diff --git a/data/APLD_full.json b/data/APLD_full.json
index 15186e1b1..a1b3949df 100644
--- a/data/APLD_full.json
+++ b/data/APLD_full.json
@@ -1 +1 @@
-[{"date":"2025-10-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":-0.29,"reported":-0.15,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":615,"close":7.67,"high":8.15,"low":7.03,"open":7.04,"volume":19647800},{"timestamp":1727357400,"date":"2024-09-26","index":616,"close":8.25,"high":8.52,"low":7.75,"open":7.94,"volume":15998300},{"timestamp":1727443800,"date":"2024-09-27","index":617,"close":8.19,"high":8.78,"low":8.08,"open":8.26,"volume":12869000},{"timestamp":1727703000,"date":"2024-09-30","index":618,"close":8.25,"high":8.59,"low":7.3,"open":7.72,"volume":13232400},{"timestamp":1727789400,"date":"2024-10-01","index":619,"close":8.08,"high":8.54,"low":7.66,"open":8.22,"volume":12116200},{"timestamp":1727875800,"date":"2024-10-02","index":620,"close":8.19,"high":8.49,"low":7.68,"open":7.95,"volume":8401600},{"timestamp":1727962200,"date":"2024-10-03","index":621,"close":8.04,"high":8.65,"low":7.88,"open":8.1,"volume":10249700},{"timestamp":1728048600,"date":"2024-10-04","index":622,"close":7.45,"high":8.26,"low":7.35,"open":8.05,"volume":13842000},{"timestamp":1728307800,"date":"2024-10-07","index":623,"close":7.1,"high":7.5,"low":7.01,"open":7.35,"volume":7893700},{"timestamp":1728394200,"date":"2024-10-08","index":624,"close":7.85,"high":7.99,"low":6.9,"open":7.05,"volume":10339500},{"timestamp":1728480600,"date":"2024-10-09","index":625,"close":7.4,"high":7.91,"low":7.31,"open":7.86,"volume":13323200}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":626,"close":6.89,"high":8.09,"low":6.66,"open":7.49,"volume":24361000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-28","estimated":-0.22,"reported":-0.52,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":586,"close":3.84,"high":4.05,"low":3.73,"open":3.93,"volume":2107900},{"timestamp":1723728600,"date":"2024-08-15","index":587,"close":4,"high":4.2,"low":3.88,"open":3.95,"volume":4357400},{"timestamp":1723815000,"date":"2024-08-16","index":588,"close":4.01,"high":4.09,"low":3.84,"open":3.95,"volume":4056500},{"timestamp":1724074200,"date":"2024-08-19","index":589,"close":4.11,"high":4.11,"low":3.83,"open":3.99,"volume":2675600},{"timestamp":1724160600,"date":"2024-08-20","index":590,"close":4.03,"high":4.25,"low":3.98,"open":4.14,"volume":1990500},{"timestamp":1724247000,"date":"2024-08-21","index":591,"close":4.19,"high":4.19,"low":3.98,"open":4.1,"volume":4415800},{"timestamp":1724333400,"date":"2024-08-22","index":592,"close":4.09,"high":4.25,"low":4.04,"open":4.23,"volume":2340400},{"timestamp":1724419800,"date":"2024-08-23","index":593,"close":4.55,"high":4.64,"low":4.08,"open":4.12,"volume":5238200},{"timestamp":1724679000,"date":"2024-08-26","index":594,"close":4.92,"high":4.93,"low":4.56,"open":4.6,"volume":3890500},{"timestamp":1724765400,"date":"2024-08-27","index":595,"close":4.73,"high":4.82,"low":4.5,"open":4.79,"volume":3801200},{"timestamp":1724851800,"date":"2024-08-28","index":596,"close":4.41,"high":4.78,"low":4.25,"open":4.76,"volume":6291600}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":597,"close":3.82,"high":4.97,"low":3.71,"open":4.29,"volume":9606500},{"timestamp":1725024600,"date":"2024-08-30","index":598,"close":3.65,"high":3.88,"low":3.34,"open":3.88,"volume":12775300},{"timestamp":1725370200,"date":"2024-09-03","index":599,"close":3.15,"high":3.82,"low":3.14,"open":3.57,"volume":6437900},{"timestamp":1725456600,"date":"2024-09-04","index":600,"close":3.24,"high":3.33,"low":3.01,"open":3.11,"volume":5094900},{"timestamp":1725543000,"date":"2024-09-05","index":601,"close":5.37,"high":5.71,"low":4.25,"open":4.99,"volume":149889900},{"timestamp":1725629400,"date":"2024-09-06","index":602,"close":4.55,"high":5.57,"low":4.33,"open":5.3,"volume":27902200},{"timestamp":1725888600,"date":"2024-09-09","index":603,"close":6.58,"high":6.6,"low":4.6,"open":4.72,"volume":53031000},{"timestamp":1725975000,"date":"2024-09-10","index":604,"close":6.44,"high":6.45,"low":5.8,"open":6.1,"volume":20660300},{"timestamp":1726061400,"date":"2024-09-11","index":605,"close":5.87,"high":6.53,"low":5.74,"open":6.36,"volume":14139800},{"timestamp":1726147800,"date":"2024-09-12","index":606,"close":6.02,"high":6.07,"low":5.65,"open":5.65,"volume":9586300},{"timestamp":1726234200,"date":"2024-09-13","index":607,"close":6.09,"high":6.5,"low":5.85,"open":6.14,"volume":13880200}]},{"date":"2024-04-11","estimated":-0.1,"reported":-0.32,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":490,"close":4.35,"high":4.43,"low":4.22,"open":4.38,"volume":1523200},{"timestamp":1711632600,"date":"2024-03-28","index":491,"close":4.28,"high":4.53,"low":4.26,"open":4.35,"volume":2181900},{"timestamp":1711978200,"date":"2024-04-01","index":492,"close":4.11,"high":4.32,"low":4.03,"open":4.25,"volume":3194200},{"timestamp":1712064600,"date":"2024-04-02","index":493,"close":3.82,"high":4.02,"low":3.74,"open":4.02,"volume":4187000},{"timestamp":1712151000,"date":"2024-04-03","index":494,"close":3.33,"high":3.81,"low":3.31,"open":3.8,"volume":5447700},{"timestamp":1712237400,"date":"2024-04-04","index":495,"close":3.27,"high":3.58,"low":3.26,"open":3.52,"volume":2890500},{"timestamp":1712323800,"date":"2024-04-05","index":496,"close":2.98,"high":3.22,"low":2.94,"open":3.21,"volume":4586300},{"timestamp":1712583000,"date":"2024-04-08","index":497,"close":3.13,"high":3.15,"low":2.95,"open":3.1,"volume":3934100},{"timestamp":1712669400,"date":"2024-04-09","index":498,"close":2.85,"high":3.11,"low":2.79,"open":3.1,"volume":6485500},{"timestamp":1712755800,"date":"2024-04-10","index":499,"close":2.99,"high":3.07,"low":2.71,"open":2.85,"volume":4047500},{"timestamp":1712842200,"date":"2024-04-11","index":500,"close":3.07,"high":3.07,"low":2.83,"open":3.02,"volume":7801700}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":501,"close":2.71,"high":3.48,"low":2.65,"open":3.25,"volume":11120600},{"timestamp":1713187800,"date":"2024-04-15","index":502,"close":2.52,"high":2.72,"low":2.49,"open":2.7,"volume":4951100},{"timestamp":1713274200,"date":"2024-04-16","index":503,"close":2.45,"high":2.53,"low":2.39,"open":2.51,"volume":4752700},{"timestamp":1713360600,"date":"2024-04-17","index":504,"close":2.4,"high":2.48,"low":2.39,"open":2.48,"volume":2458500},{"timestamp":1713447000,"date":"2024-04-18","index":505,"close":2.39,"high":2.46,"low":2.36,"open":2.4,"volume":2690100},{"timestamp":1713533400,"date":"2024-04-19","index":506,"close":2.47,"high":2.52,"low":2.37,"open":2.4,"volume":3208500},{"timestamp":1713792600,"date":"2024-04-22","index":507,"close":2.71,"high":2.72,"low":2.47,"open":2.52,"volume":2704700},{"timestamp":1713879000,"date":"2024-04-23","index":508,"close":2.93,"high":2.94,"low":2.7,"open":2.73,"volume":4514800},{"timestamp":1713965400,"date":"2024-04-24","index":509,"close":2.98,"high":3.08,"low":2.88,"open":2.96,"volume":5824500},{"timestamp":1714051800,"date":"2024-04-25","index":510,"close":3,"high":3.02,"low":2.81,"open":2.84,"volume":2880900},{"timestamp":1714138200,"date":"2024-04-26","index":511,"close":2.94,"high":3.1,"low":2.85,"open":3,"volume":3299800}]},{"date":"2024-01-16","estimated":0.01,"reported":-0.1,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":430,"close":6.74,"high":7.43,"low":6.6,"open":7.33,"volume":4725900},{"timestamp":1704205800,"date":"2024-01-02","index":431,"close":6.96,"high":7.01,"low":6.74,"open":6.83,"volume":2643200},{"timestamp":1704292200,"date":"2024-01-03","index":432,"close":6.84,"high":7.06,"low":6.36,"open":6.63,"volume":3440200},{"timestamp":1704378600,"date":"2024-01-04","index":433,"close":7.28,"high":7.36,"low":6.72,"open":6.84,"volume":3044200},{"timestamp":1704465000,"date":"2024-01-05","index":434,"close":7.37,"high":7.48,"low":7.05,"open":7.15,"volume":2828300},{"timestamp":1704724200,"date":"2024-01-08","index":435,"close":7.59,"high":7.6,"low":7.03,"open":7.4,"volume":2871200},{"timestamp":1704810600,"date":"2024-01-09","index":436,"close":8.52,"high":8.6,"low":7.42,"open":7.62,"volume":5769200},{"timestamp":1704897000,"date":"2024-01-10","index":437,"close":8.22,"high":8.65,"low":8.07,"open":8.45,"volume":3534000},{"timestamp":1704983400,"date":"2024-01-11","index":438,"close":7.84,"high":8.65,"low":7.44,"open":8.24,"volume":4211800},{"timestamp":1705069800,"date":"2024-01-12","index":439,"close":7.49,"high":7.93,"low":7.46,"open":7.88,"volume":5428500},{"timestamp":1705415400,"date":"2024-01-16","index":440,"close":5.53,"high":6.34,"low":5.51,"open":6.25,"volume":13293900}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":441,"close":5.13,"high":5.45,"low":5,"open":5.36,"volume":6059500},{"timestamp":1705588200,"date":"2024-01-18","index":442,"close":4.93,"high":5.46,"low":4.82,"open":5.29,"volume":5269700},{"timestamp":1705674600,"date":"2024-01-19","index":443,"close":4.86,"high":5.02,"low":4.65,"open":5.01,"volume":5792100},{"timestamp":1705933800,"date":"2024-01-22","index":444,"close":4.87,"high":5.13,"low":4.62,"open":4.92,"volume":3799700},{"timestamp":1706020200,"date":"2024-01-23","index":445,"close":4.83,"high":4.95,"low":4.7,"open":4.93,"volume":2119700},{"timestamp":1706106600,"date":"2024-01-24","index":446,"close":4.78,"high":5.03,"low":4.74,"open":5,"volume":1979900},{"timestamp":1706193000,"date":"2024-01-25","index":447,"close":5.15,"high":5.21,"low":4.78,"open":4.85,"volume":2725000},{"timestamp":1706279400,"date":"2024-01-26","index":448,"close":5.03,"high":5.38,"low":4.96,"open":5.26,"volume":2241500},{"timestamp":1706538600,"date":"2024-01-29","index":449,"close":5.46,"high":5.48,"low":5.05,"open":5.08,"volume":2562500},{"timestamp":1706625000,"date":"2024-01-30","index":450,"close":5.4,"high":5.58,"low":5.36,"open":5.45,"volume":1382600},{"timestamp":1706711400,"date":"2024-01-31","index":451,"close":5.14,"high":5.53,"low":5.11,"open":5.35,"volume":2230300}]},{"date":"2023-10-09","estimated":-0.04,"reported":-0.1,"pre":[{"timestamp":1695648600,"date":"2023-09-25","index":363,"close":5.42,"high":5.42,"low":5.07,"open":5.2,"volume":1922200},{"timestamp":1695735000,"date":"2023-09-26","index":364,"close":5.68,"high":5.69,"low":5.27,"open":5.3,"volume":2790800},{"timestamp":1695821400,"date