"close":9.63,"high":9.64,"low":9.42,"open":9.5,"volume":333900},{"timestamp":1677508200,"date":"2023-02-27","index":483,"close":9.61,"high":9.73,"low":9.5,"open":9.59,"volume":360200}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":484,"close":10.25,"high":10.56,"low":9.51,"open":9.51,"volume":1124800},{"timestamp":1677681000,"date":"2023-03-01","index":485,"close":9.66,"high":10.08,"low":8.34,"open":9.35,"volume":1506000},{"timestamp":1677767400,"date":"2023-03-02","index":486,"close":9.61,"high":9.93,"low":9.53,"open":9.58,"volume":509100},{"timestamp":1677853800,"date":"2023-03-03","index":487,"close":9.95,"high":9.99,"low":9.59,"open":9.68,"volume":854700},{"timestamp":1678113000,"date":"2023-03-06","index":488,"close":9.68,"high":10.08,"low":9.59,"open":9.92,"volume":522100},{"timestamp":1678199400,"date":"2023-03-07","index":489,"close":9.92,"high":10.14,"low":9.7,"open":9.7,"volume":348000},{"timestamp":1678285800,"date":"2023-03-08","index":490,"close":9.73,"high":9.92,"low":9.6,"open":9.92,"volume":233200},{"timestamp":1678372200,"date":"2023-03-09","index":491,"close":9.53,"high":9.92,"low":9.45,"open":9.68,"volume":412100},{"timestamp":1678458600,"date":"2023-03-10","index":492,"close":8.85,"high":9.62,"low":8.8,"open":9.48,"volume":483800},{"timestamp":1678714200,"date":"2023-03-13","index":493,"close":8.92,"high":9.07,"low":8.65,"open":8.73,"volume":348400},{"timestamp":1678800600,"date":"2023-03-14","index":494,"close":9.07,"high":9.4,"low":8.96,"open":9.3,"volume":385800}]},{"date":"2022-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":399,"close":10.94,"high":11.13,"low":10.51,"open":10.63,"volume":516500},{"timestamp":1666791000,"date":"2022-10-26","index":400,"close":10.98,"high":11.04,"low":10.65,"open":10.94,"volume":396600},{"timestamp":1666877400,"date":"2022-10-27","index":401,"close":11.15,"high":11.23,"low":10.86,"open":11.08,"volume":347100},{"timestamp":1666963800,"date":"2022-10-28","index":402,"close":11.53,"high":11.64,"low":11,"open":11.22,"volume":525800},{"timestamp":1667223000,"date":"2022-10-31","index":403,"close":11.2,"high":11.36,"low":10.88,"open":11.3,"volume":390200},{"timestamp":1667309400,"date":"2022-11-01","index":404,"close":11.22,"high":11.46,"low":11.16,"open":11.45,"volume":310600},{"timestamp":1667395800,"date":"2022-11-02","index":405,"close":10.59,"high":11.3,"low":10.57,"open":11.3,"volume":444100},{"timestamp":1667482200,"date":"2022-11-03","index":406,"close":10.62,"high":10.63,"low":10.21,"open":10.39,"volume":537900},{"timestamp":1667568600,"date":"2022-11-04","index":407,"close":10.52,"high":10.89,"low":10.13,"open":10.82,"volume":462000},{"timestamp":1667831400,"date":"2022-11-07","index":408,"close":9.97,"high":10.49,"low":9.48,"open":10.49,"volume":739700},{"timestamp":1667917800,"date":"2022-11-08","index":409,"close":9.79,"high":10.19,"low":9.65,"open":10.01,"volume":565200}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":410,"close":9.21,"high":9.7,"low":9.06,"open":9.7,"volume":960800},{"timestamp":1668090600,"date":"2022-11-10","index":411,"close":11.31,"high":11.41,"low":10.05,"open":10.05,"volume":1602400},{"timestamp":1668177000,"date":"2022-11-11","index":412,"close":11.32,"high":11.6,"low":11.12,"open":11.44,"volume":772700},{"timestamp":1668436200,"date":"2022-11-14","index":413,"close":10.53,"high":11.13,"low":10.1,"open":11.13,"volume":1043500},{"timestamp":1668522600,"date":"2022-11-15","index":414,"close":10.99,"high":11.22,"low":10.52,"open":10.71,"volume":761000},{"timestamp":1668609000,"date":"2022-11-16","index":415,"close":10.7,"high":11,"low":10.61,"open":10.73,"volume":612700},{"timestamp":1668695400,"date":"2022-11-17","index":416,"close":10.57,"high":10.75,"low":10.18,"open":10.18,"volume":415000},{"timestamp":1668781800,"date":"2022-11-18","index":417,"close":10.56,"high":10.73,"low":10.39,"open":10.72,"volume":318400},{"timestamp":1669041000,"date":"2022-11-21","index":418,"close":10.28,"high":10.46,"low":10.11,"open":10.25,"volume":337600},{"timestamp":1669127400,"date":"2022-11-22","index":419,"close":10.24,"high":10.29,"low":9.95,"open":10.29,"volume":346100},{"timestamp":1669213800,"date":"2022-11-23","index":420,"close":10.66,"high":10.72,"low":10.11,"open":10.22,"volume":385400}]},{"date":"2022-08-10","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":335,"close":9.75,"high":10,"low":8.7,"open":8.9,"volume":6289700},{"timestamp":1658928600,"date":"2022-07-27","index":336,"close":9.17,"high":9.8,"low":8.9,"open":9.79,"volume":1314400},{"timestamp":1659015000,"date":"2022-07-28","index":337,"close":9.2,"high":9.57,"low":8.94,"open":9.24,"volume":902500},{"timestamp":1659101400,"date":"2022-07-29","index":338,"close":9.16,"high":9.18,"low":8.31,"open":8.9,"volume":1235600},{"timestamp":1659360600,"date":"2022-08-01","index":339,"close":9.36,"high":9.37,"low":8.76,"open":8.91,"volume":537400},{"timestamp":1659447000,"date":"2022-08-02","index":340,"close":9.73,"high":9.88,"low":9.12,"open":9.36,"volume":720500},{"timestamp":1659533400,"date":"2022-08-03","index":341,"close":10.27,"high":10.28,"low":9.74,"open":9.85,"volume":713900},{"timestamp":1659619800,"date":"2022-08-04","index":342,"close":10.43,"high":10.47,"low":10.12,"open":10.38,"volume":622100},{"timestamp":1659706200,"date":"2022-08-05","index":343,"close":10.42,"high":10.42,"low":10.14,"open":10.3,"volume":341800},{"timestamp":1659965400,"date":"2022-08-08","index":344,"close":10.64,"high":10.85,"low":10.28,"open":10.41,"volume":538400},{"timestamp":1660051800,"date":"2022-08-09","index":345,"close":10.13,"high":10.77,"low":9.8,"open":10.6,"volume":497400}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":346,"close":10.44,"high":10.55,"low":9.98,"open":10.47,"volume":1303100},{"timestamp":1660224600,"date":"2022-08-11","index":347,"close":12.33,"high":13.84,"low":11.81,"open":12.17,"volume":3645300},{"timestamp":1660311000,"date":"2022-08-12","index":348,"close":12.94,"high":13,"low":12.03,"open":12.5,"volume":952800},{"timestamp":1660570200,"date":"2022-08-15","index":349,"close":12.85,"high":13.42,"low":12.54,"open":13,"volume":764800},{"timestamp":1660656600,"date":"2022-08-16","index":350,"close":13.04,"high":13.15,"low":12.46,"open":12.53,"volume":703200},{"timestamp":1660743000,"date":"2022-08-17","index":351,"close":12.28,"high":13,"low":12.23,"open":12.81,"volume":389300},{"timestamp":1660829400,"date":"2022-08-18","index":352,"close":12.44,"high":12.57,"low":12.05,"open":12.27,"volume":331500},{"timestamp":1660915800,"date":"2022-08-19","index":353,"close":11.95,"high":12.45,"low":11.83,"open":12.35,"volume":331600},{"timestamp":1661175000,"date":"2022-08-22","index":354,"close":11.33,"high":11.78,"low":11.26,"open":11.61,"volume":355200},{"timestamp":1661261400,"date":"2022-08-23","index":355,"close":11.03,"high":11.35,"low":10.73,"open":11.2,"volume":610300},{"timestamp":1661347800,"date":"2022-08-24","index":356,"close":11.17,"high":11.34,"low":11.08,"open":11.11,"volume":368300}]},{"date":"2022-05-12","estimated":-0.05,"reported":-0.06,"pre":[{"timestamp":1651066200,"date":"2022-04-27","index":274,"close":7.01,"high":7.39,"low":6.96,"open":7.17,"volume":492100},{"timestamp":1651152600,"date":"2022-04-28","index":275,"close":7.47,"high":7.65,"low":6.86,"open":7.15,"volume":533200},{"timestamp":1651239000,"date":"2022-04-29","index":276,"close":7.24,"high":7.65,"low":7.19,"open":7.36,"volume":596600},{"timestamp":1651498200,"date":"2022-05-02","index":277,"close":7.81,"high":7.83,"low":7.28,"open":7.3,"volume":633000},{"timestamp":1651584600,"date":"2022-05-03","index":278,"close":7.9,"high":8.05,"low":7.73,"open":7.8,"volume":403800},{"timestamp":1651671000,"date":"2022-05-04","index":279,"close":8.37,"high":8.42,"low":7.73,"open":7.84,"volume":535800},{"timestamp":1651757400,"date":"2022-05-05","index":280,"close":7.76,"high":8.36,"low":7.54,"open":8.11,"volume":846700},{"timestamp":1651843800,"date":"2022-05-06","index":281,"close":7.77,"high":8.04,"low":7.28,"open":7.62,"volume":993700},{"timestamp":1652103000,"date":"2022-05-09","index":282,"close":7.98,"high":8.22,"low":7.36,"open":7.55,"volume":767500},{"timestamp":1652189400,"date":"2022-05-10","index":283,"close":7.4,"high":8.3,"low":7,"open":8.14,"volume":1194500},{"timestamp":1652275800,"date":"2022-05-11","index":284,"close":7.47,"high":7.61,"low":7.2,"open":7.35,"volume":976400}],"post":[{"timestamp":1652362200,"date":"2022-05-12","index":285,"close":7.57,"high":7.89,"low":7.35,"open":7.39,"volume":1400000},{"timestamp":1652448600,"date":"2022-05-13","index":286,"close":8.4,"high":8.75,"low":7.71,"open":8.2,"volume":1718400},{"timestamp":1652707800,"date":"2022-05-16","index":287,"close":8.42,"high":8.84,"low":8.13,"open":8.29,"volume":1024200},{"timestamp":1652794200,"date":"2022-05-17","index":288,"close":8.66,"high":8.87,"low":8.42,"open":8.62,"volume":720700},{"timestamp":1652880600,"date":"2022-05-18","index":289,"close":8.35,"high":8.66,"low":8.19,"open":8.43,"volume":636900},{"timestamp":1652967000,"date":"2022-05-19","index":290,"close":8.27,"high":8.58,"low":8.19,"open":8.22,"volume":726200},{"timestamp":1653053400,"date":"2022-05-20","index":291,"close":8.6,"high":8.6,"low":8.25,"open":8.31,"volume":445300},{"timestamp":1653312600,"date":"2022-05-23","index":292,"close":8.59,"high":8.6,"low":8.31,"open":8.6,"volume":561200},{"timestamp":1653399000,"date":"2022-05-24","index":293,"close":7.74,"high":8.7,"low":7.63,"open":8.37,"volume":812400},{"timestamp":1653485400,"date":"2022-05-25","index":294,"close":8.18,"high":8.3,