":"2023-09-27","index":365,"close":6.06,"high":6.11,"low":5.71,"open":5.75,"volume":4734800},{"timestamp":1695907800,"date":"2023-09-28","index":366,"close":6.33,"high":6.52,"low":5.97,"open":6.1,"volume":3832500},{"timestamp":1695994200,"date":"2023-09-29","index":367,"close":6.24,"high":6.58,"low":6.1,"open":6.35,"volume":3006300},{"timestamp":1696253400,"date":"2023-10-02","index":368,"close":6.13,"high":6.57,"low":6.07,"open":6.25,"volume":3041100},{"timestamp":1696339800,"date":"2023-10-03","index":369,"close":5.38,"high":6.47,"low":5.35,"open":6.34,"volume":4787800},{"timestamp":1696426200,"date":"2023-10-04","index":370,"close":5.47,"high":5.65,"low":5.36,"open":5.38,"volume":2217300},{"timestamp":1696512600,"date":"2023-10-05","index":371,"close":5.2,"high":5.53,"low":5.09,"open":5.46,"volume":3611100},{"timestamp":1696599000,"date":"2023-10-06","index":372,"close":5.17,"high":5.23,"low":4.93,"open":5.02,"volume":5334100},{"timestamp":1696858200,"date":"2023-10-09","index":373,"close":4.81,"high":6.19,"low":4.43,"open":5.52,"volume":14208000}],"post":[{"timestamp":1696944600,"date":"2023-10-10","index":374,"close":5.41,"high":5.75,"low":4.88,"open":4.89,"volume":7020900},{"timestamp":1697031000,"date":"2023-10-11","index":375,"close":5.26,"high":5.82,"low":5.17,"open":5.45,"volume":4551300},{"timestamp":1697117400,"date":"2023-10-12","index":376,"close":5.17,"high":5.4,"low":5.01,"open":5.24,"volume":3910300},{"timestamp":1697203800,"date":"2023-10-13","index":377,"close":5.13,"high":5.3,"low":5.09,"open":5.14,"volume":1929500},{"timestamp":1697463000,"date":"2023-10-16","index":378,"close":5.49,"high":5.59,"low":5.2,"open":5.2,"volume":4258200},{"timestamp":1697549400,"date":"2023-10-17","index":379,"close":5.46,"high":5.56,"low":5.2,"open":5.24,"volume":2201500},{"timestamp":1697635800,"date":"2023-10-18","index":380,"close":4.86,"high":5.43,"low":4.79,"open":5.29,"volume":5572700},{"timestamp":1697722200,"date":"2023-10-19","index":381,"close":5.01,"high":5.11,"low":4.76,"open":4.91,"volume":5716300},{"timestamp":1697808600,"date":"2023-10-20","index":382,"close":4.69,"high":5.03,"low":4.66,"open":5,"volume":4401700},{"timestamp":1698067800,"date":"2023-10-23","index":383,"close":4.84,"high":5.05,"low":4.59,"open":4.65,"volume":3489800},{"timestamp":1698154200,"date":"2023-10-24","index":384,"close":5.07,"high":5.19,"low":4.89,"open":5.07,"volume":3233000}]},{"date":"2023-07-24","estimated":-0.04,"reported":-0.07,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":309,"close":8.29,"high":8.48,"low":7.76,"open":8.36,"volume":5123000},{"timestamp":1689082200,"date":"2023-07-11","index":310,"close":8.44,"high":8.73,"low":8.05,"open":8.33,"volume":4345900},{"timestamp":1689168600,"date":"2023-07-12","index":311,"close":7.95,"high":8.62,"low":7.72,"open":8.61,"volume":4822400},{"timestamp":1689255000,"date":"2023-07-13","index":312,"close":8.09,"high":8.34,"low":7.83,"open":8.02,"volume":3330300},{"timestamp":1689341400,"date":"2023-07-14","index":313,"close":7.47,"high":8.68,"low":7.26,"open":8.25,"volume":7559000},{"timestamp":1689600600,"date":"2023-07-17","index":314,"close":7.53,"high":7.7,"low":7.01,"open":7.47,"volume":3507100},{"timestamp":1689687000,"date":"2023-07-18","index":315,"close":8.04,"high":8.19,"low":7.37,"open":7.59,"volume":4140800},{"timestamp":1689773400,"date":"2023-07-19","index":316,"close":8.4,"high":8.45,"low":7.89,"open":8.13,"volume":4219700},{"timestamp":1689859800,"date":"2023-07-20","index":317,"close":7.73,"high":8.5,"low":7.57,"open":8.38,"volume":4652300},{"timestamp":1689946200,"date":"2023-07-21","index":318,"close":7.72,"high":8.03,"low":7.46,"open":7.86,"volume":4445000},{"timestamp":1690205400,"date":"2023-07-24","index":319,"close":8.78,"high":9.89,"low":8.12,"open":8.2,"volume":29679600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":320,"close":10.24,"high":10.81,"low":8.81,"open":9.03,"volume":20012400},{"timestamp":1690378200,"date":"2023-07-26","index":321,"close":10,"high":11.07,"low":9.85,"open":10.35,"volume":10094700},{"timestamp":1690464600,"date":"2023-07-27","index":322,"close":9.97,"high":10.63,"low":9.85,"open":10.23,"volume":6008600},{"timestamp":1690551000,"date":"2023-07-28","index":323,"close":9.4,"high":10.48,"low":9.05,"open":10.23,"volume":7123100},{"timestamp":1690810200,"date":"2023-07-31","index":324,"close":9.58,"high":10.1,"low":9.27,"open":9.45,"volume":4055200},{"timestamp":1690896600,"date":"2023-08-01","index":325,"close":9.26,"high":9.4,"low":8.76,"open":9.4,"volume":4068100},{"timestamp":1690983000,"date":"2023-08-02","index":326,"close":8.39,"high":9.08,"low":8.32,"open":8.82,"volume":3256800},{"timestamp":1691069400,"date":"2023-08-03","index":327,"close":8.01,"high":8.49,"low":8,"open":8.34,"volume":3565800},{"timestamp":1691155800,"date":"2023-08-04","index":328,"close":7.79,"high":8.1,"low":7.71,"open":8,"volume":3439100},{"timestamp":1691415000,"date":"2023-08-07","index":329,"close":7.9,"high":7.99,"low":7.54,"open":7.79,"volume":2433900},{"timestamp":1691501400,"date":"2023-08-08","index":330,"close":7.58,"high":8.19,"low":7.52,"open":7.54,"volume":4116700}]},{"date":"2023-04-06","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1679578200,"date":"2023-03-23","index":236,"close":2.07,"high":2.22,"low":2.05,"open":2.14,"volume":716500},{"timestamp":1679664600,"date":"2023-03-24","index":237,"close":2.05,"high":2.14,"low":2.03,"open":2.07,"volume":794700},{"timestamp":1679923800,"date":"2023-03-27","index":238,"close":2.06,"high":2.1,"low":2.04,"open":2.06,"volume":233600},{"timestamp":1680010200,"date":"2023-03-28","index":239,"close":2.04,"high":2.09,"low":1.99,"open":2.04,"volume":460400},{"timestamp":1680096600,"date":"2023-03-29","index":240,"close":2.09,"high":2.17,"low":2.05,"open":2.08,"volume":349700},{"timestamp":1680183000,"date":"2023-03-30","index":241,"close":2.19,"high":2.21,"low":2.11,"open":2.13,"volume":563200},{"timestamp":1680269400,"date":"2023-03-31","index":242,"close":2.24,"high":2.26,"low":2.19,"open":2.24,"volume":577400},{"timestamp":1680528600,"date":"2023-04-03","index":243,"close":2.35,"high":2.37,"low":2.22,"open":2.27,"volume":425400},{"timestamp":1680615000,"date":"2023-04-04","index":244,"close":2.22,"high":2.36,"low":2.18,"open":2.36,"volume":440300},{"timestamp":1680701400,"date":"2023-04-05","index":245,"close":2.15,"high":2.23,"low":2.08,"open":2.17,"volume":772500},{"timestamp":1680787800,"date":"2023-04-06","index":246,"close":2.5,"high":2.51,"low":2.06,"open":2.1,"volume":876100}],"post":[{"timestamp":1681133400,"date":"2023-04-10","index":247,"close":2.64,"high":2.68,"low":2.35,"open":2.49,"volume":1472600},{"timestamp":1681219800,"date":"2023-04-11","index":248,"close":3.03,"high":3.12,"low":2.64,"open":2.64,"volume":1549000},{"timestamp":1681306200,"date":"2023-04-12","index":249,"close":3.15,"high":3.25,"low":2.97,"open":3.1,"volume":1949000},{"timestamp":1681392600,"date":"2023-04-13","index":250,"close":3.54,"high":3.66,"low":3.17,"open":3.21,"volume":2461900},{"timestamp":1681479000,"date":"2023-04-14","index":251,"close":3.54,"high":3.63,"low":3.3,"open":3.6,"volume":1280000},{"timestamp":1681738200,"date":"2023-04-17","index":252,"close":3.73,"high":3.78,"low":3.45,"open":3.52,"volume":1475300},{"timestamp":1681824600,"date":"2023-04-18","index":253,"close":3.53,"high":3.8,"low":3.49,"open":3.76,"volume":768200},{"timestamp":1681911000,"date":"2023-04-19","index":254,"close":3.46,"high":3.54,"low":3.37,"open":3.44,"volume":447000},{"timestamp":1681997400,"date":"2023-04-20","index":255,"close":3.23,"high":3.39,"low":3.18,"open":3.39,"volume":755000},{"timestamp":1682083800,"date":"2023-04-21","index":256,"close":3.19,"high":3.3,"low":3.06,"open":3.29,"volume":631900},{"timestamp":1682343000,"date":"2023-04-24","index":257,"close":2.99,"high":3.19,"low":2.97,"open":3.18,"volume":643500}]},{"date":"2023-01-09","estimated":-0.06,"reported":-0.28,"pre":[{"timestamp":1671719400,"date":"2022-12-22","index":175,"close":1.92,"high":1.92,"low":1.64,"open":1.73,"volume":581800},{"timestamp":1671805800,"date":"2022-12-23","index":176,"close":1.92,"high":1.92,"low":1.8,"open":1.92,"volume":388000},{"timestamp":1672151400,"date":"2022-12-27","index":177,"close":1.83,"high":1.94,"low":1.8,"open":1.94,"volume":256600},{"timestamp":1672237800,"date":"2022-12-28","index":178,"close":1.77,"high":1.86,"low":1.75,"open":1.8,"volume":275100},{"timestamp":1672324200,"date":"2022-12-29","index":179,"close":1.88,"high":1.92,"low":1.77,"open":1.8,"volume":370700},{"timestamp":1672410600,"date":"2022-12-30","index":180,"close":1.84,"high":1.94,"low":1.82,"open":1.86,"volume":479800},{"timestamp":1672756200,"date":"2023-01-03","index":181,"close":1.84,"high":1.96,"low":1.78,"open":1.89,"volume":299800},{"timestamp":1672842600,"date":"2023-01-04","index":182,"close":1.83,"high":1.9,"low":1.8,"open":1.86,"volume":411300},{"timestamp":1672929000,"date":"2023-01-05","index":183,"close":1.79,"high":1.84,"low":1.74,"open":1.83,"volume":279200},{"timestamp":1673015400,"date":"2023-01-06","index":184,"close":1.86,"high":1.87,"low":1.61,"open":1.79,"volume":394800},{"timestamp":1673274600,"date":"2023-01-09","index":185,"close":2.08,"high":2.2,"low":1.86,"open":1.91,"volume":753900}],"post":[{"timestamp":1673361000,"date":"2023-01-10","index":186,"close":2.17,"high":2.19,"low":1.95,"open":2.02,"volume":579300},{"timestamp":1673447400,"date":"2023-01-11","index":187,"close":2.1,"high":2.24,"low":2.03,"open":2.13,"volume":633000},{"timestamp":1673533800,"date":"2023-01-12","index":188,"close":2.2,"high":2.24,"low":2.08,"open":2.11,"volume":852300},{"timestamp":1673620200,"date":"2023-01-13","index":189,"close":2.14,"high":2.3,"low":2.08,"open":2.23,"volume":1512500},{"timestamp":1673965800,"date":"2023-01-17","index":190,"close":2.25,"high":2.31,"low":2.16,"open":2.22,"volume":1010600},{"timestamp":1674052200,"date":"2023-01-18","index":191,"close":2.36,"high":2.43,"low":2.25,"open":2.25,"volume":887500},{"timestamp":1674138600,"date":"2023-01-19","index":192,"close":2.42,"high":2.45,"low":2.3,"open":2.33,"volume":694300},{"timestamp":1674225000,"date":"2023-01-20","index":193,"close":2.4,"high":2.47,"low":2.31,"open":2.42,"volume":765900},{"timestamp":1674484200,"date":"2023-01-23","index