"low":7.57,"open":7.59,"volume":409300},{"timestamp":1653571800,"date":"2022-05-26","index":295,"close":8.58,"high":8.67,"low":8.01,"open":8.13,"volume":517300}]},{"date":"2022-03-03","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":225,"close":14.58,"high":14.62,"low":13.94,"open":14.09,"volume":627200},{"timestamp":1645021800,"date":"2022-02-16","index":226,"close":13.84,"high":14.39,"low":13.78,"open":14.39,"volume":391100},{"timestamp":1645108200,"date":"2022-02-17","index":227,"close":13.1,"high":13.74,"low":13.04,"open":13.74,"volume":777700},{"timestamp":1645194600,"date":"2022-02-18","index":228,"close":12.47,"high":12.7,"low":11.96,"open":12.56,"volume":1540100},{"timestamp":1645540200,"date":"2022-02-22","index":229,"close":13.22,"high":13.53,"low":12.27,"open":12.4,"volume":1084700},{"timestamp":1645626600,"date":"2022-02-23","index":230,"close":12.58,"high":13.48,"low":12.57,"open":13.22,"volume":378900},{"timestamp":1645713000,"date":"2022-02-24","index":231,"close":13.9,"high":13.96,"low":11.9,"open":12.02,"volume":550700},{"timestamp":1645799400,"date":"2022-02-25","index":232,"close":13.82,"high":13.9,"low":13.05,"open":13.72,"volume":436800},{"timestamp":1646058600,"date":"2022-02-28","index":233,"close":13.58,"high":14.11,"low":13.48,"open":13.85,"volume":444400},{"timestamp":1646145000,"date":"2022-03-01","index":234,"close":13.51,"high":13.84,"low":13.36,"open":13.67,"volume":347000},{"timestamp":1646231400,"date":"2022-03-02","index":235,"close":13.81,"high":13.98,"low":13.05,"open":13.59,"volume":384300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":236,"close":13.24,"high":14.1,"low":13.16,"open":14,"volume":1140100},{"timestamp":1646404200,"date":"2022-03-04","index":237,"close":11.08,"high":12.75,"low":10.36,"open":12.75,"volume":2040600},{"timestamp":1646663400,"date":"2022-03-07","index":238,"close":9.93,"high":11.25,"low":9.81,"open":11.01,"volume":1061800},{"timestamp":1646749800,"date":"2022-03-08","index":239,"close":9.47,"high":10.07,"low":9.01,"open":9.99,"volume":1260100},{"timestamp":1646836200,"date":"2022-03-09","index":240,"close":9.8,"high":10.26,"low":9.54,"open":9.6,"volume":767500},{"timestamp":1646922600,"date":"2022-03-10","index":241,"close":9.19,"high":9.57,"low":8.97,"open":9.57,"volume":867100},{"timestamp":1647009000,"date":"2022-03-11","index":242,"close":8.95,"high":9.65,"low":8.9,"open":9.43,"volume":718300},{"timestamp":1647264600,"date":"2022-03-14","index":243,"close":8.08,"high":8.88,"low":8.07,"open":8.88,"volume":984900},{"timestamp":1647351000,"date":"2022-03-15","index":244,"close":8.4,"high":8.46,"low":8.05,"open":8.11,"volume":909200},{"timestamp":1647437400,"date":"2022-03-16","index":245,"close":9.02,"high":9.15,"low":8.57,"open":8.57,"volume":748700},{"timestamp":1647523800,"date":"2022-03-17","index":246,"close":9.08,"high":9.32,"low":8.89,"open":9.09,"volume":582000}]},{"date":"2021-11-09","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":147,"close":20.5,"high":20.51,"low":19.94,"open":19.94,"volume":377600},{"timestamp":1635255000,"date":"2021-10-26","index":148,"close":20.17,"high":20.6,"low":19.8,"open":20.6,"volume":552100},{"timestamp":1635341400,"date":"2021-10-27","index":149,"close":20.54,"high":20.58,"low":20.13,"open":20.13,"volume":521900},{"timestamp":1635427800,"date":"2021-10-28","index":150,"close":20.37,"high":20.7,"low":19.95,"open":20.7,"volume":500600},{"timestamp":1635514200,"date":"2021-10-29","index":151,"close":20.54,"high":20.77,"low":20.2,"open":20.22,"volume":538500},{"timestamp":1635773400,"date":"2021-11-01","index":152,"close":20.74,"high":20.8,"low":20.12,"open":20.49,"volume":540500},{"timestamp":1635859800,"date":"2021-11-02","index":153,"close":20.48,"high":20.73,"low":20.02,"open":20.66,"volume":467800},{"timestamp":1635946200,"date":"2021-11-03","index":154,"close":19.69,"high":20.63,"low":19.56,"open":20.41,"volume":778400},{"timestamp":1636032600,"date":"2021-11-04","index":155,"close":18.77,"high":19.17,"low":18.4,"open":19.05,"volume":1322700},{"timestamp":1636119000,"date":"2021-11-05","index":156,"close":17.87,"high":18.85,"low":17.73,"open":18.72,"volume":837400},{"timestamp":1636381800,"date":"2021-11-08","index":157,"close":17.85,"high":18.19,"low":17.59,"open":18.06,"volume":747300}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":158,"close":17.35,"high":18.1,"low":17.3,"open":18,"volume":1045500},{"timestamp":1636554600,"date":"2021-11-10","index":159,"close":19.68,"high":20.85,"low":17.98,"open":18.07,"volume":2997200},{"timestamp":1636641000,"date":"2021-11-11","index":160,"close":21.09,"high":21.25,"low":19.37,"open":19.59,"volume":1919000},{"timestamp":1636727400,"date":"2021-11-12","index":161,"close":21.38,"high":21.52,"low":20.79,"open":21,"volume":1353000},{"timestamp":1636986600,"date":"2021-11-15","index":162,"close":22.12,"high":22.16,"low":21.05,"open":21.17,"volume":921700},{"timestamp":1637073000,"date":"2021-11-16","index":163,"close":21.78,"high":21.87,"low":21.2,"open":21.81,"volume":654500},{"timestamp":1637159400,"date":"2021-11-17","index":164,"close":21.02,"high":22.17,"low":20.82,"open":22.08,"volume":787300},{"timestamp":1637245800,"date":"2021-11-18","index":165,"close":20.36,"high":21.09,"low":20.06,"open":21.09,"volume":482000},{"timestamp":1637332200,"date":"2021-11-19","index":166,"close":20.33,"high":20.84,"low":20.08,"open":20.2,"volume":523800},{"timestamp":1637591400,"date":"2021-11-22","index":167,"close":19.76,"high":20.34,"low":19.07,"open":20.16,"volume":1261300},{"timestamp":1637677800,"date":"2021-11-23","index":168,"close":19.14,"high":19.75,"low":18.84,"open":19.67,"volume":957200}]},{"date":"2021-08-04","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":79,"close":26.44,"high":27.07,"low":25.79,"open":26.13,"volume":541200},{"timestamp":1626874200,"date":"2021-07-21","index":80,"close":26.6,"high":27.48,"low":26.41,"open":26.6,"volume":726200},{"timestamp":1626960600,"date":"2021-07-22","index":81,"close":26.31,"high":26.91,"low":26.19,"open":26.61,"volume":285400},{"timestamp":1627047000,"date":"2021-07-23","index":82,"close":26.08,"high":26.9,"low":25.92,"open":26.13,"volume":311100},{"timestamp":1627306200,"date":"2021-07-26","index":83,"close":25.28,"high":26.46,"low":25.19,"open":26.17,"volume":356100},{"timestamp":1627392600,"date":"2021-07-27","index":84,"close":23.87,"high":25.34,"low":23.7,"open":25.34,"volume":457400},{"timestamp":1627479000,"date":"2021-07-28","index":85,"close":23.9,"high":24.47,"low":23.58,"open":24,"volume":511400},{"timestamp":1627565400,"date":"2021-07-29","index":86,"close":22.73,"high":24.15,"low":22.55,"open":23.9,"volume":605000},{"timestamp":1627651800,"date":"2021-07-30","index":87,"close":22.03,"high":22.85,"low":21.81,"open":22.51,"volume":608300},{"timestamp":1627911000,"date":"2021-08-02","index":88,"close":21.74,"high":22.5,"low":21.71,"open":22.1,"volume":918900},{"timestamp":1627997400,"date":"2021-08-03","index":89,"close":21.66,"high":22.28,"low":21.35,"open":21.78,"volume":1173600}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":90,"close":20.99,"high":21.81,"low":20.84,"open":21.8,"volume":947000},{"timestamp":1628170200,"date":"2021-08-05","index":91,"close":21.58,"high":22.8,"low":20.78,"open":20.84,"volume":1450100},{"timestamp":1628256600,"date":"2021-08-06","index":92,"close":21.77,"high":22.87,"low":21.1,"open":21.95,"volume":824900},{"timestamp":1628515800,"date":"2021-08-09","index":93,"close":21.8,"high":22.6,"low":20.91,"open":21.93,"volume":735800},{"timestamp":1628602200,"date":"2021-08-10","index":94,"close":20.52,"high":21.68,"low":20.43,"open":21.66,"volume":810500},{"timestamp":1628688600,"date":"2021-08-11","index":95,"close":21.57,"high":21.66,"low":20.27,"open":20.58,"volume":503300},{"timestamp":1628775000,"date":"2021-08-12","index":96,"close":21.44,"high":21.59,"low":20.6,"open":21.36,"volume":441900},{"timestamp":1628861400,"date":"2021-08-13","index":97,"close":21.61,"high":21.91,"low":20.81,"open":21,"volume":853800},{"timestamp":1629120600,"date":"2021-08-16","index":98,"close":20.6,"high":21.64,"low":20.43,"open":21.57,"volume":1037800},{"timestamp":1629207000,"date":"2021-08-17","index":99,"close":19.86,"high":20.68,"low":19.37,"open":20.25,"volume":1010800},{"timestamp":1629293400,"date":"2021-08-18","index":100,"close":18.58,"high":19.86,"low":18.5,"open":19.75,"volume":2025700}]},{"date":"2021-05-11","estimated":-0.1,"reported":0.02,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":20,"close":23.79,"high":24.33,"low":23.1,"open":23.17,"volume":435300},{"timestamp":1619530200,"date":"2021-04-27","index":21,"close":24.76,"high":25.45,"low":23.61,"open":23.96,"volume":391600},{"timestamp":1619616600,"date":"2021-04-28","index":22,"close":26.95,"high":27.48,"low":24.4,"open":25.4,"volume":1733100},{"timestamp":1619703000,"date":"2021-04-29","index":23,"close":26,"high":28.8,"low":25.23,"open":27.4,"volume":1166900},{"timestamp":1619789400,"date":"2021-04-30","index":24,"close":25.71,"high":26.15,"low":22.6,"open":26.03,"volume":1488700},{"timestamp":1620048600,"date":"2021-05-03","index":25,"close":27.38,"high":27.9,"low":25.9,"open":26.98,"volume":1265000},{"timestamp":1620135000,"date":"2021-05-04","index":26,"close":28.23,"high":28.28,"low":26,"open":27,"volume":973800},{"timestamp":1620221400,"date":"2021-05-05","index":27,"close":27,"high":28.8,"low":25.75,"open":27.95,"volume":929300},{"timestamp":1620307800,"date":"2021-05-06","index":28,"close":26.75,"high":26.96,"low":24.9,"open":26.96,"volume":669900},{"timestamp":1620394200,"date":"2021-05-07","index":29,"close":26.46,"high":27.7,"low":24.78,"open":26.94,"volume":792800},{"timestamp":1620653400,"date":"2021-05-10","index":30,"close":26.62,"high":26.75,"low":25.1,"open":26.66,"volume":594500}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":31,"close":27.41,"high":27.52,"low":25.25,"open":25.44,"volume":862000},{"timestamp":1620826200,"date":"2021-05-12","index":32,"close":23.85,"high":26.71,"low":23.75,"open":26.4,"volume":1556100},{"timestamp":1620912600,"date":"2021-05-13","index":33,"close":21.49,"high":24.85,"low":21.33,"open":24.11,"volume":1058500},{"timestamp":1620999000,"date":"2021-05-14","index":34,"close":21.95,"high":22.87,"low":20.8,"open":21.56,"volume":1249900},{"timestamp":1621258200,"date":"2021-05-17","index":35,"close":21.42,"high":22.79,"low":21.2,"open":21.95,"volume":446700},{"timestamp":1621344600,"date":"2021-05-18","index":36,"close":21.38,"high":22.7,"low":21.38,"open":21.5,"volume":520500},{"timestamp":1621431000,"date":"2021-05-19","index":37,"close":21.5,"high":21.85,"low":20.5,"open":21,"volume":467700},{"timestamp":1621517400,"date":"2021-05-20","index":38,"close":22.33,"high":22.55,"low":21.62,"open":21.74,"volume":512100},{"timestamp":1621603800,"date":"2021-05-21","index":39,"close":23.17,"high":23.53,"low":22.43,"open":22.54,"volume":578400},{"timestamp":1621863000,"date":"2021-05-24","index":40,"close":23.05,"high":23.57,"low":22.79,"open":23.43,"volume":405900},{"timestamp":1621949400,"date":"2021-05-25","index":41,"close":22.92,"high":23.39,"low":22.3,"open":23.05,"volume":274900}]},{"date":"2021-03-01","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/VZIO_partial.json b/data/VZIO_partial.json
index f09a75f81..1e21e42c1 100644
--- a/data/VZIO_partial.json
+++ b/data/VZIO_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":"2025-02-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-08","estimated":null,"reported":-0.01,"pre":[],"post":[]},{"date":"2024-02-27","estimated":0.01,"reported":0.07,"pre":[{"timestamp":1707489000,"date":"2024-02-09","index":723,"close":7.56,"high":7.6,"low":7.33,"open":7.41,"volume":697000},{"timestamp":1707748200,"date":"2024-02-12","index":724,"close":7.82,"high":7.9,"low":7.59,"open":7.59,"volume":705200},{"timestamp":1707834600,"date":"2024-02-13","index":725,"close":9.75,"high":11.28,"low":7.41,"open":7.47,"volume":7667900},{"timestamp":1707921000,"date":"2024-02-14","index":726,"close":9.59,"high":9.8,"low":9.28,"open":9.65,"volume":3329500},{"timestamp":1708007400,"date":"2024-02-15","index":727,"close":9.51,"high":9.86,"low":9.35,"open":9.7,"volume":1404500},{"timestamp":1708093800,"date":"2024-02-16","index":728,"close":9.53,"high":9.61,"low":9.31,"open":9.36,"volume":1097000},{"timestamp":1708439400,"date":"2024-02-20","index":729,"close":11.08,"high":11.12,"low":10.87,"open":11.01,"volume":33864200},{"timestamp":1708525800,"date":"2024-02-21","index":730,"close":11.04,"high":11.07,"low":10.97,"open":11.01,"volume":13600000},{"timestamp":1708612200,"date":"2024-02-22","index":731,"close":10.98,"high":11.07,"low":10.95,"open":11.05,"volume":5321500},{"timestamp":1708698600,"date":"2024-02-23","index":732,"close":10.99,"high":11,"low":10.85,"open":10.9,"volume":5660800},{"timestamp":1708957800,"date":"2024-02-26","index":733,"close":10.85,"high":10.99,"low":10.84,"open":10.99,"volume":4805300}],"post":[{"timestamp":1709044200,"date":"2024-02-27","index":734,"close":11,"high":11.01,"low":10.85,"open":10.89,"volume":4519300},{"timestamp":1709130600,"date":"2024-02-28","index":735,"close":11.03,"high":11.06,"low":10.92,"open":10.97,"volume":3025300},{"timestamp":1709217000,"date":"2024-02-29","index":736,"close":11.01,"high":11.09,"low":10.98,"open":11.06,"volume":1843900},{"timestamp":1709303400,"date":"2024-03-01","index":737,"close":11.02,"high":11.07,"low":11,"open":11.01,"volume":2896900},{"timestamp":1709562600,"date":"2024-03-04","index":738,"close":10.95,"high":11.09,"low":10.95,"open":11.03,"volume":3868600},{"timestamp":1709649000,"date":"2024-03-05","index":739,"close":11.03,"high":11.05,"low":10.96,"open":10.98,"volume":2720000},{"timestamp":1709735400,"date":"2024-03-06","index":740,"close":11.01,"high":11.07,"low":11,"open":11.04,"volume":3626700},{"timestamp":1709821800,"date":"2024-03-07","index":741,"close":10.99,"high":11.05,"low":10.99,"open":11.05,"volume":1010600},{"timestamp":1709908200,"date":"2024-03-08","index":742,"close":10.99,"high":11.04,"low":10.99,"open":11.03,"volume":1851500},{"timestamp":1710163800,"date":"2024-03-11","index":743,"close":11.08,"high":11.22,"low":11.03,"open":11.05,"volume":2757800},{"timestamp":1710250200,"date":"2024-03-12","index":744,"close":11.16,"high":11.19,"low":11.07,"open":11.08,"volume":1467100}]},{"date":"2023-11-09","estimated":0.01,"reported":0.07,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":650,"close":5.03,"high":5.15,"low":5.01,"open":5.09,"volume":527800},{"timestamp":1698327000,"date":"2023-10-26","index":651,"close":5.03,"high":5.11,"low":4.88,"open":5.02,"volume":653500},{"timestamp":1698413400,"date":"2023-10-27","index":652,"close":4.88,"high":5.05,"low":4.84,"open":5.05,"volume":460800},{"timestamp":1698672600,"date":"2023-10-30","index":653,"close":5.02,"high":5.03,"low":4.82,"open":4.96,"volume":522600},{"timestamp":1698759000,"date":"2023-10-31","index":654,"close":5.09,"high":5.14,"low":4.96,"open":4.99,"volume":611600},{"timestamp":1698845400,"date":"2023-11-01","index":655,"close":5.16,"high":5.19,"low":5,"open":5.09,"volume":679000},{"timestamp":1698931800,"date":"2023-11-02","index":656,"close":5.43,"high":5.44,"low":5.17,"open":5.27,"volume":630700},{"timestamp":1699018200,"date":"2023-11-03","index":657,"close":5.58,"high":5.66,"low":5.5,"open":5.57,"volume":476600},{"timestamp":1699281000,"date":"2023-11-06","index":658,"close":5.56,"high":5.66,"low":5.5,"open":5.59,"volume":615600},{"timestamp":1699367400,"date":"2023-11-07","index":659,"close":5.63,"high":5.7,"low":5.51,"open":5.56,"volume":364500},{"timestamp":1699453800,"date":"2023-11-08","index":660,"close":5.59,"high":5.63,"low":5.53,"open":5.59,"volume":264600}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":661,"close":5.28,"high":5.66,"low":5.26,"open":5.66,"volume":1004200},{"timestamp":1699626600,"date":"2023-11-10","index":662,"close":6.68,"high":6.76,"low":5.96,"open":6.05,"volume":3097100},{"timestamp":1699885800,"date":"2023-11-13","index":663,"close":6.37,"high":6.71,"low":6.29,"open":6.71,"volume":1018200},{"timestamp":1699972200,"date":"2023-11-14","index":664,"close":6.63,"high":6.7,"low":6.55,"open":6.58,"volume":1022600},{"timestamp":1700058600,"date":"2023-11-15","index":665,"close":6.71,"high":7.01,"low":6.65,"open":6.67,"volume":945300},{"timestamp":1700145000,"date":"2023-11-16","index":666,"close":6.68,"high":6.7,"low":6.45,"open":6.65,"volume":506500},{"timestamp":1700231400,"date":"2023-11-17","index":667,"close":6.85,"high":6.89,"low":6.61,"open":6.69,"volume":653300},{"timestamp":1700490600,"date":"2023-11-20","index":668,"close":6.84,"high":6.91,"low":6.76,"open":6.84,"volume":450500},{"timestamp":1700577000,"date":"2023-11-21","index":669,"close":6.73,"high":6.82,"low":6.64,"open":6.77,"volume":452300},{"timestamp":1700663400,"date":"2023-11-22","index":670,"close":6.78,"high":6.88,"low":6.74,"open":6.8,"volume":387900},{"timestamp":1700836200,"date":"2023-11-24","index":671,"close":6.88,"high":6.9,"low":6.68,"open":6.75,"volume":250800}]},{"date":"2023-08-08","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2023-05-09","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2023-02-28","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":473,"close":9.04,"high":9.13,"low":8.85,"open":8.87,"volume":306000},{"timestamp":1676298600,"date":"2023-02-13","index":474,"close":9.06,"high":9.21,"low":8.92,"open":9.1,"volume":641600},{"timestamp":1676385000,"date":"2023-02-14","index":475,"close":9.33,"high":9.37,"low":8.87,"open":8.95,"volume":360100},{"timestamp":1676471400,"date":"2023-02-15","index":476,"close":9.84,"high":9.86,"low":9.26,"open":9.26,"volume":482900},{"timestamp":1676557800,"date":"2023-02-16","index":477,"close":10.21,"high":10.4,"low":9.79,"open":9.88,"volume":883200},{"timestamp":1676644200,"date":"2023-02-17","index":478,"close":9.92,"high":10.21,"low":9.54,"open":10.21,"volume":379400},{"timestamp":1676989800,"date":"2023-02-21","index":479,"close":9.66,"high":10.03,"low":9.54,"open":9.7,"volume":432500},{"timestamp":1677076200,"date":"2023-02-22","index":480,"close":9.76,"high":9.82,"low":9.44,"open":9.71,"volume":394000},{"timestamp":1677162600,"date":"2023-02-23","index":481,"close":9.76,"high":9.98,"low":9.62,"open":9.79,"volume":266100},{"timestamp":1677249000,"date":"2023-02-24","index":482,"close":9.63,"high":9.64,"low":9.42,"open":9.5,"volume":333900},{"timestamp":1677508200,"date":"2023-02-27","index":483,"close":9.61,"high":9.73,"low":9.5,"open":9.59,"volume":360200}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":484,"close":10.25,"high":10.56,"low":9.51,"open":9.51,"volume":1124800},{"timestamp":1677681000,"date":"2023-03-01","index":485,"close":9.66,"high":10.08,"low":8.34,"open":9.35,"volume":1506000},{"timestamp":1677767400,"date":"2023-03-02","index":486,"close":9.61,"high":9.93,"low":9.53,"open":9.58,"volume":509100},{"timestamp":1677853800,"date":"2023-03-03","index":487,"close":9.95,"high":9.99,"low":9.59,"open":9.68,"volume":854700},{"timestamp":1678113000,"date":"2023-03-06","index":488,"close":9.68,"high":10.08,"