":194,"close":2.34,"high":2.43,"low":2.28,"open":2.36,"volume":764900},{"timestamp":1674570600,"date":"2023-01-24","index":195,"close":2.51,"high":2.55,"low":2.3,"open":2.32,"volume":1436100},{"timestamp":1674657000,"date":"2023-01-25","index":196,"close":2.48,"high":2.52,"low":2.36,"open":2.45,"volume":683700}]},{"date":"2022-10-11","estimated":-0.1,"reported":-0.04,"pre":[{"timestamp":1664285400,"date":"2022-09-27","index":114,"close":1.73,"high":1.76,"low":1.63,"open":1.66,"volume":1073800},{"timestamp":1664371800,"date":"2022-09-28","index":115,"close":1.74,"high":1.78,"low":1.7,"open":1.74,"volume":334800},{"timestamp":1664458200,"date":"2022-09-29","index":116,"close":1.6,"high":1.71,"low":1.53,"open":1.7,"volume":431900},{"timestamp":1664544600,"date":"2022-09-30","index":117,"close":1.7,"high":1.81,"low":1.59,"open":1.59,"volume":436400},{"timestamp":1664803800,"date":"2022-10-03","index":118,"close":1.73,"high":1.78,"low":1.62,"open":1.72,"volume":447200},{"timestamp":1664890200,"date":"2022-10-04","index":119,"close":1.73,"high":1.81,"low":1.71,"open":1.75,"volume":593000},{"timestamp":1664976600,"date":"2022-10-05","index":120,"close":1.65,"high":1.73,"low":1.62,"open":1.73,"volume":235700},{"timestamp":1665063000,"date":"2022-10-06","index":121,"close":1.62,"high":1.71,"low":1.6,"open":1.65,"volume":368600},{"timestamp":1665149400,"date":"2022-10-07","index":122,"close":1.55,"high":1.63,"low":1.5,"open":1.62,"volume":432100},{"timestamp":1665408600,"date":"2022-10-10","index":123,"close":1.6,"high":1.65,"low":1.53,"open":1.59,"volume":281300},{"timestamp":1665495000,"date":"2022-10-11","index":124,"close":1.68,"high":1.72,"low":1.53,"open":1.6,"volume":610000}],"post":[{"timestamp":1665581400,"date":"2022-10-12","index":125,"close":1.74,"high":1.75,"low":1.6,"open":1.6,"volume":385300},{"timestamp":1665667800,"date":"2022-10-13","index":126,"close":1.93,"high":1.94,"low":1.63,"open":1.63,"volume":685600},{"timestamp":1665754200,"date":"2022-10-14","index":127,"close":1.93,"high":2.09,"low":1.88,"open":1.94,"volume":999800},{"timestamp":1666013400,"date":"2022-10-17","index":128,"close":2.04,"high":2.05,"low":1.96,"open":2.01,"volume":596700},{"timestamp":1666099800,"date":"2022-10-18","index":129,"close":2.11,"high":2.19,"low":2.05,"open":2.05,"volume":464100},{"timestamp":1666186200,"date":"2022-10-19","index":130,"close":2.1,"high":2.18,"low":2.07,"open":2.11,"volume":395600},{"timestamp":1666272600,"date":"2022-10-20","index":131,"close":2.05,"high":2.12,"low":1.94,"open":2.07,"volume":398100},{"timestamp":1666359000,"date":"2022-10-21","index":132,"close":2.01,"high":2.08,"low":1.95,"open":2.04,"volume":305100},{"timestamp":1666618200,"date":"2022-10-24","index":133,"close":2.07,"high":2.08,"low":1.93,"open":1.99,"volume":317800},{"timestamp":1666704600,"date":"2022-10-25","index":134,"close":2.21,"high":2.25,"low":2.08,"open":2.09,"volume":697000},{"timestamp":1666791000,"date":"2022-10-26","index":135,"close":2.2,"high":2.34,"low":2.14,"open":2.21,"volume":561300}]},{"date":"2022-08-25","estimated":-0.13,"reported":-0.04,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":82,"close":2.15,"high":2.34,"low":2.11,"open":2.21,"volume":1696600},{"timestamp":1660311000,"date":"2022-08-12","index":83,"close":2.18,"high":2.25,"low":2.06,"open":2.15,"volume":1376200},{"timestamp":1660570200,"date":"2022-08-15","index":84,"close":2.29,"high":2.31,"low":2.12,"open":2.15,"volume":1387000},{"timestamp":1660656600,"date":"2022-08-16","index":85,"close":2.18,"high":2.28,"low":2.09,"open":2.27,"volume":744200},{"timestamp":1660743000,"date":"2022-08-17","index":86,"close":2.12,"high":2.18,"low":2.07,"open":2.18,"volume":541300},{"timestamp":1660829400,"date":"2022-08-18","index":87,"close":2.05,"high":2.14,"low":2.03,"open":2.1,"volume":495000},{"timestamp":1660915800,"date":"2022-08-19","index":88,"close":1.97,"high":2.02,"low":1.87,"open":1.91,"volume":1168300},{"timestamp":1661175000,"date":"2022-08-22","index":89,"close":1.89,"high":1.91,"low":1.77,"open":1.89,"volume":618800},{"timestamp":1661261400,"date":"2022-08-23","index":90,"close":1.91,"high":1.97,"low":1.84,"open":1.92,"volume":521200},{"timestamp":1661347800,"date":"2022-08-24","index":91,"close":1.98,"high":2.02,"low":1.9,"open":1.96,"volume":406600},{"timestamp":1661434200,"date":"2022-08-25","index":92,"close":1.92,"high":2.02,"low":1.88,"open":1.97,"volume":367500}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":93,"close":2.06,"high":2.12,"low":1.95,"open":1.95,"volume":815000},{"timestamp":1661779800,"date":"2022-08-29","index":94,"close":2.14,"high":2.14,"low":1.99,"open":1.99,"volume":414600},{"timestamp":1661866200,"date":"2022-08-30","index":95,"close":2.08,"high":2.14,"low":2.02,"open":2.14,"volume":440500},{"timestamp":1661952600,"date":"2022-08-31","index":96,"close":2.37,"high":2.38,"low":2.06,"open":2.07,"volume":969400},{"timestamp":1662039000,"date":"2022-09-01","index":97,"close":2.19,"high":2.36,"low":2.13,"open":2.34,"volume":579600},{"timestamp":1662125400,"date":"2022-09-02","index":98,"close":2.24,"high":2.3,"low":2.2,"open":2.26,"volume":391700},{"timestamp":1662471000,"date":"2022-09-06","index":99,"close":2.1,"high":2.26,"low":1.92,"open":2.24,"volume":769900},{"timestamp":1662557400,"date":"2022-09-07","index":100,"close":2.11,"high":2.12,"low":1.94,"open":2.11,"volume":514800},{"timestamp":1662643800,"date":"2022-09-08","index":101,"close":2.09,"high":2.11,"low":2,"open":2.05,"volume":326200},{"timestamp":1662730200,"date":"2022-09-09","index":102,"close":2.26,"high":2.3,"low":2.15,"open":2.15,"volume":596800},{"timestamp":1662989400,"date":"2022-09-12","index":103,"close":2.32,"high":2.37,"low":2.26,"open":2.31,"volume":369100}]},{"date":"2022-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2008-08-29","estimated":null,"reported":-0.1,"pre":[],"post":[]},{"date":"2008-04-14","estimated":null,"reported":-0.09,"pre":[],"post":[]},{"date":"2008-01-14","estimated":null,"reported":-0.09,"pre":[],"post":[]},{"date":"2007-10-12","estimated":null,"reported":-0.11,"pre":[],"post":[]},{"date":"2007-09-10","estimated":null,"reported":-0.1,"pre":[],"post":[]},{"date":"2007-04-13","estimated":null,"reported":-0.09,"pre":[],"post":[]},{"date":"2007-01-16","estimated":null,"reported":-0.08,"pre":[],"post":[]},{"date":"2006-10-13","estimated":null,"reported":-0.07,"pre":[],"post":[]}]
+[{"date":"2025-10-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-14","estimated":-0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":-0.29,"reported":-0.15,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":615,"close":7.67,"high":8.15,"low":7.03,"open":7.04,"volume":19647800},{"timestamp":1727357400,"date":"2024-09-26","index":616,"close":8.25,"high":8.52,"low":7.75,"open":7.94,"volume":15998300},{"timestamp":1727443800,"date":"2024-09-27","index":617,"close":8.19,"high":8.78,"low":8.08,"open":8.26,"volume":12869000},{"timestamp":1727703000,"date":"2024-09-30","index":618,"close":8.25,"high":8.59,"low":7.3,"open":7.72,"volume":13232400},{"timestamp":1727789400,"date":"2024-10-01","index":619,"close":8.08,"high":8.54,"low":7.66,"open":8.22,"volume":12116200},{"timestamp":1727875800,"date":"2024-10-02","index":620,"close":8.19,"high":8.49,"low":7.68,"open":7.95,"volume":8401600},{"timestamp":1727962200,"date":"2024-10-03","index":621,"close":8.04,"high":8.65,"low":7.88,"open":8.1,"volume":10249700},{"timestamp":1728048600,"date":"2024-10-04","index":622,"close":7.45,"high":8.26,"low":7.35,"open":8.05,"volume":13842000},{"timestamp":1728307800,"date":"2024-10-07","index":623,"close":7.1,"high":7.5,"low":7.01,"open":7.35,"volume":7893700},{"timestamp":1728394200,"date":"2024-10-08","index":624,"close":7.85,"high":7.99,"low":6.9,"open":7.05,"volume":10339500},{"timestamp":1728480600,"date":"2024-10-09","index":625,"close":7.4,"high":7.91,"low":7.31,"open":7.86,"volume":13323200}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":626,"close":6.89,"high":8.09,"low":6.66,"open":7.49,"volume":24361000},{"timestamp":1728670307,"date":"2024-10-11","index":627,"close":7.15,"high":7.23,"low":6.9,"open":6.91,"volume":6420161},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-28","estimated":-0.22,"reported":-0.52,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":586,"close":3.84,"high":4.05,"low":3.73,"open":3.93,"volume":2107900},{"timestamp":1723728600,"date":"2024-08-15","index":587,"close":4,"high":4.2,"low":3.88,"open":3.95,"volume":4357400},{"timestamp":1723815000,"date":"2024-08-16","index":588,"close":4.01,"high":4.09,"low":3.84,"open":3.95,"volume":4056500},{"timestamp":1724074200,"date":"2024-08-19","index":589,"close":4.11,"high":4.11,"low":3.83,"open":3.99,"volume":2675600},{"timestamp":1724160600,"date":"2024-08-20","index":590,"close":4.03,"high":4.25,"low":3.98,"open":4.14,"volume":1990500},{"timestamp":1724247000,"date":"2024-08-21","index":591,"close":4.19,"high":4.19,"low":3.98,"open":4.1,"volume":4415800},{"timestamp":1724333400,"date":"2024-08-22","index":592,"close":4.09,"high":4.25,"low":4.04,"open":4.23,"volume":2340400},{"timestamp":1724419800,"date":"2024-08-23","index":593,"close":4.55,"high":4.64,"low":4.08,"open":4.12,"volume":5238200},{"timestamp":1724679000,"date":"2024-08-26","index":594,"close":4.92,"high":4.93,"low":4.56,"open":4.6,"volume":3890500},{"timestamp":1724765400,"date":"2024-08-27","index":595,"close":4.73,"high":4.82,"low":4.5,"open":4.79,"volume":3801200},{"timestamp":1724851800,"date":"2024-08-28","index":596,"close":4.41,"high":4.78,"low":4.25,"open":4.76,"volume":6291600}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":597,"close":3.82,"high":4.97,"low":3.71,"open":4.29,"volume":9606500},{"timestamp":1725024600,"date":"2024-08-30","index":598,"close":3.65,"high":3.88,"low":3.34,"open":3.88,"volume":12775300},{"timestamp":1725370200,"date":"2024-09-03","index":599,"close":3.15,"high":3.82,"low":3.14,"open":3.57,"volume":6437900},{"timestamp":1725456600,"date":"2024-09-04","index":600,"close":3.24,"high":3.33,"low":3.01,"open":3.11,"volume":5094900},{"timestamp":1725543000,"date":"2024-09-05","index":601,"close":5.37,"high":5.71,"low":4.25,"open":4.99,"volume":149889900},{"timestamp":1725629400,"date":"2024-09-06","index":602,"close":4.55,"high":5.57,"low":4.33