low":9.59,"open":9.92,"volume":522100},{"timestamp":1678199400,"date":"2023-03-07","index":489,"close":9.92,"high":10.14,"low":9.7,"open":9.7,"volume":348000},{"timestamp":1678285800,"date":"2023-03-08","index":490,"close":9.73,"high":9.92,"low":9.6,"open":9.92,"volume":233200},{"timestamp":1678372200,"date":"2023-03-09","index":491,"close":9.53,"high":9.92,"low":9.45,"open":9.68,"volume":412100},{"timestamp":1678458600,"date":"2023-03-10","index":492,"close":8.85,"high":9.62,"low":8.8,"open":9.48,"volume":483800},{"timestamp":1678714200,"date":"2023-03-13","index":493,"close":8.92,"high":9.07,"low":8.65,"open":8.73,"volume":348400},{"timestamp":1678800600,"date":"2023-03-14","index":494,"close":9.07,"high":9.4,"low":8.96,"open":9.3,"volume":385800}]},{"date":"2022-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":399,"close":10.94,"high":11.13,"low":10.51,"open":10.63,"volume":516500},{"timestamp":1666791000,"date":"2022-10-26","index":400,"close":10.98,"high":11.04,"low":10.65,"open":10.94,"volume":396600},{"timestamp":1666877400,"date":"2022-10-27","index":401,"close":11.15,"high":11.23,"low":10.86,"open":11.08,"volume":347100},{"timestamp":1666963800,"date":"2022-10-28","index":402,"close":11.53,"high":11.64,"low":11,"open":11.22,"volume":525800},{"timestamp":1667223000,"date":"2022-10-31","index":403,"close":11.2,"high":11.36,"low":10.88,"open":11.3,"volume":390200},{"timestamp":1667309400,"date":"2022-11-01","index":404,"close":11.22,"high":11.46,"low":11.16,"open":11.45,"volume":310600},{"timestamp":1667395800,"date":"2022-11-02","index":405,"close":10.59,"high":11.3,"low":10.57,"open":11.3,"volume":444100},{"timestamp":1667482200,"date":"2022-11-03","index":406,"close":10.62,"high":10.63,"low":10.21,"open":10.39,"volume":537900},{"timestamp":1667568600,"date":"2022-11-04","index":407,"close":10.52,"high":10.89,"low":10.13,"open":10.82,"volume":462000},{"timestamp":1667831400,"date":"2022-11-07","index":408,"close":9.97,"high":10.49,"low":9.48,"open":10.49,"volume":739700},{"timestamp":1667917800,"date":"2022-11-08","index":409,"close":9.79,"high":10.19,"low":9.65,"open":10.01,"volume":565200}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":410,"close":9.21,"high":9.7,"low":9.06,"open":9.7,"volume":960800},{"timestamp":1668090600,"date":"2022-11-10","index":411,"close":11.31,"high":11.41,"low":10.05,"open":10.05,"volume":1602400},{"timestamp":1668177000,"date":"2022-11-11","index":412,"close":11.32,"high":11.6,"low":11.12,"open":11.44,"volume":772700},{"timestamp":1668436200,"date":"2022-11-14","index":413,"close":10.53,"high":11.13,"low":10.1,"open":11.13,"volume":1043500},{"timestamp":1668522600,"date":"2022-11-15","index":414,"close":10.99,"high":11.22,"low":10.52,"open":10.71,"volume":761000},{"timestamp":1668609000,"date":"2022-11-16","index":415,"close":10.7,"high":11,"low":10.61,"open":10.73,"volume":612700},{"timestamp":1668695400,"date":"2022-11-17","index":416,"close":10.57,"high":10.75,"low":10.18,"open":10.18,"volume":415000},{"timestamp":1668781800,"date":"2022-11-18","index":417,"close":10.56,"high":10.73,"low":10.39,"open":10.72,"volume":318400},{"timestamp":1669041000,"date":"2022-11-21","index":418,"close":10.28,"high":10.46,"low":10.11,"open":10.25,"volume":337600},{"timestamp":1669127400,"date":"2022-11-22","index":419,"close":10.24,"high":10.29,"low":9.95,"open":10.29,"volume":346100},{"timestamp":1669213800,"date":"2022-11-23","index":420,"close":10.66,"high":10.72,"low":10.11,"open":10.22,"volume":385400}]},{"date":"2022-08-10","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":335,"close":9.75,"high":10,"low":8.7,"open":8.9,"volume":6289700},{"timestamp":1658928600,"date":"2022-07-27","index":336,"close":9.17,"high":9.8,"low":8.9,"open":9.79,"volume":1314400},{"timestamp":1659015000,"date":"2022-07-28","index":337,"close":9.2,"high":9.57,"low":8.94,"open":9.24,"volume":902500},{"timestamp":1659101400,"date":"2022-07-29","index":338,"close":9.16,"high":9.18,"low":8.31,"open":8.9,"volume":1235600},{"timestamp":1659360600,"date":"2022-08-01","index":339,"close":9.36,"high":9.37,"low":8.76,"open":8.91,"volume":537400},{"timestamp":1659447000,"date":"2022-08-02","index":340,"close":9.73,"high":9.88,"low":9.12,"open":9.36,"volume":720500},{"timestamp":1659533400,"date":"2022-08-03","index":341,"close":10.27,"high":10.28,"low":9.74,"open":9.85,"volume":713900},{"timestamp":1659619800,"date":"2022-08-04","index":342,"close":10.43,"high":10.47,"low":10.12,"open":10.38,"volume":622100},{"timestamp":1659706200,"date":"2022-08-05","index":343,"close":10.42,"high":10.42,"low":10.14,"open":10.3,"volume":341800},{"timestamp":1659965400,"date":"2022-08-08","index":344,"close":10.64,"high":10.85,"low":10.28,"open":10.41,"volume":538400},{"timestamp":1660051800,"date":"2022-08-09","index":345,"close":10.13,"high":10.77,"low":9.8,"open":10.6,"volume":497400}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":346,"close":10.44,"high":10.55,"low":9.98,"open":10.47,"volume":1303100},{"timestamp":1660224600,"date":"2022-08-11","index":347,"close":12.33,"high":13.84,"low":11.81,"open":12.17,"volume":3645300},{"timestamp":1660311000,"date":"2022-08-12","index":348,"close":12.94,"high":13,"low":12.03,"open":12.5,"volume":952800},{"timestamp":1660570200,"date":"2022-08-15","index":349,"close":12.85,"high":13.42,"low":12.54,"open":13,"volume":764800},{"timestamp":1660656600,"date":"2022-08-16","index":350,"close":13.04,"high":13.15,"low":12.46,"open":12.53,"volume":703200},{"timestamp":1660743000,"date":"2022-08-17","index":351,"close":12.28,"high":13,"low":12.23,"open":12.81,"volume":389300},{"timestamp":1660829400,"date":"2022-08-18","index":352,"close":12.44,"high":12.57,"low":12.05,"open":12.27,"volume":331500},{"timestamp":1660915800,"date":"2022-08-19","index":353,"close":11.95,"high":12.45,"low":11.83,"open":12.35,"volume":331600},{"timestamp":1661175000,"date":"2022-08-22","index":354,"close":11.33,"high":11.78,"low":11.26,"open":11.61,"volume":355200},{"timestamp":1661261400,"date":"2022-08-23","index":355,"close":11.03,"high":11.35,"low":10.73,"open":11.2,"volume":610300},{"timestamp":1661347800,"date":"2022-08-24","index":356,"close":11.17,"high":11.34,"low":11.08,"open":11.11,"volume":368300}]},{"date":"2022-05-12","estimated":-0.05,"reported":-0.06,"pre":[{"timestamp":1651066200,"date":"2022-04-27","index":274,"close":7.01,"high":7.39,"low":6.96,"open":7.17,"volume":492100},{"timestamp":1651152600,"date":"2022-04-28","index":275,"close":7.47,"high":7.65,"low":6.86,"open":7.15,"volume":533200},{"timestamp":1651239000,"date":"2022-04-29","index":276,"close":7.24,"high":7.65,"low":7.19,"open":7.36,"volume":596600},{"timestamp":1651498200,"date":"2022-05-02","index":277,"close":7.81,"high":7.83,"low":7.28,"open":7.3,"volume":633000},{"timestamp":1651584600,"date":"2022-05-03","index":278,"close":7.9,"high":8.05,"low":7.73,"open":7.8,"volume":403800},{"timestamp":1651671000,"date":"2022-05-04","index":279,"close":8.37,"high":8.42,"low":7.73,"open":7.84,"volume":535800},{"timestamp":1651757400,"date":"2022-05-05","index":280,"close":7.76,"high":8.36,"low":7.54,"open":8.11,"volume":846700},{"timestamp":1651843800,"date":"2022-05-06","index":281,"close":7.77,"high":8.04,"low":7.28,"open":7.62,"volume":993700},{"timestamp":1652103000,"date":"2022-05-09","index":282,"close":7.98,"high":8.22,"low":7.36,"open":7.55,"volume":767500},{"timestamp":1652189400,"date":"2022-05-10","index":283,"close":7.4,"high":8.3,"low":7,"open":8.14,"volume":1194500},{"timestamp":1652275800,"date":"2022-05-11","index":284,"close":7.47,"high":7.61,"low":7.2,"open":7.35,"volume":976400}],"post":[{"timestamp":1652362200,"date":"2022-05-12","index":285,"close":7.57,"high":7.89,"low":7.35,"open":7.39,"volume":1400000},{"timestamp":1652448600,"date":"2022-05-13","index":286,"close":8.4,"high":8.75,"low":7.71,"open":8.2,"volume":1718400},{"timestamp":1652707800,"date":"2022-05-16","index":287,"close":8.42,"high":8.84,"low":8.13,"open":8.29,"volume":1024200},{"timestamp":1652794200,"date":"2022-05-17","index":288,"close":8.66,"high":8.87,"low":8.42,"open":8.62,"volume":720700},{"timestamp":1652880600,"date":"2022-05-18","index":289,"close":8.35,"high":8.66,"low":8.19,"open":8.43,"volume":636900},{"timestamp":1652967000,"date":"2022-05-19","index":290,"close":8.27,"high":8.58,"low":8.19,"open":8.22,"volume":726200},{"timestamp":1653053400,"date":"2022-05-20","index":291,"close":8.6,"high":8.6,"low":8.25,"open":8.31,"volume":445300},{"timestamp":1653312600,"date":"2022-05-23","index":292,"close":8.59,"high":8.6,"low":8.31,"open":8.6,"volume":561200},{"timestamp":1653399000,"date":"2022-05-24","index":293,"close":7.74,"high":8.7,"low":7.63,"open":8.37,"volume":812400},{"timestamp":1653485400,"date":"2022-05-25","index":294,"close":8.18,"high":8.3,"low":7.57,"open":7.59,"volume":409300},{"timestamp":1653571800,"date":"2022-05-26","index":295,"close":8.58,"high":8.67,"low":8.01,"open":8.13,"volume":517300}]},{"date":"2022-03-03","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":225,"close":14.58,"high":14.62,"low":13.94,"open":14.09,"volume":627200},{"timestamp":1645021800,"date":"2022-02-16","index":226,"close":13.84,"high":14.39,"low":13.78,"open":14.39,"volume":391100},{"timestamp":1645108200,"date":"2022-02-17","index":227,"close":13.1,"high":13.74,"low":13.04,"open":13.74,"volume":777700},{"timestamp":1645194600,"date":"2022-02-18","index":228,"close":12.47,"high":12.7,"low":11.96,"open":12.56,"volume":1540100},{"timestamp":1645540200,"date":"2022-02-22","index":229,"close":13.22,"