,"open":5.3,"volume":27902200},{"timestamp":1725888600,"date":"2024-09-09","index":603,"close":6.58,"high":6.6,"low":4.6,"open":4.72,"volume":53031000},{"timestamp":1725975000,"date":"2024-09-10","index":604,"close":6.44,"high":6.45,"low":5.8,"open":6.1,"volume":20660300},{"timestamp":1726061400,"date":"2024-09-11","index":605,"close":5.87,"high":6.53,"low":5.74,"open":6.36,"volume":14139800},{"timestamp":1726147800,"date":"2024-09-12","index":606,"close":6.02,"high":6.07,"low":5.65,"open":5.65,"volume":9586300},{"timestamp":1726234200,"date":"2024-09-13","index":607,"close":6.09,"high":6.5,"low":5.85,"open":6.14,"volume":13880200}]},{"date":"2024-04-11","estimated":-0.1,"reported":-0.32,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":490,"close":4.35,"high":4.43,"low":4.22,"open":4.38,"volume":1523200},{"timestamp":1711632600,"date":"2024-03-28","index":491,"close":4.28,"high":4.53,"low":4.26,"open":4.35,"volume":2181900},{"timestamp":1711978200,"date":"2024-04-01","index":492,"close":4.11,"high":4.32,"low":4.03,"open":4.25,"volume":3194200},{"timestamp":1712064600,"date":"2024-04-02","index":493,"close":3.82,"high":4.02,"low":3.74,"open":4.02,"volume":4187000},{"timestamp":1712151000,"date":"2024-04-03","index":494,"close":3.33,"high":3.81,"low":3.31,"open":3.8,"volume":5447700},{"timestamp":1712237400,"date":"2024-04-04","index":495,"close":3.27,"high":3.58,"low":3.26,"open":3.52,"volume":2890500},{"timestamp":1712323800,"date":"2024-04-05","index":496,"close":2.98,"high":3.22,"low":2.94,"open":3.21,"volume":4586300},{"timestamp":1712583000,"date":"2024-04-08","index":497,"close":3.13,"high":3.15,"low":2.95,"open":3.1,"volume":3934100},{"timestamp":1712669400,"date":"2024-04-09","index":498,"close":2.85,"high":3.11,"low":2.79,"open":3.1,"volume":6485500},{"timestamp":1712755800,"date":"2024-04-10","index":499,"close":2.99,"high":3.07,"low":2.71,"open":2.85,"volume":4047500},{"timestamp":1712842200,"date":"2024-04-11","index":500,"close":3.07,"high":3.07,"low":2.83,"open":3.02,"volume":7801700}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":501,"close":2.71,"high":3.48,"low":2.65,"open":3.25,"volume":11120600},{"timestamp":1713187800,"date":"2024-04-15","index":502,"close":2.52,"high":2.72,"low":2.49,"open":2.7,"volume":4951100},{"timestamp":1713274200,"date":"2024-04-16","index":503,"close":2.45,"high":2.53,"low":2.39,"open":2.51,"volume":4752700},{"timestamp":1713360600,"date":"2024-04-17","index":504,"close":2.4,"high":2.48,"low":2.39,"open":2.48,"volume":2458500},{"timestamp":1713447000,"date":"2024-04-18","index":505,"close":2.39,"high":2.46,"low":2.36,"open":2.4,"volume":2690100},{"timestamp":1713533400,"date":"2024-04-19","index":506,"close":2.47,"high":2.52,"low":2.37,"open":2.4,"volume":3208500},{"timestamp":1713792600,"date":"2024-04-22","index":507,"close":2.71,"high":2.72,"low":2.47,"open":2.52,"volume":2704700},{"timestamp":1713879000,"date":"2024-04-23","index":508,"close":2.93,"high":2.94,"low":2.7,"open":2.73,"volume":4514800},{"timestamp":1713965400,"date":"2024-04-24","index":509,"close":2.98,"high":3.08,"low":2.88,"open":2.96,"volume":5824500},{"timestamp":1714051800,"date":"2024-04-25","index":510,"close":3,"high":3.02,"low":2.81,"open":2.84,"volume":2880900},{"timestamp":1714138200,"date":"2024-04-26","index":511,"close":2.94,"high":3.1,"low":2.85,"open":3,"volume":3299800}]},{"date":"2024-01-16","estimated":0.01,"reported":-0.1,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":430,"close":6.74,"high":7.43,"low":6.6,"open":7.33,"volume":4725900},{"timestamp":1704205800,"date":"2024-01-02","index":431,"close":6.96,"high":7.01,"low":6.74,"open":6.83,"volume":2643200},{"timestamp":1704292200,"date":"2024-01-03","index":432,"close":6.84,"high":7.06,"low":6.36,"open":6.63,"volume":3440200},{"timestamp":1704378600,"date":"2024-01-04","index":433,"close":7.28,"high":7.36,"low":6.72,"open":6.84,"volume":3044200},{"timestamp":1704465000,"date":"2024-01-05","index":434,"close":7.37,"high":7.48,"low":7.05,"open":7.15,"volume":2828300},{"timestamp":1704724200,"date":"2024-01-08","index":435,"close":7.59,"high":7.6,"low":7.03,"open":7.4,"volume":2871200},{"timestamp":1704810600,"date":"2024-01-09","index":436,"close":8.52,"high":8.6,"low":7.42,"open":7.62,"volume":5769200},{"timestamp":1704897000,"date":"2024-01-10","index":437,"close":8.22,"high":8.65,"low":8.07,"open":8.45,"volume":3534000},{"timestamp":1704983400,"date":"2024-01-11","index":438,"close":7.84,"high":8.65,"low":7.44,"open":8.24,"volume":4211800},{"timestamp":1705069800,"date":"2024-01-12","index":439,"close":7.49,"high":7.93,"low":7.46,"open":7.88,"volume":5428500},{"timestamp":1705415400,"date":"2024-01-16","index":440,"close":5.53,"high":6.34,"low":5.51,"open":6.25,"volume":13293900}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":441,"close":5.13,"high":5.45,"low":5,"open":5.36,"volume":6059500},{"timestamp":1705588200,"date":"2024-01-18","index":442,"close":4.93,"high":5.46,"low":4.82,"open":5.29,"volume":5269700},{"timestamp":1705674600,"date":"2024-01-19","index":443,"close":4.86,"high":5.02,"low":4.65,"open":5.01,"volume":5792100},{"timestamp":1705933800,"date":"2024-01-22","index":444,"close":4.87,"high":5.13,"low":4.62,"open":4.92,"volume":3799700},{"timestamp":1706020200,"date":"2024-01-23","index":445,"close":4.83,"high":4.95,"low":4.7,"open":4.93,"volume":2119700},{"timestamp":1706106600,"date":"2024-01-24","index":446,"close":4.78,"high":5.03,"low":4.74,"open":5,"volume":1979900},{"timestamp":1706193000,"date":"2024-01-25","index":447,"close":5.15,"high":5.21,"low":4.78,"open":4.85,"volume":2725000},{"timestamp":1706279400,"date":"2024-01-26","index":448,"close":5.03,"high":5.38,"low":4.96,"open":5.26,"volume":2241500},{"timestamp":1706538600,"date":"2024-01-29","index":449,"close":5.46,"high":5.48,"low":5.05,"open":5.08,"volume":2562500},{"timestamp":1706625000,"date":"2024-01-30","index":450,"close":5.4,"high":5.58,"low":5.36,"open":5.45,"volume":1382600},{"timestamp":1706711400,"date":"2024-01-31","index":451,"close":5.14,"high":5.53,"low":5.11,"open":5.35,"volume":2230300}]},{"date":"2023-10-09","estimated":-0.04,"reported":-0.1,"pre":[{"timestamp":1695648600,"date":"2023-09-25","index":363,"close":5.42,"high":5.42,"low":5.07,"open":5.2,"volume":1922200},{"timestamp":1695735000,"date":"2023-09-26","index":364,"close":5.68,"high":5.69,"low":5.27,"open":5.3,"volume":2790800},{"timestamp":1695821400,"date":"2023-09-27","index":365,"close":6.06,"high":6.11,"low":5.71,"open":5.75,"volume":4734800},{"timestamp":1695907800,"date":"2023-09-28","index":366,"close":6.33,"high":6.52,"low":5.97,"open":6.1,"volume":3832500},{"timestamp":1695994200,"date":"2023-09-29","index":367,"close":6.24,"high":6.58,"low":6.1,"open":6.35,"volume":3006300},{"timestamp":1696253400,"date":"2023-10-02","index":368,"close":6.13,"high":6.57,"low":6.07,"open":6.25,"volume":3041100},{"timestamp":1696339800,"date":"2023-10-03","index":369,"close":5.38,"high":6.47,"low":5.35,"open":6.34,"volume":4787800},{"timestamp":1696426200,"date":"2023-10-04","index":370,"close":5.47,"high":5.65,"low":5.36,"open":5.38,"volume":2217300},{"timestamp":1696512600,"date":"2023-10-05","index":371,"close":5.2,"high":5.53,"low":5.09,"open":5.46,"volume":3611100},{"timestamp":1696599000,"date":"2023-10-06","index":372,"close":5.17,"high":5.23,"low":4.93,"open":5.02,"volume":5334100},{"timestamp":1696858200,"date":"2023-10-09","index":373,"close":4.81,"high":6.19,"low":4.43,"open":5.52,"volume":14208000}],"post":[{"timestamp":1696944600,"date":"2023-10-10","index":374,"close":5.41,"high":5.75,"low":4.88,"open":4.89,"volume":7020900},{"timestamp":1697031000,"date":"2023-10-11","index":375,"close":5.26,"high":5.82,"low":5.17,"open":5.45,"volume":4551300},{"timestamp":1697117400,"date":"2023-10-12","index":376,"close":5.17,"high":5.4,"low":5.01,"open":5.24,"volume":3910300},{"timestamp":1697203800,"date":"2023-10-13","index":377,"close":5.13,"high":5.3,"low":5.09,"open":5.14,"volume":1929500},{"timestamp":1697463000,"date":"2023-10-16","index":378,"close":5.49,"high":5.59,"low":5.2,"open":5.2,"volume":4258200},{"timestamp":1697549400,"date":"2023-10-17","index":379,"close":5.46,"high":5.56,"low":5.2,"open":5.24,"volume":2201500},{"timestamp":1697635800,"date":"2023-10-18","index":380,"close":4.86,"high":5.43,"low":4.79,"open":5.29,"volume":5572700},{"timestamp":1697722200,"date":"2023-10-19","index":381,"close":5.01,"high":5.11,"low":4.76,"open":4.91,"volume":5716300},{"timestamp":1697808600,"date":"2023-10-20","index":382,"close":4.69,"high":5.03,"low":4.66,"open":5,"volume":4401700},{"timestamp":1698067800,"date":"2023-10-23","index":383,"close":4.84,"high":5.05,"low":4.59,"open":4.65,"volume":3489800},{"timestamp":1698154200,"date":"2023-10-24","index":384,"close":5.07,"high":5.19,"low":4.89,"open":5.07,"volume":3233000}]},{"date":"2023-07-24","estimated":-0.04,"reported":-0.07,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":309,"close":8.29,"high":8.48,"low":7.76,"open":8.36,"volume":5123000},{"timestamp":1689082200,"date":"2023-07-11","index":310,"close":8.44,"high":8.73,"low":8.05,"open":8.33,"volume":4345900},{"timestamp":1689168600,"date":"2023-07-12","index":311,"close":7.95,"high":8.62,"low":7.72,"open":8.61,"volume":4822400},{"timestamp":1689255000,"date":"2023-07-13","index":312,"close":8.09,"high":8.34,"low":7.83,"open":8.02,"volume":3330300},{"timestamp":1689341400,"date":"2023-07-14","index":313,"close":7.47,"high":8.68,"low":7.26,"open":8.25,"volume":7559000},{"timestamp":1689600600,"date":"2023-07-17","index":314,"close":7.53,"high":7.7,"low":7.01,"open":7.47,"volume":3507100},{"timestamp":1689687000,"date":"2023-07-18","index":315,"close":8.04,"high":8.19,"low":7.37,"open":7.59,"volume":4140800},{"timestamp":1689773400,"date":"2023-07-19","index":316,"close":8.4,"high":8.45,"low":7.89,"open":8.13,"volume":4219700},{"timestamp":1689859800,"date":"2023-07-20","index":317,"close":7.73,"high":8.5,"low":7.57,"open":8.38,"volume":4652300},{"timestamp":1689946200,"date":"2023-07-21","index":318,"close":7.72,"high":8.03,"low":7.46,"open":7.86,"volume":4445000},{"timestamp":1690205400,"date":"2023-07-24","index":319,"close":8.78,"high":9.89,"low":8.12,"open":8.2,"volume":29679600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