high":13.53,"low":12.27,"open":12.4,"volume":1084700},{"timestamp":1645626600,"date":"2022-02-23","index":230,"close":12.58,"high":13.48,"low":12.57,"open":13.22,"volume":378900},{"timestamp":1645713000,"date":"2022-02-24","index":231,"close":13.9,"high":13.96,"low":11.9,"open":12.02,"volume":550700},{"timestamp":1645799400,"date":"2022-02-25","index":232,"close":13.82,"high":13.9,"low":13.05,"open":13.72,"volume":436800},{"timestamp":1646058600,"date":"2022-02-28","index":233,"close":13.58,"high":14.11,"low":13.48,"open":13.85,"volume":444400},{"timestamp":1646145000,"date":"2022-03-01","index":234,"close":13.51,"high":13.84,"low":13.36,"open":13.67,"volume":347000},{"timestamp":1646231400,"date":"2022-03-02","index":235,"close":13.81,"high":13.98,"low":13.05,"open":13.59,"volume":384300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":236,"close":13.24,"high":14.1,"low":13.16,"open":14,"volume":1140100},{"timestamp":1646404200,"date":"2022-03-04","index":237,"close":11.08,"high":12.75,"low":10.36,"open":12.75,"volume":2040600},{"timestamp":1646663400,"date":"2022-03-07","index":238,"close":9.93,"high":11.25,"low":9.81,"open":11.01,"volume":1061800},{"timestamp":1646749800,"date":"2022-03-08","index":239,"close":9.47,"high":10.07,"low":9.01,"open":9.99,"volume":1260100},{"timestamp":1646836200,"date":"2022-03-09","index":240,"close":9.8,"high":10.26,"low":9.54,"open":9.6,"volume":767500},{"timestamp":1646922600,"date":"2022-03-10","index":241,"close":9.19,"high":9.57,"low":8.97,"open":9.57,"volume":867100},{"timestamp":1647009000,"date":"2022-03-11","index":242,"close":8.95,"high":9.65,"low":8.9,"open":9.43,"volume":718300},{"timestamp":1647264600,"date":"2022-03-14","index":243,"close":8.08,"high":8.88,"low":8.07,"open":8.88,"volume":984900},{"timestamp":1647351000,"date":"2022-03-15","index":244,"close":8.4,"high":8.46,"low":8.05,"open":8.11,"volume":909200},{"timestamp":1647437400,"date":"2022-03-16","index":245,"close":9.02,"high":9.15,"low":8.57,"open":8.57,"volume":748700},{"timestamp":1647523800,"date":"2022-03-17","index":246,"close":9.08,"high":9.32,"low":8.89,"open":9.09,"volume":582000}]},{"date":"2021-11-09","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":147,"close":20.5,"high":20.51,"low":19.94,"open":19.94,"volume":377600},{"timestamp":1635255000,"date":"2021-10-26","index":148,"close":20.17,"high":20.6,"low":19.8,"open":20.6,"volume":552100},{"timestamp":1635341400,"date":"2021-10-27","index":149,"close":20.54,"high":20.58,"low":20.13,"open":20.13,"volume":521900},{"timestamp":1635427800,"date":"2021-10-28","index":150,"close":20.37,"high":20.7,"low":19.95,"open":20.7,"volume":500600},{"timestamp":1635514200,"date":"2021-10-29","index":151,"close":20.54,"high":20.77,"low":20.2,"open":20.22,"volume":538500},{"timestamp":1635773400,"date":"2021-11-01","index":152,"close":20.74,"high":20.8,"low":20.12,"open":20.49,"volume":540500},{"timestamp":1635859800,"date":"2021-11-02","index":153,"close":20.48,"high":20.73,"low":20.02,"open":20.66,"volume":467800},{"timestamp":1635946200,"date":"2021-11-03","index":154,"close":19.69,"high":20.63,"low":19.56,"open":20.41,"volume":778400},{"timestamp":1636032600,"date":"2021-11-04","index":155,"close":18.77,"high":19.17,"low":18.4,"open":19.05,"volume":1322700},{"timestamp":1636119000,"date":"2021-11-05","index":156,"close":17.87,"high":18.85,"low":17.73,"open":18.72,"volume":837400},{"timestamp":1636381800,"date":"2021-11-08","index":157,"close":17.85,"high":18.19,"low":17.59,"open":18.06,"volume":747300}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":158,"close":17.35,"high":18.1,"low":17.3,"open":18,"volume":1045500},{"timestamp":1636554600,"date":"2021-11-10","index":159,"close":19.68,"high":20.85,"low":17.98,"open":18.07,"volume":2997200},{"timestamp":1636641000,"date":"2021-11-11","index":160,"close":21.09,"high":21.25,"low":19.37,"open":19.59,"volume":1919000},{"timestamp":1636727400,"date":"2021-11-12","index":161,"close":21.38,"high":21.52,"low":20.79,"open":21,"volume":1353000},{"timestamp":1636986600,"date":"2021-11-15","index":162,"close":22.12,"high":22.16,"low":21.05,"open":21.17,"volume":921700},{"timestamp":1637073000,"date":"2021-11-16","index":163,"close":21.78,"high":21.87,"low":21.2,"open":21.81,"volume":654500},{"timestamp":1637159400,"date":"2021-11-17","index":164,"close":21.02,"high":22.17,"low":20.82,"open":22.08,"volume":787300},{"timestamp":1637245800,"date":"2021-11-18","index":165,"close":20.36,"high":21.09,"low":20.06,"open":21.09,"volume":482000},{"timestamp":1637332200,"date":"2021-11-19","index":166,"close":20.33,"high":20.84,"low":20.08,"open":20.2,"volume":523800},{"timestamp":1637591400,"date":"2021-11-22","index":167,"close":19.76,"high":20.34,"low":19.07,"open":20.16,"volume":1261300},{"timestamp":1637677800,"date":"2021-11-23","index":168,"close":19.14,"high":19.75,"low":18.84,"open":19.67,"volume":957200}]},{"date":"2021-08-04","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":79,"close":26.44,"high":27.07,"low":25.79,"open":26.13,"volume":541200},{"timestamp":1626874200,"date":"2021-07-21","index":80,"close":26.6,"high":27.48,"low":26.41,"open":26.6,"volume":726200},{"timestamp":1626960600,"date":"2021-07-22","index":81,"close":26.31,"high":26.91,"low":26.19,"open":26.61,"volume":285400},{"timestamp":1627047000,"date":"2021-07-23","index":82,"close":26.08,"high":26.9,"low":25.92,"open":26.13,"volume":311100},{"timestamp":1627306200,"date":"2021-07-26","index":83,"close":25.28,"high":26.46,"low":25.19,"open":26.17,"volume":356100},{"timestamp":1627392600,"date":"2021-07-27","index":84,"close":23.87,"high":25.34,"low":23.7,"open":25.34,"volume":457400},{"timestamp":1627479000,"date":"2021-07-28","index":85,"close":23.9,"high":24.47,"low":23.58,"open":24,"volume":511400},{"timestamp":1627565400,"date":"2021-07-29","index":86,"close":22.73,"high":24.15,"low":22.55,"open":23.9,"volume":605000},{"timestamp":1627651800,"date":"2021-07-30","index":87,"close":22.03,"high":22.85,"low":21.81,"open":22.51,"volume":608300},{"timestamp":1627911000,"date":"2021-08-02","index":88,"close":21.74,"high":22.5,"low":21.71,"open":22.1,"volume":918900},{"timestamp":1627997400,"date":"2021-08-03","index":89,"close":21.66,"high":22.28,"low":21.35,"open":21.78,"volume":1173600}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":90,"close":20.99,"high":21.81,"low":20.84,"open":21.8,"volume":947000},{"timestamp":1628170200,"date":"2021-08-05","index":91,"close":21.58,"high":22.8,"low":20.78,"open":20.84,"volume":1450100},{"timestamp":1628256600,"date":"2021-08-06","index":92,"close":21.77,"high":22.87,"low":21.1,"open":21.95,"volume":824900},{"timestamp":1628515800,"date":"2021-08-09","index":93,"close":21.8,"high":22.6,"low":20.91,"open":21.93,"volume":735800},{"timestamp":1628602200,"date":"2021-08-10","index":94,"close":20.52,"high":21.68,"low":20.43,"open":21.66,"volume":810500},{"timestamp":1628688600,"date":"2021-08-11","index":95,"close":21.57,"high":21.66,"low":20.27,"open":20.58,"volume":503300},{"timestamp":1628775000,"date":"2021-08-12","index":96,"close":21.44,"high":21.59,"low":20.6,"open":21.36,"volume":441900},{"timestamp":1628861400,"date":"2021-08-13","index":97,"close":21.61,"high":21.91,"low":20.81,"open":21,"volume":853800},{"timestamp":1629120600,"date":"2021-08-16","index":98,"close":20.6,"high":21.64,"low":20.43,"open":21.57,"volume":1037800},{"timestamp":1629207000,"date":"2021-08-17","index":99,"close":19.86,"high":20.68,"low":19.37,"open":20.25,"volume":1010800},{"timestamp":1629293400,"date":"2021-08-18","index":100,"close":18.58,"high":19.86,"low":18.5,"open":19.75,"volume":2025700}]},{"date":"2021-05-11","estimated":-0.1,"reported":0.02,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":20,"close":23.79,"high":24.33,"low":23.1,"open":23.17,"volume":435300},{"timestamp":1619530200,"date":"2021-04-27","index":21,"close":24.76,"high":25.45,"low":23.61,"open":23.96,"volume":391600},{"timestamp":1619616600,"date":"2021-04-28","index":22,"close":26.95,"high":27.48,"low":24.4,"open":25.4,"volume":1733100},{"timestamp":1619703000,"date":"2021-04-29","index":23,"close":26,"high":28.8,"low":25.23,"open":27.4,"volume":1166900},{"timestamp":1619789400,"date":"2021-04-30","index":24,"close":25.71,"high":26.15,"low":22.6,"open":26.03,"volume":1488700},{"timestamp":1620048600,"date":"2021-05-03","index":25,"close":27.38,"high":27.9,"low":25.9,"open":26.98,"volume":1265000},{"timestamp":1620135000,"date":"2021-05-04","index":26,"close":28.23,"high":28.28,"low":26,"open":27,"volume":973800},{"timestamp":1620221400,"date":"2021-05-05","index":27,"close":27,"high":28.8,"low":25.75,"open":27.95,"volume":929300},{"timestamp":1620307800,"date":"2021-05-06","index":28,"close":26.75,"high":26.96,"low":24.9,"open":26.96,"volume":669900},{"timestamp":1620394200,"date":"2021-05-07","index":29,"close":26.46,"high":27.7,"low":24.78,"open":26.94,"volume":792800},{"timestamp":1620653400,"date":"2021-05-10","index":30,"close":26.62,"high":26.75,"low":25.1,"open":26.66,"volume":594500}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":31,"close":27.41,"high":27.52,"low":25.25,"open":25.44,"volume":862000},{"timestamp":1620826200,"date":"2021-05-12","index":32,"close":23.85,"high":26.71,"low":23.75,"open":26.4,"volume":1556100},{"timestamp":1620912600,"date":"2021-05-13","index":33,"close":21.49,"high":24.85,"low":21.33,"open":24.11,"volume":1058500},{"timestamp":1620999000,"date":"2021-05-14","index":34,"close":21.95,"high":22.87,"low":20.8,"open":21.56,"volume":1249900},{"timestamp":