":320,"close":10.24,"high":10.81,"low":8.81,"open":9.03,"volume":20012400},{"timestamp":1690378200,"date":"2023-07-26","index":321,"close":10,"high":11.07,"low":9.85,"open":10.35,"volume":10094700},{"timestamp":1690464600,"date":"2023-07-27","index":322,"close":9.97,"high":10.63,"low":9.85,"open":10.23,"volume":6008600},{"timestamp":1690551000,"date":"2023-07-28","index":323,"close":9.4,"high":10.48,"low":9.05,"open":10.23,"volume":7123100},{"timestamp":1690810200,"date":"2023-07-31","index":324,"close":9.58,"high":10.1,"low":9.27,"open":9.45,"volume":4055200},{"timestamp":1690896600,"date":"2023-08-01","index":325,"close":9.26,"high":9.4,"low":8.76,"open":9.4,"volume":4068100},{"timestamp":1690983000,"date":"2023-08-02","index":326,"close":8.39,"high":9.08,"low":8.32,"open":8.82,"volume":3256800},{"timestamp":1691069400,"date":"2023-08-03","index":327,"close":8.01,"high":8.49,"low":8,"open":8.34,"volume":3565800},{"timestamp":1691155800,"date":"2023-08-04","index":328,"close":7.79,"high":8.1,"low":7.71,"open":8,"volume":3439100},{"timestamp":1691415000,"date":"2023-08-07","index":329,"close":7.9,"high":7.99,"low":7.54,"open":7.79,"volume":2433900},{"timestamp":1691501400,"date":"2023-08-08","index":330,"close":7.58,"high":8.19,"low":7.52,"open":7.54,"volume":4116700}]},{"date":"2023-04-06","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1679578200,"date":"2023-03-23","index":236,"close":2.07,"high":2.22,"low":2.05,"open":2.14,"volume":716500},{"timestamp":1679664600,"date":"2023-03-24","index":237,"close":2.05,"high":2.14,"low":2.03,"open":2.07,"volume":794700},{"timestamp":1679923800,"date":"2023-03-27","index":238,"close":2.06,"high":2.1,"low":2.04,"open":2.06,"volume":233600},{"timestamp":1680010200,"date":"2023-03-28","index":239,"close":2.04,"high":2.09,"low":1.99,"open":2.04,"volume":460400},{"timestamp":1680096600,"date":"2023-03-29","index":240,"close":2.09,"high":2.17,"low":2.05,"open":2.08,"volume":349700},{"timestamp":1680183000,"date":"2023-03-30","index":241,"close":2.19,"high":2.21,"low":2.11,"open":2.13,"volume":563200},{"timestamp":1680269400,"date":"2023-03-31","index":242,"close":2.24,"high":2.26,"low":2.19,"open":2.24,"volume":577400},{"timestamp":1680528600,"date":"2023-04-03","index":243,"close":2.35,"high":2.37,"low":2.22,"open":2.27,"volume":425400},{"timestamp":1680615000,"date":"2023-04-04","index":244,"close":2.22,"high":2.36,"low":2.18,"open":2.36,"volume":440300},{"timestamp":1680701400,"date":"2023-04-05","index":245,"close":2.15,"high":2.23,"low":2.08,"open":2.17,"volume":772500},{"timestamp":1680787800,"date":"2023-04-06","index":246,"close":2.5,"high":2.51,"low":2.06,"open":2.1,"volume":876100}],"post":[{"timestamp":1681133400,"date":"2023-04-10","index":247,"close":2.64,"high":2.68,"low":2.35,"open":2.49,"volume":1472600},{"timestamp":1681219800,"date":"2023-04-11","index":248,"close":3.03,"high":3.12,"low":2.64,"open":2.64,"volume":1549000},{"timestamp":1681306200,"date":"2023-04-12","index":249,"close":3.15,"high":3.25,"low":2.97,"open":3.1,"volume":1949000},{"timestamp":1681392600,"date":"2023-04-13","index":250,"close":3.54,"high":3.66,"low":3.17,"open":3.21,"volume":2461900},{"timestamp":1681479000,"date":"2023-04-14","index":251,"close":3.54,"high":3.63,"low":3.3,"open":3.6,"volume":1280000},{"timestamp":1681738200,"date":"2023-04-17","index":252,"close":3.73,"high":3.78,"low":3.45,"open":3.52,"volume":1475300},{"timestamp":1681824600,"date":"2023-04-18","index":253,"close":3.53,"high":3.8,"low":3.49,"open":3.76,"volume":768200},{"timestamp":1681911000,"date":"2023-04-19","index":254,"close":3.46,"high":3.54,"low":3.37,"open":3.44,"volume":447000},{"timestamp":1681997400,"date":"2023-04-20","index":255,"close":3.23,"high":3.39,"low":3.18,"open":3.39,"volume":755000},{"timestamp":1682083800,"date":"2023-04-21","index":256,"close":3.19,"high":3.3,"low":3.06,"open":3.29,"volume":631900},{"timestamp":1682343000,"date":"2023-04-24","index":257,"close":2.99,"high":3.19,"low":2.97,"open":3.18,"volume":643500}]},{"date":"2023-01-09","estimated":-0.06,"reported":-0.28,"pre":[{"timestamp":1671719400,"date":"2022-12-22","index":175,"close":1.92,"high":1.92,"low":1.64,"open":1.73,"volume":581800},{"timestamp":1671805800,"date":"2022-12-23","index":176,"close":1.92,"high":1.92,"low":1.8,"open":1.92,"volume":388000},{"timestamp":1672151400,"date":"2022-12-27","index":177,"close":1.83,"high":1.94,"low":1.8,"open":1.94,"volume":256600},{"timestamp":1672237800,"date":"2022-12-28","index":178,"close":1.77,"high":1.86,"low":1.75,"open":1.8,"volume":275100},{"timestamp":1672324200,"date":"2022-12-29","index":179,"close":1.88,"high":1.92,"low":1.77,"open":1.8,"volume":370700},{"timestamp":1672410600,"date":"2022-12-30","index":180,"close":1.84,"high":1.94,"low":1.82,"open":1.86,"volume":479800},{"timestamp":1672756200,"date":"2023-01-03","index":181,"close":1.84,"high":1.96,"low":1.78,"open":1.89,"volume":299800},{"timestamp":1672842600,"date":"2023-01-04","index":182,"close":1.83,"high":1.9,"low":1.8,"open":1.86,"volume":411300},{"timestamp":1672929000,"date":"2023-01-05","index":183,"close":1.79,"high":1.84,"low":1.74,"open":1.83,"volume":279200},{"timestamp":1673015400,"date":"2023-01-06","index":184,"close":1.86,"high":1.87,"low":1.61,"open":1.79,"volume":394800},{"timestamp":1673274600,"date":"2023-01-09","index":185,"close":2.08,"high":2.2,"low":1.86,"open":1.91,"volume":753900}],"post":[{"timestamp":1673361000,"date":"2023-01-10","index":186,"close":2.17,"high":2.19,"low":1.95,"open":2.02,"volume":579300},{"timestamp":1673447400,"date":"2023-01-11","index":187,"close":2.1,"high":2.24,"low":2.03,"open":2.13,"volume":633000},{"timestamp":1673533800,"date":"2023-01-12","index":188,"close":2.2,"high":2.24,"low":2.08,"open":2.11,"volume":852300},{"timestamp":1673620200,"date":"2023-01-13","index":189,"close":2.14,"high":2.3,"low":2.08,"open":2.23,"volume":1512500},{"timestamp":1673965800,"date":"2023-01-17","index":190,"close":2.25,"high":2.31,"low":2.16,"open":2.22,"volume":1010600},{"timestamp":1674052200,"date":"2023-01-18","index":191,"close":2.36,"high":2.43,"low":2.25,"open":2.25,"volume":887500},{"timestamp":1674138600,"date":"2023-01-19","index":192,"close":2.42,"high":2.45,"low":2.3,"open":2.33,"volume":694300},{"timestamp":1674225000,"date":"2023-01-20","index":193,"close":2.4,"high":2.47,"low":2.31,"open":2.42,"volume":765900},{"timestamp":1674484200,"date":"2023-01-23","index":194,"close":2.34,"high":2.43,"low":2.28,"open":2.36,"volume":764900},{"timestamp":1674570600,"date":"2023-01-24","index":195,"close":2.51,"high":2.55,"low":2.3,"open":2.32,"volume":1436100},{"timestamp":1674657000,"date":"2023-01-25","index":196,"close":2.48,"high":2.52,"low":2.36,"open":2.45,"volume":683700}]},{"date":"2022-10-11","estimated":-0.1,"reported":-0.04,"pre":[{"timestamp":1664285400,"date":"2022-09-27","index":114,"close":1.73,"high":1.76,"low":1.63,"open":1.66,"volume":1073800},{"timestamp":1664371800,"date":"2022-09-28","index":115,"close":1.74,"high":1.78,"low":1.7,"open":1.74,"volume":334800},{"timestamp":1664458200,"date":"2022-09-29","index":116,"close":1.6,"high":1.71,"low":1.53,"open":1.7,"volume":431900},{"timestamp":1664544600,"date":"2022-09-30","index":117,"close":1.7,"high":1.81,"low":1.59,"open":1.59,"volume":436400},{"timestamp":1664803800,"date":"2022-10-03","index":118,"close":1.73,"high":1.78,"low":1.62,"open":1.72,"volume":447200},{"timestamp":1664890200,"date":"2022-10-04","index":119,"close":1.73,"high":1.81,"low":1.71,"open":1.75,"volume":593000},{"timestamp":1664976600,"date":"2022-10-05","index":120,"close":1.65,"high":1.73,"low":1.62,"open":1.73,"volume":235700},{"timestamp":1665063000,"date":"2022-10-06","index":121,"close":1.62,"high":1.71,"low":1.6,"open":1.65,"volume":368600},{"timestamp":1665149400,"date":"2022-10-07","index":122,"close":1.55,"high":1.63,"low":1.5,"open":1.62,"volume":432100},{"timestamp":1665408600,"date":"2022-10-10","index":123,"close":1.6,"high":1.65,"low":1.53,"open":1.59,"volume":281300},{"timestamp":1665495000,"date":"2022-10-11","index":124,"close":1.68,"high":1.72,"low":1.53,"open":1.6,"volume":610000}],"post":[{"timestamp":1665581400,"date":"2022-10-12","index":125,"close":1.74,"high":1.75,"low":1.6,"open":1.6,"volume":385300},{"timestamp":1665667800,"date":"2022-10-13","index":126,"close":1.93,"high":1.94,"low":1.63,"open":1.63,"volume":685600},{"timestamp":1665754200,"date":"2022-10-14","index":127,"close":1.93,"high":2.09,"low":1.88,"open":1.94,"volume":999800},{"timestamp":1666013400,"date":"2022-10-17","index":128,"close":2.04,"high":2.05,"low":1.96,"open":2.01,"volume":596700},{"timestamp":1666099800,"date":"2022-10-18","index":129,"close":2.11,"high":2.19,"low":2.05,"open":2.05,"volume":464100},{"timestamp":1666186200,"date":"2022-10-19","index":130,"close":2.1,"high":2.18,"low":2.07,"open":2.11,"volume":395600},{"timestamp":1666272600,"date":"2022-10-20","index":131,"close":2.05,"high":2.12,"low":1.94,"open":2.07,"volume":398100},{"timestamp":1666359000,"date":"2022-10-21","index":132,"close":2.01,"high":2.08,"low":1.95,"open":2.04,"volume":305100},{"timestamp":1666618200,"date":"2022-10-24","index":133,"close":2.07,"high":2.08,"low":1.93,"open":1.99,"volume":317800},{"timestamp":1666704600,"date":"2022-10-25","index":134,"close":2.21,"high":2.25,"low":2.08,"open":2.09,"volume":697000},{"timestamp":1666791000,"date":"2022-10-26","index":135,"close":2.2,"high":2.34,"low":2.14,"open":2.21,"volume":561300}]},{"date":"2022-08-25","estimated":-0.13,"reported":-0.04,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":82,"close":2.15,"high":2.34,"low":2.11,"open":2.21,"volume":1696600},{"timestamp":1660311000,"date":"2022-08-12","index":83,"close":2.18,"high":2.25,"low":2.06,"open":2.15,"volume":1376200},{"timestamp":1660570200,"date":"2022-08-15","index":84,"close":2.29,"high":2.31,"low":2.12,"open":2.15,"volume":1387000},{"timestamp":1660656600,"date":"2022-08-16","index":85,"close":2.18,"high":2.28,"low":2.09,"open":2.27,"volume":744200},{"timestamp":1660743000,"date":"2022-08-17","index":86,"close":2.12,"high":2.18,"low":2.07,"open":2.18,"volume":541300},{"timestamp":1660829400,"date":"2022-08-18","index":87,"close":2.05,"high":2.14,"low":2.03,"open":2.1,"volume":495000},{"timestamp":1660915800,"date":"2022-08-19","index":88,"close":1.97,"high":2.02,"low":1.87,"open":1.91,"volume":1168300},{"timestamp":1661175000,"date":"2022-08-22","index":89,"close":1.89,"high":1.91,"low":1.77,"open":1.89,"volume":618800},{"timestamp":1661261400,"date":"2022-08-23","index":90,"close":1.91,"high":1.97,"low":1.84,"open":1.92,"volume":521200},{"timestamp":1661347800,"date":"2022-08-24","index":91,"close":1.98,"high":2.02,"low":1.9,"open":1.96,"volume":406600},{"timestamp":1661434200,"date":"2022-08-25","index":92,"close":1.92,"high":2.02,"low":1.88,"open":1.97,"volume":367500}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":93,"close":2.06,"high":2.12,"low":1.95,"open":1.95,"volume":815000},{"timestamp":1661779800,"date":"2022-08-29","index":94,"close":2.14,"high":2.14,"low":1.99,"open":1.99,"volume":414600},{"timestamp":1661866200,"date":"2022-08-30","index":95,"close":2.08,"high":2.14,"low":2.02,"open":2.14,"volume":440500},{"timestamp":1661952600,"date":"2022-08-31","index":96,"close":2.37,"high":2.38,"low":2.06,"open":2.07,"volume":969400},{"timestamp":1662039000,"date":"2022-09-01","index":97,"close":2.19,"high":2.36,"low":2.13,"open":2.34,"volume":579600},{"timestamp":1662125400,"date":"2022-09-02","index":98,"close":2.24,"high":2.3,"low":2.2,"open":2.26,"volume":391700},{"timestamp":1662471000,"date":"2022-09-06","index":99,"close":2.1,"high":2.26,"low":1.92,"open":2.24,"volume":769900},{"timestamp":1662557400,"date":"2022-09-07","index":100,"close":2.11,"high":2.12,"low":1.94,"open":2.11,"volume":514800},{"timestamp":1662643800,"date":"2022-09-08","index":101,"close":2.09,"high":2.11,"low":2,"open":2.05,"volume":326200},{"timestamp":1662730200,"date":"2022-09-09","index":102,"close":2.26,"high":2.3,"low":2.15,"open":2.15,"volume":596800},{"timestamp":1662989400,"date":"2022-09-12","index":103,"close":2.32,"high":2.37,"low":2.26,"open":2.31,"volume":369100}]},{"date":"2022-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2018-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2017-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2016-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2008-08-29","estimated":null,"reported":-0.1,"pre":[],"post":[]},{"date":"2008-04-14","estimated":null,"reported":-0.09,"pre":[],"post":[]},{"date":"2008-01-14","estimated":null,"reported":-0.09,"pre":[],"post":[]},{"date":"2007-10-12","estimated":null,"reported":-0.11,"pre":[],"post":[]},{"date":"2007-09-10","estimated":null,"reported":-0.1,"pre":[],"post":[]},{"date":"2007-04-13","estimated":null,"reported":-0.09,"pre":[],"post":[]},{"date":"2007-01-16","estimated":null,"reported":-0.08,"pre":[],"post":[]},{"date":"2006-10-13","estimated":null,"reported":-0.07,"pre":[],"post":[]}]
diff --git a/data/APLD_partial.json b/data/APLD_partial.json
index bc423bc6b..6d18d6e76 100644
--- a/data/APLD_partial.json
+++ b/data/APLD_partial.json
@@ -1 +1 @@
-[{"date":"2025-10-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":-0.29,"reported":-0.15,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":615,"close":7.67,"high":8.15,"low":7.03,"open":7.04,"volume":19647800},{"timestamp":1727357400,"date":"2024-09-26","index":616,"close":8.25,"high":8.52,"low":7.75,"open":7.94,"volume":15998300},{"timestamp":1727443800,"date":"2024-09-27","index":617,"close":8.19,"high":8.78,"low":8.08,"open":8.26,"volume":12869000},{"timestamp":1727703000,"date":"2024-09-30","index":618,"close":8.25,"high":8.59,"low":7.3,"open":7.72,"volume":13232400},{"timestamp":1727789400,"date":"2024-10-01","index":619,"close":8.08,"high":8.54,"low":7.66,"open":8.22,"volume":12116200},{"timestamp":1727875800,"date":"2024-10-02","index":620,"close":8.19,"high":8.49,"low":7.68,"open":7.95,"volume":8401600},{"timestamp":1727962200,"date":"2024-10-03","index":621,"close":8.04,"high":8.65,"low":7.88,"open":8.1,"volume":10249700},{"timestamp":1728048600,"date":"2024-10-04","index":622,"close":7.45,"high":8.26,"low":7.35,"open":8.05,"volume":13842000},{"timestamp":1728307800,"date":"2024-10-07","index":623,"close":7.1,"high":7.5,"low":7.01,"open":7.35,"volume":7893700},{"timestamp":1728394200,"date":"2024-10-08","index":624,"close":7.85,"high":7.99,"low":6.9,"open":7.05,"volume":10339500},{"timestamp":1728480600,"date":"2024-10-09","index":625,"close":7.4,"high":7.91,"low":7.31,"open":7.86,"volume":13323200}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":626,"close":6.89,"high":8.09,"low":6.66,"open":7.49,"volume":24361000},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-28","estimated":-0.22,"reported":-0.52,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":586,"close":3.84,"high":4.05,"low":3.73,"open":3.93,"volume":2107900},{"timestamp":1723728600,"date":"2024-08-15","index":587,"close":4,"high":4.2,"low":3.88,"open":3.95,"volume":4357400},{"timestamp":1723815000,"date":"2024-08-16","index":588,"close":4.01,"high":4.09,"low":3.84,"open":3.95,"volume":4056500},{"timestamp":1724074200,"date":"2024-08-19","index":589,"close":4.11,"high":4.11,"low":3.83,"open":3.99,"volume":2675600},{"timestamp":1724160600,"date":"2024-08-20","index":590,"close":4.03,"high":4.25,"low":3.98,"open":4.14,"volume":1990500},{"timestamp":1724247000,"date":"2024-08-21","index":591,"close":4.19,"high":4.19,"low":3.98,"open":4.1,"volume":4415800},{"timestamp":1724333400,"date":"2024-08-22","index":592,"close":4.09,"high":4.25,"low":4.04,"open":4.23,"volume":2340400},{"timestamp":1724419800,"date":"2024-08-23","index":593,"close":4.55,"high":4.64,"low":4.08,"open":4.12,"volume":5238200},{"timestamp":1724679000,"date":"2024-08-26","index":594,"close":4.92,"high":4.93,"low":4.56,"open":4.6,"volume":3890500},{"timestamp":1724765400,"date":"2024-08-27","index":595,"close":4.73,"high":4.82,"low":4.5,"open":4.79,"volume":3801200},{"timestamp":1724851800,"date":"2024-08-28","index":596,"close":4.41,"high":4.78,"low":4.25,"open":4.76,"volume":6291600}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":597,"close":3.82,"high":4.97,"low":3.71,"open":4.29,"volume":9606500},{"timestamp":1725024600,"date":"2024-08-30","index":598,"close":3.65,"high":3.88,"low":3.34,"open":3.88,"volume":12775300},{"timestamp":1725370200,"date":"2024-09-03","index":599,"close":3.15,"high":3.82,"low":3.14,"open":3.57,"volume":6437900},{"timestamp":1725456600,"date":"2024-09-04","index":600,"close":3.24,"high":3.33,"low":3.01,"open":3.11,"volume":5094900},{"timestamp":1725543000,"date":"2024-09-05","index":601,"close":5.37,"high":5.71,"low":4.25,"open":4.99,"volume":149889900},{"timestamp":1725629400,"date":"2024-09-06","index":602,"close":4.55,"high":5.57,"low":4.33,"open":5.3,"volume":27902200},{"timestamp":1725888600,"date":"2024-09-09","index":603,"close":6.58,"high":6.6,"low":4.6,"open":4.72,"volume":53031000},{"timestamp":1725975000,"date":"2024-09-10","index":604,"close":6.44,"high":6.45,"low":5.8,"open":6.1,"volume":20660300},{"timestamp":1726061400,"date":"2024-09-11","index":605,"close":5.87,"high":6.53,"low":5.74,"open":6.36,"volume":14139800},{"timestamp":1726147800,"date":"2024-09-12","index":606,"close":6.02,"high":6.07,"low":5.65,"open":5.65,"volume":9586300},{"timestamp":1726234200,"date":"2024-09-13","index":607,"close":6.09,"high":6.5,"low":5.85,"open":6.14,"volume":13880200}]},{"date":"2024-04-11","estimated":-0.1,"reported":-0.32,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":490,"close":4.35,"high":4.43,"low":4.22,"open":4.38,"volume":1523200},{"timestamp":1711632600,"date":"2024-03-28","index":491,"close":4.28,"high":4.53,"low":4.26,"open":4.35,"volume":2181900},{"timestamp":1711978200,"date":"2024-04-01","index":492,"close":4.11,"high":4.32,"low":4.03,"open":4.25,"volume":3194200},{"timestamp":1712064600,"date":"2024-04-02","index":493,"close":3.82,"high":4.02,"low":3.74,"open":4.02,"volume":4187000},{"timestamp":1712151000,"date":"2024-04-03","index":494,"close":3.33,"high":3.81,"low":3.31,"open":3.8,"volume":5447700},{"timestamp":1712237400,"date":"2024-04-04","index":495,"close":3.27,"high":3.58,"low":3.26,"open":3.52,"volume":2890500},{"timestamp":1712323800,"date":"2024-04-05","index":496,"close":2.98,"high":3.22,"low":2.94,"open":3.21,"volume":4586300},{"timestamp":1712583000,"date":"2024-04-08","index":497,"close":3.13,"high":3.15,"low":2.95,"open":3.1,"volume":3934100},{"timestamp":1712669400,"date":"2024-04-09","index":498,"close":2.85,"high":3.11,"low":2.79,"open":3.1,"volume":6485500},{"timestamp":1712755800,"date":"2024-04-10","index":499,"close":2.99,"high":3.07,"low":2.71,"open":2.85,"volume":4047500},{"timestamp":1712842200,"date":"2024-04-11","index":500,"close":3.07,"high":3.07,"low":2.83,"open":3.02,"volume":7801700}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":501,"close":2.71,"high":3.48,"low":2.65,"open":3.25,"volume":11120600},{"timestamp":1713187800,"date":"2024-04-15","index":502,"close":2.52,"high":2.72,"low":2.49,"open":2.7,"volume":4951100},{"timestamp":1713274200,"date":"2024-04-16","index":503,"close":2.45,"high":2.53,"low":2.39,"open":2.51,"volume":4752700},{"timestamp":1713360600,"date":"2024-04-17","index":504,"close":2.4,"high":2.48,"low":2.39,"open":2.48,"volume":2458500},{"timestamp":1713447000,"date":"2024-04-18","index":505,"close":2.39,"high":2.46,"low":2.36,"open":2.4,"volume":2690100},{"timestamp":1713533400,"date":"2024-04-19","index":506,"close":2.47,"high":2.52,"low":2.37,"open":2.4,"volume":3208500},{"timestamp":1713792600,"date":"2024-04-22","index":507,"close":2.71,"high":2.72,"low":2.47,"open":2.52,"volume":2704700},{"timestamp":1713879000,"date":"2024-04-23","index":508,"close":2.93,"high":2.94,"low":2.7,"open":2.73,"volume":4514800},{"timestamp":1713965400,"date":"2024-04-24","index":509,"close":2.98,"high":3.08,"low":2.88,"open":2.96,"volume":5824500},{"timestamp":1714051800,"date":"2024-04-25","index":510,"close":3,"high":3.02,"low":2.81,"open":2.84,"volume":2880900},{"timestamp":1714138200,"date":"2024-04-26","index":511,"close":2.94,"high":3.1,"low":2.85,"open":3,"volume":3299800}]},{"date":"2024-01-16","estimated":0.01,"reported":-0.1,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":430,"close":6.74,"high":7.43,"low":6.6,"open":7.33,"volume":4725900},{"timestamp":1704205800,"date":"2024-01-02","index":431,"close":6.96,"high":7.01,"low":6.74,"open":6.83,"volume":2643200},{"timestamp":1704292200,"date":"2024-