1621258200,"date":"2021-05-17","index":35,"close":21.42,"high":22.79,"low":21.2,"open":21.95,"volume":446700},{"timestamp":1621344600,"date":"2021-05-18","index":36,"close":21.38,"high":22.7,"low":21.38,"open":21.5,"volume":520500},{"timestamp":1621431000,"date":"2021-05-19","index":37,"close":21.5,"high":21.85,"low":20.5,"open":21,"volume":467700},{"timestamp":1621517400,"date":"2021-05-20","index":38,"close":22.33,"high":22.55,"low":21.62,"open":21.74,"volume":512100},{"timestamp":1621603800,"date":"2021-05-21","index":39,"close":23.17,"high":23.53,"low":22.43,"open":22.54,"volume":578400},{"timestamp":1621863000,"date":"2021-05-24","index":40,"close":23.05,"high":23.57,"low":22.79,"open":23.43,"volume":405900},{"timestamp":1621949400,"date":"2021-05-25","index":41,"close":22.92,"high":23.39,"low":22.3,"open":23.05,"volume":274900}]},{"date":"2021-03-01","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":"2025-02-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-08","estimated":null,"reported":-0.01,"pre":[],"post":[]},{"date":"2024-02-27","estimated":0.01,"reported":0.07,"pre":[{"timestamp":1707489000,"date":"2024-02-09","index":723,"close":7.56,"high":7.6,"low":7.33,"open":7.41,"volume":697000},{"timestamp":1707748200,"date":"2024-02-12","index":724,"close":7.82,"high":7.9,"low":7.59,"open":7.59,"volume":705200},{"timestamp":1707834600,"date":"2024-02-13","index":725,"close":9.75,"high":11.28,"low":7.41,"open":7.47,"volume":7667900},{"timestamp":1707921000,"date":"2024-02-14","index":726,"close":9.59,"high":9.8,"low":9.28,"open":9.65,"volume":3329500},{"timestamp":1708007400,"date":"2024-02-15","index":727,"close":9.51,"high":9.86,"low":9.35,"open":9.7,"volume":1404500},{"timestamp":1708093800,"date":"2024-02-16","index":728,"close":9.53,"high":9.61,"low":9.31,"open":9.36,"volume":1097000},{"timestamp":1708439400,"date":"2024-02-20","index":729,"close":11.08,"high":11.12,"low":10.87,"open":11.01,"volume":33864200},{"timestamp":1708525800,"date":"2024-02-21","index":730,"close":11.04,"high":11.07,"low":10.97,"open":11.01,"volume":13600000},{"timestamp":1708612200,"date":"2024-02-22","index":731,"close":10.98,"high":11.07,"low":10.95,"open":11.05,"volume":5321500},{"timestamp":1708698600,"date":"2024-02-23","index":732,"close":10.99,"high":11,"low":10.85,"open":10.9,"volume":5660800},{"timestamp":1708957800,"date":"2024-02-26","index":733,"close":10.85,"high":10.99,"low":10.84,"open":10.99,"volume":4805300}],"post":[{"timestamp":1709044200,"date":"2024-02-27","index":734,"close":11,"high":11.01,"low":10.85,"open":10.89,"volume":4519300},{"timestamp":1709130600,"date":"2024-02-28","index":735,"close":11.03,"high":11.06,"low":10.92,"open":10.97,"volume":3025300},{"timestamp":1709217000,"date":"2024-02-29","index":736,"close":11.01,"high":11.09,"low":10.98,"open":11.06,"volume":1843900},{"timestamp":1709303400,"date":"2024-03-01","index":737,"close":11.02,"high":11.07,"low":11,"open":11.01,"volume":2896900},{"timestamp":1709562600,"date":"2024-03-04","index":738,"close":10.95,"high":11.09,"low":10.95,"open":11.03,"volume":3868600},{"timestamp":1709649000,"date":"2024-03-05","index":739,"close":11.03,"high":11.05,"low":10.96,"open":10.98,"volume":2720000},{"timestamp":1709735400,"date":"2024-03-06","index":740,"close":11.01,"high":11.07,"low":11,"open":11.04,"volume":3626700},{"timestamp":1709821800,"date":"2024-03-07","index":741,"close":10.99,"high":11.05,"low":10.99,"open":11.05,"volume":1010600},{"timestamp":1709908200,"date":"2024-03-08","index":742,"close":10.99,"high":11.04,"low":10.99,"open":11.03,"volume":1851500},{"timestamp":1710163800,"date":"2024-03-11","index":743,"close":11.08,"high":11.22,"low":11.03,"open":11.05,"volume":2757800},{"timestamp":1710250200,"date":"2024-03-12","index":744,"close":11.16,"high":11.19,"low":11.07,"open":11.08,"volume":1467100}]},{"date":"2023-11-09","estimated":0.01,"reported":0.07,"pre":[{"timestamp":1698240600,"date":"2023-10-25","index":650,"close":5.03,"high":5.15,"low":5.01,"open":5.09,"volume":527800},{"timestamp":1698327000,"date":"2023-10-26","index":651,"close":5.03,"high":5.11,"low":4.88,"open":5.02,"volume":653500},{"timestamp":1698413400,"date":"2023-10-27","index":652,"close":4.88,"high":5.05,"low":4.84,"open":5.05,"volume":460800},{"timestamp":1698672600,"date":"2023-10-30","index":653,"close":5.02,"high":5.03,"low":4.82,"open":4.96,"volume":522600},{"timestamp":1698759000,"date":"2023-10-31","index":654,"close":5.09,"high":5.14,"low":4.96,"open":4.99,"volume":611600},{"timestamp":1698845400,"date":"2023-11-01","index":655,"close":5.16,"high":5.19,"low":5,"open":5.09,"volume":679000},{"timestamp":1698931800,"date":"2023-11-02","index":656,"close":5.43,"high":5.44,"low":5.17,"open":5.27,"volume":630700},{"timestamp":1699018200,"date":"2023-11-03","index":657,"close":5.58,"high":5.66,"low":5.5,"open":5.57,"volume":476600},{"timestamp":1699281000,"date":"2023-11-06","index":658,"close":5.56,"high":5.66,"low":5.5,"open":5.59,"volume":615600},{"timestamp":1699367400,"date":"2023-11-07","index":659,"close":5.63,"high":5.7,"low":5.51,"open":5.56,"volume":364500},{"timestamp":1699453800,"date":"2023-11-08","index":660,"close":5.59,"high":5.63,"low":5.53,"open":5.59,"volume":264600}],"post":[{"timestamp":1699540200,"date":"2023-11-09","index":661,"close":5.28,"high":5.66,"low":5.26,"open":5.66,"volume":1004200},{"timestamp":1699626600,"date":"2023-11-10","index":662,"close":6.68,"high":6.76,"low":5.96,"open":6.05,"volume":3097100},{"timestamp":1699885800,"date":"2023-11-13","index":663,"close":6.37,"high":6.71,"low":6.29,"open":6.71,"volume":1018200},{"timestamp":1699972200,"date":"2023-11-14","index":664,"close":6.63,"high":6.7,"low":6.55,"open":6.58,"volume":1022600},{"timestamp":1700058600,"date":"2023-11-15","index":665,"close":6.71,"high":7.01,"low":6.65,"open":6.67,"volume":945300},{"timestamp":1700145000,"date":"2023-11-16","index":666,"close":6.68,"high":6.7,"low":6.45,"open":6.65,"volume":506500},{"timestamp":1700231400,"date":"2023-11-17","index":667,"close":6.85,"high":6.89,"low":6.61,"open":6.69,"volume":653300},{"timestamp":1700490600,"date":"2023-11-20","index":668,"close":6.84,"high":6.91,"low":6.76,"open":6.84,"volume":450500},{"timestamp":1700577000,"date":"2023-11-21","index":669,"close":6.73,"high":6.82,"low":6.64,"open":6.77,"volume":452300},{"timestamp":1700663400,"date":"2023-11-22","index":670,"close":6.78,"high":6.88,"low":6.74,"open":6.8,"volume":387900},{"timestamp":1700836200,"date":"2023-11-24","index":671,"close":6.88,"high":6.9,"low":6.68,"open":6.75,"volume":250800}]},{"date":"2023-08-08","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2023-05-09","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2023-02-28","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":473,"close":9.04,"high":9.13,"low":8.85,"open":8.87,"volume":306000},{"timestamp":1676298600,"date":"2023-02-13","index":474,"close":9.06,"high":9.21,"low":8.92,"open":9.1,"volume":641600},{"timestamp":1676385000,"date":"2023-02-14","index":475,"close":9.33,"high":9.37,"low":8.87,"open":8.95,"volume":360100},{"timestamp":1676471400,"date":"2023-02-15","index":476,"close":9.84,"high":9.86,"low":9.26,"open":9.26,"volume":482900},{"timestamp":1676557800,"date":"2023-02-16","index":477,"close":10.21,"high":10.4,"low":9.79,"open":9.88,"volume":883200},{"timestamp":1676644200,"date":"2023-02-17","index":478,"close":9.92,"high":10.21,"low":9.54,"open":10.21,"volume":379400},{"timestamp":1676989800,"date":"2023-02-21","index":479,"close":9.66,"high":10.03,"low":9.54,"open":9.7,"volume":432500},{"timestamp":1677076200,"date":"2023-02-22","index":480,"close":9.76,"high":9.82,"low":9.44,"open":9.71,"volume":394000},{"timestamp":1677162600,"date":"2023-02-23","index":481,"close":9.76,"high":9.98,"low":9.62,"open":9.79,"volume":266100},{"timestamp":1677249000,"date":"2023-02-24","index":482,"close":9.63,"high":9.64,"low":9.42,"open":9.5,"volume":333900},{"timestamp":1677508200,"date":"2023-02-27","index":483,"close":9.61,"high":9.73,"low":9.5,"open":9.59,"volume":360200}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":484,"close":10.25,"high":10.56,"low":9.51,"open":9.51,"volume":1124800},{"timestamp":1677681000,"date":"2023-03-01","index":485,"close":9.66,"high":10.08,"low":8.34,"open":9.35,"volume":1506000},{"timestamp":1677767400,"date":"2023-03-02","index":486,"close":9.61,"high":9.93,"low":9.53,"open":9.58,"volume":509100},{"timestamp":1677853800,"date":"2023-03-03","index":487,"close":9.95,"high":9.99,"low":9.59,"open":9.68,"volume":854700},{"timestamp":1678113000,"date":"2023-03-06","index":488,"close":9.68,"high":10.08,"low":9.59,"open":9.92,"volume":522100},{"timestamp":1678199400,"date":"2023-03-07","index":489,"close":9.92,"high":10.14,"low":9.7,"open":9.7,"volume":348000},{"timestamp":1678285800,"date":"2023-03-08","index":490,"close":9.73,"high":9.92,"low":9.6,"open":9.92,"volume":233200},{"timestamp":1678372200,"date":"2023-03-09","index":491,"close":9.53,"high":9.92,"low":9.45,"open":9.68,"volume":412100},{"timestamp":1678458600,"date":"2023-03-10","index":492,"close":8.85,"high":9.62,"low":8.8,"open":9.48,"volume":483800},{"timestamp":1678714200,"date":"2023-03-13","index":493,"close":8.92,"high":9.07,"low":8.65,"open":8.73,"volume":348400},{"timestamp":1678800600,"date":"2023-03-14","index":494,"close":9.07,"high":9.4,"low":8.96,"open":9.3,"volume":385800}]},{"date":"2022-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":399,"close":10.94,"high":11.13,"low":10.51,"open":10.63,"volume":516500},{"timestamp":1666791000,"date":"2022-10-26","index":400,"close":10.98,"high":11.04,"low":10.65,"open":10.94,"volume":396600},{"timestamp":1666877400,"date":"2022-10-27","index":401,"close":11.15,"high":11.23,"low":10.86,"open":11.08,"volume":347100},{"timestamp":1666963800,"date":"2022-10-28","index":402,"close":11.53,"high":11.64,"low":11,"open":11.22,"volume":525800},{"timestamp":1667223000,"date":"2022-10-31","index":403,"close":11.2,"high":11.36,"low":10.88,"open":11.3,"volume":390200},{"timestamp":1667309400,"date":"2022-11-01","index":404,"close":11.22,"high":11.46,"low":11.16,"open":11.45,"volume":310600},{"timestamp":1667395800,"date":"2022-11-02","index":405,"close":10.59,"high":11.3,"low":10.57,"open":11.3,"volume":444100},{"timestamp":1667482200,"date":"2022-11-03","index":406,"close":10.62,"high":10.63,"low":10.21,"open":10.39,"volume":537900},{"timestamp":1667568600,"date":"2022-11-04","index":407,"close":10.52,"high":10.89,"low":10.13,"open":10.82,"volume":462000},{"timestamp":1667831400,"date":"2022-11-07","index":408,"close":9.97,"high":10.49,"low":9.48,"open":10.49,"volume":739700},{"timestamp":1667917800,"date":"2022-11-08","index":409,"close":9.79,"high":10.19,"low":9.65,"open":10.01,"volume":565200}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":410,"close":9.21,"high":9.7,"low":9.06,"open":9.7,"volume":960800},{"timestamp":1668090600,"date":"2022-11-10","index":411,"close":11.31,"high":11.41,"low":10.05,"open":10.05,"volume":1602400},{"timestamp":1668177000,"date":"2022-11-11","index":412,"close":11.32,"high":11.6,"low":11.12,"open":11.44,"volume":772700},{"timestamp":1668436200,"date":"2022-11-14","index":413,"close":10.53,"high":11.13,"low":10.1,"open":11.13,"volume":1043500},{"timestamp":1668522600,"date":"2022-11-15","index":414,"close":10.99,"high":11.22,"low":10.52,"open":10.71,"volume":761000},{"timestamp":1668609000,"date":"2022-11-16","index":415,"close":10.7,"high":11,"low":10.61,"open":10.73,"volume":612700},{"timestamp":1668695400,"date":"2022-11-17","index":416,"close":10.57,"high":10.75,"low":10.18,"open":10.18,"volume":415000},{"timestamp":1668781800,"date":"2022-11-18","index":417,"close":10.56,"high":10.73,"low":10.39,"open":10.72,"volume":318400},{"timestamp":1669041000,"date":"2022-11-21","index":418,"close":10.28,"high":10.46,"low":10.11,"open":10.25,"volume":337600},{"timestamp":1669127400,"date":"2022-11-22","index":419,"close":10.24,"high":10.29,"low":9.95,"open":10.29,"volume":346100},{"timestamp":1669213800,"date":"2022-11-23","index":420,"close":10.66,"high":10.72,"low":10.11,"open":10.22,"volume":385400}]},{"date":"2022-08-10","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":335,"close":9.75,"high":10,"low":8.7,"open":8.9,"volume":6289700},{"timestamp":1658928600,"date":"2022-07-27","index":336,"close":9.17,"high":9.8,"low":8.9,"open":9.79,"volume":1314400},{"timestamp":1659015000,"date":"2022-07-28","index":337,"close":9.2,"high":9.57,"low":8.94,"open":9.24,"volume":902500},{"timestamp":1659101400,"date":"2022-07-29","index":338,"close":9.16,"high":9.18,"low":8.31,"open":8.9,"volume":1235600},{"timestamp":1659360600,"date":"2022-08-01","index":339,"close":9.36,"high":9.37,"low":8.76,"open":8.91,"volume":537400},{"timestamp":1659447000,"date":"2022-08-02","index":340,"close":9.73,"high":9.88,"low":9.12,"open":9.36,"volume":720500},{"timestamp":1659533400,"date":"2022-08-03","index":341,"close":10.27,"high":10.28,"low":9.74,"open":9.85,"volume":713900},{"timestamp":1659619800,"date":"2022-08-04","index":342,"close":10.43,"high":10.47,"low":10.12,"open":10.38,"volume":622100},{"timestamp":1659706200,"date":"2022-08-05","index":343,"close":10.42,"high":10.42,"low":10.14,"open":10.3,"volume":341800},{"timestamp":1659965400,"date":"2022-08-08","index":344,"close":10.64,"high":10.85,"low":10.28,"open":10.41,"volume":538400},{"timestamp":1660051800,"date":"2022-08-09","index":345,"close":10.13,"high":10.77,"low":9.8,"open":10.6,"volume":497400}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":346,"close":10.44,"high":10.55,"low":9.98,"open":10.47,"volume":1303100},{"timestamp":1660224600,"date":"2022-08-11","index":347,"close":12.33,"high":13.84,"low":11.81,"open":12.17,"volume":3645300},{"timestamp":1660311000,"date":"2022-08-12","index":348,"close":12.94,"high":13,"low":12.03,"open":12.5,"volume":952800},{"timestamp":1660570200,"date":"2022-08-15","index":349,"close":12.85,"high":13.42,"low":12.54,"open":13,"volume":764800},{"timestamp":1660656600,"date":"2022-08-16","index":350,"close":13.04,"high":13.15,"low":12.46,"open":12.53,"volume":703200},{"timestamp":1660743000,"date":"2022-08-17","index":351,"close":12.28,"high":13,"low":12.23,"open":12.81,"volume":389300},{"timestamp":1660829400,"date":"2022-08-18","index":352,"close":12.44,"high":12.57,"low":12.05,"open":12.27,"volume":331500},{"timestamp":1660915800,"date":"2022-08-19","index":353,"close":11.95,"high":12.45,"low":11.83,"open":12.35,"volume":331600},{"timestamp":1661175000,"date":"2022-08-22","index":354,"close":11.33,"high":11.78,"low":11.26,"open":11.61,"volume":355200},{"timestamp":1661261400,"date":"2022-08-23","index":355,"close":11.03,"high":11.35,"low":10.73,"open":11.2,"volume":610300},{"timestamp":1661347800,"date":"2022-08-24","index":356,"close":11.17,"high":11.34,"low":11.08,"open":11.11,"volume":368300}]},{"date":"2022-05-12","estimated":-0.05,"reported":-0.06,"pre":[{"timestamp":1651066200,"date":"2022-04-27","index":274,"close":7.01,"high":7.39,"low":6.96,"open":7.17,"volume":492100},{"timestamp":1651152600,"date":"2022-04-28","index":275,"close":7.47,"high":7.65,"low":6.86,"open":7.15,"volume":533200},{"timestamp":1651239000,"date":"2022-04-29","index":276,"close":7.24,"high":7.65,"low":7.19,"open":7.36,"volume":596600},{"timestamp":1651498200,"date":"2022-05-02","index":277,"close":7.81,"high":7.83,"low":7.28,"open":7.3,"volume":633000},{"timestamp":1651584600,"date":"2022-05-03","index":278,"close":7.9,"high":8.05,"low":7.73,"open":7.8,"volume":403800},{"timestamp":1651671000,"date":"2022-05-04","index":279,"close":8.37,"high":8.42,"low":7.73,"open":7.84,"volume":535800},{"timestamp":1651757400,"date":"2022-05-05","index":280,"close":7.76,"high":8.36,"low":7.54,"open":8.11,"volume":846700},{"timestamp":1651843800,"date":"2022-05-06","index":281,"close":7.77,"high":8.04,"low":7.28,"open":7.62,"volume":993700},{"timestamp":1652103000,"date":"2022-05-09","index":282,"close":7.98,"high":8.22,"low":7.36,"open":7.55,"volume":767500},{"timestamp":1652189400,"date":"2022-05-10","index":283,"close":7.4,"high":8.3,"low":7,"open":8.14,"volume":1194500},{"timestamp":1652275800,"date":"2022-05-11","index":284,"close":7.47,"high":7.61,"low":7.2,"open":7.35,"volume":976400}],"post":[{"timestamp":1652362200,"date":"2022-05-12","index":285,"close":7.57,"high":7.89,"low":7.35,"open":7.39,"volume":1400000},{"timestamp":1652448600,"date":"2022-05-13","index":286,"close":8.4,"high":8.75,"low":7.71,"open":8.2,"volume":1718400},{"timestamp":1652707800,"date":"2022-05-16","index":287,"close":8.42,"high":8.84,"low":8.13,"open":8.29,"volume":1024200},{"timestamp":1652794200,"date":"2022-05-17","index":288,"close":8.66,"high":8.87,"low":8.42,"open":8.62,"volume":720700},{"timestamp":1652880600,"date":"2022-05-18","index":289,"close":8.35,"high":8.66,"low":8.19,"open":8.43,"volume":636900},{"timestamp":1652967000,"date":"2022-05-19","index":290,"close":8.27,"high":8.58,"low":8.19,"open":8.22,"volume":726200},{"timestamp":1653053400,"date":"2022-05-20","index":291,"close":8.6,"high":8.6,"low":8.25,"open":8.31,"volume":445300},{"timestamp":1653312600,"date":"2022-05-23","index":292,"close":8.59,"high":8.6,"low":8.31,"open":8.6,"volume":561200},{"timestamp":1653399000,"date":"2022-05-24","index":293,"close":7.74,"high":8.7,"low":7.63,"open":8.37,"volume":812400},{"timestamp":1653485400,"date":"2022-05-25","index":294,"close":8.18,"high":8.3,"low":7.57,"open":7.59,"volume":409300},{"timestamp":1653571800,"date":"2022-05-26","index":295,"close":8.58,"high":8.67,"low":8.01,"open":8.13,"volume":517300}]},{"date":"2022-03-03","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":225,"close":14.58,"high":14.62,"low":13.94,"open":14.09,"volume":627200},{"timestamp":1645021800,"date":"2022-02-16","index":226,"close":13.84,"high":14.39,"low":13.78,"open":14.39,"volume":391100},{"timestamp":1645108200,"date":"2022-02-17","index":227,"close":13.1,"high":13.74,"low":13.04,"open":13.74,"volume":777700},{"timestamp":1645194600,"date":"2022-02-18","index":228,"close":12.47,"high":12.7,"low":11.96,"open":12.56,"volume":1540100},{"timestamp":1645540200,"date":"2022-02-22","index":229,"close":13.22,"high":13.53,"low":12.27,"open":12.4,"volume":1084700},{"timestamp":1645626600,"date":"2022-02-23","index":230,"close":12.58,"high":13.48,"low":12.57,"open":13.22,"volume":378900},{"timestamp":1645713000,"date":"2022-02-24","index":231,"close":13.9,"high":13.96,"low":11.9,"open":12.02,"volume":550700},{"timestamp":1645799400,"date":"2022-02-25","index":232,"close":13.82,"high":13.9,"low":13.05,"open":13.72,"volume":436800},{"timestamp":1646058600,"date":"2022-02-28","index":233,"close":13.58,"high":14.11,"low":13.48,"open":13.85,"volume":444400},{"timestamp":1646145000,"date":"2022-03-01","index":234,"close":13.51,"high":13.84,"low":13.36,"open":13.67,"volume":347000},{"timestamp":1646231400,"date":"2022-03-02","index":235,"close":13.81,"high":13.98,"low":13.05,"open":13.59,"volume":384300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":236,"close":13.24,"high":14.1,"low":13.16,"open":14,"volume":1140100