01-03","index":432,"close":6.84,"high":7.06,"low":6.36,"open":6.63,"volume":3440200},{"timestamp":1704378600,"date":"2024-01-04","index":433,"close":7.28,"high":7.36,"low":6.72,"open":6.84,"volume":3044200},{"timestamp":1704465000,"date":"2024-01-05","index":434,"close":7.37,"high":7.48,"low":7.05,"open":7.15,"volume":2828300},{"timestamp":1704724200,"date":"2024-01-08","index":435,"close":7.59,"high":7.6,"low":7.03,"open":7.4,"volume":2871200},{"timestamp":1704810600,"date":"2024-01-09","index":436,"close":8.52,"high":8.6,"low":7.42,"open":7.62,"volume":5769200},{"timestamp":1704897000,"date":"2024-01-10","index":437,"close":8.22,"high":8.65,"low":8.07,"open":8.45,"volume":3534000},{"timestamp":1704983400,"date":"2024-01-11","index":438,"close":7.84,"high":8.65,"low":7.44,"open":8.24,"volume":4211800},{"timestamp":1705069800,"date":"2024-01-12","index":439,"close":7.49,"high":7.93,"low":7.46,"open":7.88,"volume":5428500},{"timestamp":1705415400,"date":"2024-01-16","index":440,"close":5.53,"high":6.34,"low":5.51,"open":6.25,"volume":13293900}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":441,"close":5.13,"high":5.45,"low":5,"open":5.36,"volume":6059500},{"timestamp":1705588200,"date":"2024-01-18","index":442,"close":4.93,"high":5.46,"low":4.82,"open":5.29,"volume":5269700},{"timestamp":1705674600,"date":"2024-01-19","index":443,"close":4.86,"high":5.02,"low":4.65,"open":5.01,"volume":5792100},{"timestamp":1705933800,"date":"2024-01-22","index":444,"close":4.87,"high":5.13,"low":4.62,"open":4.92,"volume":3799700},{"timestamp":1706020200,"date":"2024-01-23","index":445,"close":4.83,"high":4.95,"low":4.7,"open":4.93,"volume":2119700},{"timestamp":1706106600,"date":"2024-01-24","index":446,"close":4.78,"high":5.03,"low":4.74,"open":5,"volume":1979900},{"timestamp":1706193000,"date":"2024-01-25","index":447,"close":5.15,"high":5.21,"low":4.78,"open":4.85,"volume":2725000},{"timestamp":1706279400,"date":"2024-01-26","index":448,"close":5.03,"high":5.38,"low":4.96,"open":5.26,"volume":2241500},{"timestamp":1706538600,"date":"2024-01-29","index":449,"close":5.46,"high":5.48,"low":5.05,"open":5.08,"volume":2562500},{"timestamp":1706625000,"date":"2024-01-30","index":450,"close":5.4,"high":5.58,"low":5.36,"open":5.45,"volume":1382600},{"timestamp":1706711400,"date":"2024-01-31","index":451,"close":5.14,"high":5.53,"low":5.11,"open":5.35,"volume":2230300}]},{"date":"2023-10-09","estimated":-0.04,"reported":-0.1,"pre":[{"timestamp":1695648600,"date":"2023-09-25","index":363,"close":5.42,"high":5.42,"low":5.07,"open":5.2,"volume":1922200},{"timestamp":1695735000,"date":"2023-09-26","index":364,"close":5.68,"high":5.69,"low":5.27,"open":5.3,"volume":2790800},{"timestamp":1695821400,"date":"2023-09-27","index":365,"close":6.06,"high":6.11,"low":5.71,"open":5.75,"volume":4734800},{"timestamp":1695907800,"date":"2023-09-28","index":366,"close":6.33,"high":6.52,"low":5.97,"open":6.1,"volume":3832500},{"timestamp":1695994200,"date":"2023-09-29","index":367,"close":6.24,"high":6.58,"low":6.1,"open":6.35,"volume":3006300},{"timestamp":1696253400,"date":"2023-10-02","index":368,"close":6.13,"high":6.57,"low":6.07,"open":6.25,"volume":3041100},{"timestamp":1696339800,"date":"2023-10-03","index":369,"close":5.38,"high":6.47,"low":5.35,"open":6.34,"volume":4787800},{"timestamp":1696426200,"date":"2023-10-04","index":370,"close":5.47,"high":5.65,"low":5.36,"open":5.38,"volume":2217300},{"timestamp":1696512600,"date":"2023-10-05","index":371,"close":5.2,"high":5.53,"low":5.09,"open":5.46,"volume":3611100},{"timestamp":1696599000,"date":"2023-10-06","index":372,"close":5.17,"high":5.23,"low":4.93,"open":5.02,"volume":5334100},{"timestamp":1696858200,"date":"2023-10-09","index":373,"close":4.81,"high":6.19,"low":4.43,"open":5.52,"volume":14208000}],"post":[{"timestamp":1696944600,"date":"2023-10-10","index":374,"close":5.41,"high":5.75,"low":4.88,"open":4.89,"volume":7020900},{"timestamp":1697031000,"date":"2023-10-11","index":375,"close":5.26,"high":5.82,"low":5.17,"open":5.45,"volume":4551300},{"timestamp":1697117400,"date":"2023-10-12","index":376,"close":5.17,"high":5.4,"low":5.01,"open":5.24,"volume":3910300},{"timestamp":1697203800,"date":"2023-10-13","index":377,"close":5.13,"high":5.3,"low":5.09,"open":5.14,"volume":1929500},{"timestamp":1697463000,"date":"2023-10-16","index":378,"close":5.49,"high":5.59,"low":5.2,"open":5.2,"volume":4258200},{"timestamp":1697549400,"date":"2023-10-17","index":379,"close":5.46,"high":5.56,"low":5.2,"open":5.24,"volume":2201500},{"timestamp":1697635800,"date":"2023-10-18","index":380,"close":4.86,"high":5.43,"low":4.79,"open":5.29,"volume":5572700},{"timestamp":1697722200,"date":"2023-10-19","index":381,"close":5.01,"high":5.11,"low":4.76,"open":4.91,"volume":5716300},{"timestamp":1697808600,"date":"2023-10-20","index":382,"close":4.69,"high":5.03,"low":4.66,"open":5,"volume":4401700},{"timestamp":1698067800,"date":"2023-10-23","index":383,"close":4.84,"high":5.05,"low":4.59,"open":4.65,"volume":3489800},{"timestamp":1698154200,"date":"2023-10-24","index":384,"close":5.07,"high":5.19,"low":4.89,"open":5.07,"volume":3233000}]},{"date":"2023-07-24","estimated":-0.04,"reported":-0.07,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":309,"close":8.29,"high":8.48,"low":7.76,"open":8.36,"volume":5123000},{"timestamp":1689082200,"date":"2023-07-11","index":310,"close":8.44,"high":8.73,"low":8.05,"open":8.33,"volume":4345900},{"timestamp":1689168600,"date":"2023-07-12","index":311,"close":7.95,"high":8.62,"low":7.72,"open":8.61,"volume":4822400},{"timestamp":1689255000,"date":"2023-07-13","index":312,"close":8.09,"high":8.34,"low":7.83,"open":8.02,"volume":3330300},{"timestamp":1689341400,"date":"2023-07-14","index":313,"close":7.47,"high":8.68,"low":7.26,"open":8.25,"volume":7559000},{"timestamp":1689600600,"date":"2023-07-17","index":314,"close":7.53,"high":7.7,"low":7.01,"open":7.47,"volume":3507100},{"timestamp":1689687000,"date":"2023-07-18","index":315,"close":8.04,"high":8.19,"low":7.37,"open":7.59,"volume":4140800},{"timestamp":1689773400,"date":"2023-07-19","index":316,"close":8.4,"high":8.45,"low":7.89,"open":8.13,"volume":4219700},{"timestamp":1689859800,"date":"2023-07-20","index":317,"close":7.73,"high":8.5,"low":7.57,"open":8.38,"volume":4652300},{"timestamp":1689946200,"date":"2023-07-21","index":318,"close":7.72,"high":8.03,"low":7.46,"open":7.86,"volume":4445000},{"timestamp":1690205400,"date":"2023-07-24","index":319,"close":8.78,"high":9.89,"low":8.12,"open":8.2,"volume":29679600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":320,"close":10.24,"high":10.81,"low":8.81,"open":9.03,"volume":20012400},{"timestamp":1690378200,"date":"2023-07-26","index":321,"close":10,"high":11.07,"low":9.85,"open":10.35,"volume":10094700},{"timestamp":1690464600,"date":"2023-07-27","index":322,"close":9.97,"high":10.63,"low":9.85,"open":10.23,"volume":6008600},{"timestamp":1690551000,"date":"2023-07-28","index":323,"close":9.4,"high":10.48,"low":9.05,"open":10.23,"volume":7123100},{"timestamp":1690810200,"date":"2023-07-31","index":324,"close":9.58,"high":10.1,"low":9.27,"open":9.45,"volume":4055200},{"timestamp":1690896600,"date":"2023-08-01","index":325,"close":9.26,"high":9.4,"low":8.76,"open":9.4,"volume":4068100},{"timestamp":1690983000,"date":"2023-08-02","index":326,"close":8.39,"high":9.08,"low":8.32,"open":8.82,"volume":3256800},{"timestamp":1691069400,"date":"2023-08-03","index":327,"close":8.01,"high":8.49,"low":8,"open":8.34,"volume":3565800},{"timestamp":1691155800,"date":"2023-08-04","index":328,"close":7.79,"high":8.1,"low":7.71,"open":8,"volume":3439100},{"timestamp":1691415000,"date":"2023-08-07","index":329,"close":7.9,"high":7.99,"low":7.54,"open":7.79,"volume":2433900},{"timestamp":1691501400,"date":"2023-08-08","index":330,"close":7.58,"high":8.19,"low":7.52,"open":7.54,"volume":4116700}]},{"date":"2023-04-06","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1679578200,"date":"2023-03-23","index":236,"close":2.07,"high":2.22,"low":2.05,"open":2.14,"volume":716500},{"timestamp":1679664600,"date":"2023-03-24","index":237,"close":2.05,"high":2.14,"low":2.03,"open":2.07,"volume":794700},{"timestamp":1679923800,"date":"2023-03-27","index":238,"close":2.06,"high":2.1,"low":2.04,"open":2.06,"volume":233600},{"timestamp":1680010200,"date":"2023-03-28","index":239,"close":2.04,"high":2.09,"low":1.99,"open":2.04,"volume":460400},{"timestamp":1680096600,"date":"2023-03-29","index":240,"close":2.09,"high":2.17,"low":2.05,"open":2.08,"volume":349700},{"timestamp":1680183000,"date":"2023-03-30","index":241,"close":2.19,"high":2.21,"low":2.11,"open":2.13,"volume":563200},{"timestamp":1680269400,"date":"2023-03-31","index":242,"close":2.24,"high":2.26,"low":2.19,"open":2.24,"volume":577400},{"timestamp":1680528600,"date":"2023-04-03","index":243,"close":2.35,"high":2.37,"low":2.22,"open":2.27,"volume":425400},{"timestamp":1680615000,"date":"2023-04-04","index":244,"close":2.22,"high":2.36,"low":2.18,"open":2.36,"volume":440300},{"timestamp":1680701400,"date":"2023-04-05","index":245,"close":2.15,"high":2.23,"low":2.08,"open":2.17,"volume":772500},{"timestamp":1680787800,"date":"2023-04-06","index":246,"close":2.5,"high":2.51,"low":2.06,"open":2.1,"volume":876100}],"post":[{"timestamp":1681133400,"date":"2023-04-10","index":247,"close":2.64,"high":2.68,"low":2.35,"open":2.49,"volume":1472600},{"timestamp":1681219800,"date":"2023-04-11","index":248,"close":3.03,"high":3.12,"low":2.64,"open":2.64,"volume":1549000},{"timestamp":1681306200,"date":"2023-04-12","index":249,"close":3.15,"high":3.25,"low":2.97,"open":3.1,"volume":1949000},{"timestamp":1681392600,"date":"2023-04-13","index":250,"close":3.54,"high":3.66,"low":3.17,"open":3.21,"volume":2461900},{"timestamp":1681479000,"date":"2023-04-14","index":251,"close":3.54,"high":3.63,"low":3.3,"open":3.6,"volume":1280000},{"timestamp":1681738200,"date":"2023-04-17","index":252,"close":3.73,"high":3.78,"low":3.45,"open":3.52,"volume":1475300},{"timestamp":1681824600,"date":"2023-04-18","index":253,"close":3.53,"high":3.8,"low":3.49,"open":3.76,"volume":768200},{"timestamp":1681911000,"date":"2023-04-19","index":254,"close":3.46,"high":3.54,"low":3.37,"open":3.44,"volume":447000},{"timestamp":1681997400,"date":"2023-04-20","index