},{"timestamp":1646404200,"date":"2022-03-04","index":237,"close":11.08,"high":12.75,"low":10.36,"open":12.75,"volume":2040600},{"timestamp":1646663400,"date":"2022-03-07","index":238,"close":9.93,"high":11.25,"low":9.81,"open":11.01,"volume":1061800},{"timestamp":1646749800,"date":"2022-03-08","index":239,"close":9.47,"high":10.07,"low":9.01,"open":9.99,"volume":1260100},{"timestamp":1646836200,"date":"2022-03-09","index":240,"close":9.8,"high":10.26,"low":9.54,"open":9.6,"volume":767500},{"timestamp":1646922600,"date":"2022-03-10","index":241,"close":9.19,"high":9.57,"low":8.97,"open":9.57,"volume":867100},{"timestamp":1647009000,"date":"2022-03-11","index":242,"close":8.95,"high":9.65,"low":8.9,"open":9.43,"volume":718300},{"timestamp":1647264600,"date":"2022-03-14","index":243,"close":8.08,"high":8.88,"low":8.07,"open":8.88,"volume":984900},{"timestamp":1647351000,"date":"2022-03-15","index":244,"close":8.4,"high":8.46,"low":8.05,"open":8.11,"volume":909200},{"timestamp":1647437400,"date":"2022-03-16","index":245,"close":9.02,"high":9.15,"low":8.57,"open":8.57,"volume":748700},{"timestamp":1647523800,"date":"2022-03-17","index":246,"close":9.08,"high":9.32,"low":8.89,"open":9.09,"volume":582000}]},{"date":"2021-11-09","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":147,"close":20.5,"high":20.51,"low":19.94,"open":19.94,"volume":377600},{"timestamp":1635255000,"date":"2021-10-26","index":148,"close":20.17,"high":20.6,"low":19.8,"open":20.6,"volume":552100},{"timestamp":1635341400,"date":"2021-10-27","index":149,"close":20.54,"high":20.58,"low":20.13,"open":20.13,"volume":521900},{"timestamp":1635427800,"date":"2021-10-28","index":150,"close":20.37,"high":20.7,"low":19.95,"open":20.7,"volume":500600},{"timestamp":1635514200,"date":"2021-10-29","index":151,"close":20.54,"high":20.77,"low":20.2,"open":20.22,"volume":538500},{"timestamp":1635773400,"date":"2021-11-01","index":152,"close":20.74,"high":20.8,"low":20.12,"open":20.49,"volume":540500},{"timestamp":1635859800,"date":"2021-11-02","index":153,"close":20.48,"high":20.73,"low":20.02,"open":20.66,"volume":467800},{"timestamp":1635946200,"date":"2021-11-03","index":154,"close":19.69,"high":20.63,"low":19.56,"open":20.41,"volume":778400},{"timestamp":1636032600,"date":"2021-11-04","index":155,"close":18.77,"high":19.17,"low":18.4,"open":19.05,"volume":1322700},{"timestamp":1636119000,"date":"2021-11-05","index":156,"close":17.87,"high":18.85,"low":17.73,"open":18.72,"volume":837400},{"timestamp":1636381800,"date":"2021-11-08","index":157,"close":17.85,"high":18.19,"low":17.59,"open":18.06,"volume":747300}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":158,"close":17.35,"high":18.1,"low":17.3,"open":18,"volume":1045500},{"timestamp":1636554600,"date":"2021-11-10","index":159,"close":19.68,"high":20.85,"low":17.98,"open":18.07,"volume":2997200},{"timestamp":1636641000,"date":"2021-11-11","index":160,"close":21.09,"high":21.25,"low":19.37,"open":19.59,"volume":1919000},{"timestamp":1636727400,"date":"2021-11-12","index":161,"close":21.38,"high":21.52,"low":20.79,"open":21,"volume":1353000},{"timestamp":1636986600,"date":"2021-11-15","index":162,"close":22.12,"high":22.16,"low":21.05,"open":21.17,"volume":921700},{"timestamp":1637073000,"date":"2021-11-16","index":163,"close":21.78,"high":21.87,"low":21.2,"open":21.81,"volume":654500},{"timestamp":1637159400,"date":"2021-11-17","index":164,"close":21.02,"high":22.17,"low":20.82,"open":22.08,"volume":787300},{"timestamp":1637245800,"date":"2021-11-18","index":165,"close":20.36,"high":21.09,"low":20.06,"open":21.09,"volume":482000},{"timestamp":1637332200,"date":"2021-11-19","index":166,"close":20.33,"high":20.84,"low":20.08,"open":20.2,"volume":523800},{"timestamp":1637591400,"date":"2021-11-22","index":167,"close":19.76,"high":20.34,"low":19.07,"open":20.16,"volume":1261300},{"timestamp":1637677800,"date":"2021-11-23","index":168,"close":19.14,"high":19.75,"low":18.84,"open":19.67,"volume":957200}]},{"date":"2021-08-04","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":79,"close":26.44,"high":27.07,"low":25.79,"open":26.13,"volume":541200},{"timestamp":1626874200,"date":"2021-07-21","index":80,"close":26.6,"high":27.48,"low":26.41,"open":26.6,"volume":726200},{"timestamp":1626960600,"date":"2021-07-22","index":81,"close":26.31,"high":26.91,"low":26.19,"open":26.61,"volume":285400},{"timestamp":1627047000,"date":"2021-07-23","index":82,"close":26.08,"high":26.9,"low":25.92,"open":26.13,"volume":311100},{"timestamp":1627306200,"date":"2021-07-26","index":83,"close":25.28,"high":26.46,"low":25.19,"open":26.17,"volume":356100},{"timestamp":1627392600,"date":"2021-07-27","index":84,"close":23.87,"high":25.34,"low":23.7,"open":25.34,"volume":457400},{"timestamp":1627479000,"date":"2021-07-28","index":85,"close":23.9,"high":24.47,"low":23.58,"open":24,"volume":511400},{"timestamp":1627565400,"date":"2021-07-29","index":86,"close":22.73,"high":24.15,"low":22.55,"open":23.9,"volume":605000},{"timestamp":1627651800,"date":"2021-07-30","index":87,"close":22.03,"high":22.85,"low":21.81,"open":22.51,"volume":608300},{"timestamp":1627911000,"date":"2021-08-02","index":88,"close":21.74,"high":22.5,"low":21.71,"open":22.1,"volume":918900},{"timestamp":1627997400,"date":"2021-08-03","index":89,"close":21.66,"high":22.28,"low":21.35,"open":21.78,"volume":1173600}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":90,"close":20.99,"high":21.81,"low":20.84,"open":21.8,"volume":947000},{"timestamp":1628170200,"date":"2021-08-05","index":91,"close":21.58,"high":22.8,"low":20.78,"open":20.84,"volume":1450100},{"timestamp":1628256600,"date":"2021-08-06","index":92,"close":21.77,"high":22.87,"low":21.1,"open":21.95,"volume":824900},{"timestamp":1628515800,"date":"2021-08-09","index":93,"close":21.8,"high":22.6,"low":20.91,"open":21.93,"volume":735800},{"timestamp":1628602200,"date":"2021-08-10","index":94,"close":20.52,"high":21.68,"low":20.43,"open":21.66,"volume":810500},{"timestamp":1628688600,"date":"2021-08-11","index":95,"close":21.57,"high":21.66,"low":20.27,"open":20.58,"volume":503300},{"timestamp":1628775000,"date":"2021-08-12","index":96,"close":21.44,"high":21.59,"low":20.6,"open":21.36,"volume":441900},{"timestamp":1628861400,"date":"2021-08-13","index":97,"close":21.61,"high":21.91,"low":20.81,"open":21,"volume":853800},{"timestamp":1629120600,"date":"2021-08-16","index":98,"close":20.6,"high":21.64,"low":20.43,"open":21.57,"volume":1037800},{"timestamp":1629207000,"date":"2021-08-17","index":99,"close":19.86,"high":20.68,"low":19.37,"open":20.25,"volume":1010800},{"timestamp":1629293400,"date":"2021-08-18","index":100,"close":18.58,"high":19.86,"low":18.5,"open":19.75,"volume":2025700}]},{"date":"2021-05-11","estimated":-0.1,"reported":0.02,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":20,"close":23.79,"high":24.33,"low":23.1,"open":23.17,"volume":435300},{"timestamp":1619530200,"date":"2021-04-27","index":21,"close":24.76,"high":25.45,"low":23.61,"open":23.96,"volume":391600},{"timestamp":1619616600,"date":"2021-04-28","index":22,"close":26.95,"high":27.48,"low":24.4,"open":25.4,"volume":1733100},{"timestamp":1619703000,"date":"2021-04-29","index":23,"close":26,"high":28.8,"low":25.23,"open":27.4,"volume":1166900},{"timestamp":1619789400,"date":"2021-04-30","index":24,"close":25.71,"high":26.15,"low":22.6,"open":26.03,"volume":1488700},{"timestamp":1620048600,"date":"2021-05-03","index":25,"close":27.38,"high":27.9,"low":25.9,"open":26.98,"volume":1265000},{"timestamp":1620135000,"date":"2021-05-04","index":26,"close":28.23,"high":28.28,"low":26,"open":27,"volume":973800},{"timestamp":1620221400,"date":"2021-05-05","index":27,"close":27,"high":28.8,"low":25.75,"open":27.95,"volume":929300},{"timestamp":1620307800,"date":"2021-05-06","index":28,"close":26.75,"high":26.96,"low":24.9,"open":26.96,"volume":669900},{"timestamp":1620394200,"date":"2021-05-07","index":29,"close":26.46,"high":27.7,"low":24.78,"open":26.94,"volume":792800},{"timestamp":1620653400,"date":"2021-05-10","index":30,"close":26.62,"high":26.75,"low":25.1,"open":26.66,"volume":594500}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":31,"close":27.41,"high":27.52,"low":25.25,"open":25.44,"volume":862000},{"timestamp":1620826200,"date":"2021-05-12","index":32,"close":23.85,"high":26.71,"low":23.75,"open":26.4,"volume":1556100},{"timestamp":1620912600,"date":"2021-05-13","index":33,"close":21.49,"high":24.85,"low":21.33,"open":24.11,"volume":1058500},{"timestamp":1620999000,"date":"2021-05-14","index":34,"close":21.95,"high":22.87,"low":20.8,"open":21.56,"volume":1249900},{"timestamp":1621258200,"date":"2021-05-17","index":35,"close":21.42,"high":22.79,"low":21.2,"open":21.95,"volume":446700},{"timestamp":1621344600,"date":"2021-05-18","index":36,"close":21.38,"high":22.7,"low":21.38,"open":21.5,"volume":520500},{"timestamp":1621431000,"date":"2021-05-19","index":37,"close":21.5,"high":21.85,"low":20.5,"open":21,"volume":467700},{"timestamp":1621517400,"date":"2021-05-20","index":38,"close":22.33,"high":22.55,"low":21.62,"open":21.74,"volume":512100},{"timestamp":1621603800,"date":"2021-05-21","index":39,"close":23.17,"high":23.53,"low":22.43,"open":22.54,"volume":578400},{"timestamp":1621863000,"date":"2021-05-24","index":40,"close":23.05,"high":23.57,"low":22.79,"open":23.43,"volume":405900},{"timestamp":1621949400,"date":"2021-05-25","index":41,"close":22.92,"high":23.39,"low":22.3,"open":23.05,"volume":274900}]},{"date":"2021-03-01","estimated":null,"reported":null,"pre":[],"post":[]}]