":255,"close":3.23,"high":3.39,"low":3.18,"open":3.39,"volume":755000},{"timestamp":1682083800,"date":"2023-04-21","index":256,"close":3.19,"high":3.3,"low":3.06,"open":3.29,"volume":631900},{"timestamp":1682343000,"date":"2023-04-24","index":257,"close":2.99,"high":3.19,"low":2.97,"open":3.18,"volume":643500}]},{"date":"2023-01-09","estimated":-0.06,"reported":-0.28,"pre":[{"timestamp":1671719400,"date":"2022-12-22","index":175,"close":1.92,"high":1.92,"low":1.64,"open":1.73,"volume":581800},{"timestamp":1671805800,"date":"2022-12-23","index":176,"close":1.92,"high":1.92,"low":1.8,"open":1.92,"volume":388000},{"timestamp":1672151400,"date":"2022-12-27","index":177,"close":1.83,"high":1.94,"low":1.8,"open":1.94,"volume":256600},{"timestamp":1672237800,"date":"2022-12-28","index":178,"close":1.77,"high":1.86,"low":1.75,"open":1.8,"volume":275100},{"timestamp":1672324200,"date":"2022-12-29","index":179,"close":1.88,"high":1.92,"low":1.77,"open":1.8,"volume":370700},{"timestamp":1672410600,"date":"2022-12-30","index":180,"close":1.84,"high":1.94,"low":1.82,"open":1.86,"volume":479800},{"timestamp":1672756200,"date":"2023-01-03","index":181,"close":1.84,"high":1.96,"low":1.78,"open":1.89,"volume":299800},{"timestamp":1672842600,"date":"2023-01-04","index":182,"close":1.83,"high":1.9,"low":1.8,"open":1.86,"volume":411300},{"timestamp":1672929000,"date":"2023-01-05","index":183,"close":1.79,"high":1.84,"low":1.74,"open":1.83,"volume":279200},{"timestamp":1673015400,"date":"2023-01-06","index":184,"close":1.86,"high":1.87,"low":1.61,"open":1.79,"volume":394800},{"timestamp":1673274600,"date":"2023-01-09","index":185,"close":2.08,"high":2.2,"low":1.86,"open":1.91,"volume":753900}],"post":[{"timestamp":1673361000,"date":"2023-01-10","index":186,"close":2.17,"high":2.19,"low":1.95,"open":2.02,"volume":579300},{"timestamp":1673447400,"date":"2023-01-11","index":187,"close":2.1,"high":2.24,"low":2.03,"open":2.13,"volume":633000},{"timestamp":1673533800,"date":"2023-01-12","index":188,"close":2.2,"high":2.24,"low":2.08,"open":2.11,"volume":852300},{"timestamp":1673620200,"date":"2023-01-13","index":189,"close":2.14,"high":2.3,"low":2.08,"open":2.23,"volume":1512500},{"timestamp":1673965800,"date":"2023-01-17","index":190,"close":2.25,"high":2.31,"low":2.16,"open":2.22,"volume":1010600},{"timestamp":1674052200,"date":"2023-01-18","index":191,"close":2.36,"high":2.43,"low":2.25,"open":2.25,"volume":887500},{"timestamp":1674138600,"date":"2023-01-19","index":192,"close":2.42,"high":2.45,"low":2.3,"open":2.33,"volume":694300},{"timestamp":1674225000,"date":"2023-01-20","index":193,"close":2.4,"high":2.47,"low":2.31,"open":2.42,"volume":765900},{"timestamp":1674484200,"date":"2023-01-23","index":194,"close":2.34,"high":2.43,"low":2.28,"open":2.36,"volume":764900},{"timestamp":1674570600,"date":"2023-01-24","index":195,"close":2.51,"high":2.55,"low":2.3,"open":2.32,"volume":1436100},{"timestamp":1674657000,"date":"2023-01-25","index":196,"close":2.48,"high":2.52,"low":2.36,"open":2.45,"volume":683700}]},{"date":"2022-10-11","estimated":-0.1,"reported":-0.04,"pre":[{"timestamp":1664285400,"date":"2022-09-27","index":114,"close":1.73,"high":1.76,"low":1.63,"open":1.66,"volume":1073800},{"timestamp":1664371800,"date":"2022-09-28","index":115,"close":1.74,"high":1.78,"low":1.7,"open":1.74,"volume":334800},{"timestamp":1664458200,"date":"2022-09-29","index":116,"close":1.6,"high":1.71,"low":1.53,"open":1.7,"volume":431900},{"timestamp":1664544600,"date":"2022-09-30","index":117,"close":1.7,"high":1.81,"low":1.59,"open":1.59,"volume":436400},{"timestamp":1664803800,"date":"2022-10-03","index":118,"close":1.73,"high":1.78,"low":1.62,"open":1.72,"volume":447200},{"timestamp":1664890200,"date":"2022-10-04","index":119,"close":1.73,"high":1.81,"low":1.71,"open":1.75,"volume":593000},{"timestamp":1664976600,"date":"2022-10-05","index":120,"close":1.65,"high":1.73,"low":1.62,"open":1.73,"volume":235700},{"timestamp":1665063000,"date":"2022-10-06","index":121,"close":1.62,"high":1.71,"low":1.6,"open":1.65,"volume":368600},{"timestamp":1665149400,"date":"2022-10-07","index":122,"close":1.55,"high":1.63,"low":1.5,"open":1.62,"volume":432100},{"timestamp":1665408600,"date":"2022-10-10","index":123,"close":1.6,"high":1.65,"low":1.53,"open":1.59,"volume":281300},{"timestamp":1665495000,"date":"2022-10-11","index":124,"close":1.68,"high":1.72,"low":1.53,"open":1.6,"volume":610000}],"post":[{"timestamp":1665581400,"date":"2022-10-12","index":125,"close":1.74,"high":1.75,"low":1.6,"open":1.6,"volume":385300},{"timestamp":1665667800,"date":"2022-10-13","index":126,"close":1.93,"high":1.94,"low":1.63,"open":1.63,"volume":685600},{"timestamp":1665754200,"date":"2022-10-14","index":127,"close":1.93,"high":2.09,"low":1.88,"open":1.94,"volume":999800},{"timestamp":1666013400,"date":"2022-10-17","index":128,"close":2.04,"high":2.05,"low":1.96,"open":2.01,"volume":596700},{"timestamp":1666099800,"date":"2022-10-18","index":129,"close":2.11,"high":2.19,"low":2.05,"open":2.05,"volume":464100},{"timestamp":1666186200,"date":"2022-10-19","index":130,"close":2.1,"high":2.18,"low":2.07,"open":2.11,"volume":395600},{"timestamp":1666272600,"date":"2022-10-20","index":131,"close":2.05,"high":2.12,"low":1.94,"open":2.07,"volume":398100},{"timestamp":1666359000,"date":"2022-10-21","index":132,"close":2.01,"high":2.08,"low":1.95,"open":2.04,"volume":305100},{"timestamp":1666618200,"date":"2022-10-24","index":133,"close":2.07,"high":2.08,"low":1.93,"open":1.99,"volume":317800},{"timestamp":1666704600,"date":"2022-10-25","index":134,"close":2.21,"high":2.25,"low":2.08,"open":2.09,"volume":697000},{"timestamp":1666791000,"date":"2022-10-26","index":135,"close":2.2,"high":2.34,"low":2.14,"open":2.21,"volume":561300}]},{"date":"2022-08-25","estimated":-0.13,"reported":-0.04,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":82,"close":2.15,"high":2.34,"low":2.11,"open":2.21,"volume":1696600},{"timestamp":1660311000,"date":"2022-08-12","index":83,"close":2.18,"high":2.25,"low":2.06,"open":2.15,"volume":1376200},{"timestamp":1660570200,"date":"2022-08-15","index":84,"close":2.29,"high":2.31,"low":2.12,"open":2.15,"volume":1387000},{"timestamp":1660656600,"date":"2022-08-16","index":85,"close":2.18,"high":2.28,"low":2.09,"open":2.27,"volume":744200},{"timestamp":1660743000,"date":"2022-08-17","index":86,"close":2.12,"high":2.18,"low":2.07,"open":2.18,"volume":541300},{"timestamp":1660829400,"date":"2022-08-18","index":87,"close":2.05,"high":2.14,"low":2.03,"open":2.1,"volume":495000},{"timestamp":1660915800,"date":"2022-08-19","index":88,"close":1.97,"high":2.02,"low":1.87,"open":1.91,"volume":1168300},{"timestamp":1661175000,"date":"2022-08-22","index":89,"close":1.89,"high":1.91,"low":1.77,"open":1.89,"volume":618800},{"timestamp":1661261400,"date":"2022-08-23","index":90,"close":1.91,"high":1.97,"low":1.84,"open":1.92,"volume":521200},{"timestamp":1661347800,"date":"2022-08-24","index":91,"close":1.98,"high":2.02,"low":1.9,"open":1.96,"volume":406600},{"timestamp":1661434200,"date":"2022-08-25","index":92,"close":1.92,"high":2.02,"low":1.88,"open":1.97,"volume":367500}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":93,"close":2.06,"high":2.12,"low":1.95,"open":1.95,"volume":815000},{"timestamp":1661779800,"date":"2022-08-29","index":94,"close":2.14,"high":2.14,"low":1.99,"open":1.99,"volume":414600},{"timestamp":1661866200,"date":"2022-08-30","index":95,"close":2.08,"high":2.14,"low":2.02,"open":2.14,"volume":440500},{"timestamp":1661952600,"date":"2022-08-31","index":96,"close":2.37,"high":2.38,"low":2.06,"open":2.07,"volume":969400},{"timestamp":1662039000,"date":"2022-09-01","index":97,"close":2.19,"high":2.36,"low":2.13,"open":2.34,"volume":579600},{"timestamp":1662125400,"date":"2022-09-02","index":98,"close":2.24,"high":2.3,"low":2.2,"open":2.26,"volume":391700},{"timestamp":1662471000,"date":"2022-09-06","index":99,"close":2.1,"high":2.26,"low":1.92,"open":2.24,"volume":769900},{"timestamp":1662557400,"date":"2022-09-07","index":100,"close":2.11,"high":2.12,"low":1.94,"open":2.11,"volume":514800},{"timestamp":1662643800,"date":"2022-09-08","index":101,"close":2.09,"high":2.11,"low":2,"open":2.05,"volume":326200},{"timestamp":1662730200,"date":"2022-09-09","index":102,"close":2.26,"high":2.3,"low":2.15,"open":2.15,"volume":596800},{"timestamp":1662989400,"date":"2022-09-12","index":103,"close":2.32,"high":2.37,"low":2.26,"open":2.31,"volume":369100}]},{"date":"2022-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-07-15","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-10-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-08-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-14","estimated":-0.24,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":-0.29,"reported":-0.15,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":615,"close":7.67,"high":8.15,"low":7.03,"open":7.04,"volume":19647800},{"timestamp":1727357400,"date":"2024-09-26","index":616,"close":8.25,"high":8.52,"low":7.75,"open":7.94,"volume":15998300},{"timestamp":1727443800,"date":"2024-09-27","index":617,"close":8.19,"high":8.78,"low":8.08,"open":8.26,"volume":12869000},{"timestamp":1727703000,"date":"2024-09-30","index":618,"close":8.25,"high":8.59,"low":7.3,"open":7.72,"volume":13232400},{"timestamp":1727789400,"date":"2024-10-01","index":619,"close":8.08,"high":8.54,"low":7.66,"open":8.22,"volume":12116200},{"timestamp":1727875800,"date":"2024-10-02","index":620,"close":8.19,"high":8.49,"low":7.68,"open":7.95,"volume":8401600},{"timestamp":1727962200,"date":"2024-10-03","index":621,"close":8.04,"high":8.65,"low":7.88,"open":8.1,"volume":10249700},{"timestamp":1728048600,"date":"2024-10-04","index":622,"close":7.45,"high":8.26,"low":7.35,"open":8.05,"volume":13842000},{"timestamp":1728307800,"date":"2024-10-07","index":623,"close":7.1,"high":7.5,"low":7.01,"open":7.35,"volume":7893700},{"timestamp":1728394200,"date":"2024-10-08","index":624,"close":7.85,"high":7.99,"low":6.9,"open":7.05,"volume":10339500},{"timestamp":1728480600,"date":"2024-10-09","index":625,"close":7.4,"high":7.91,"low":7.31,"open":7.86,"volume":13323200}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":626,"close":6.89,"high":8.09,"low":6.66,"open":7.49,"volume":24361000},{"timestamp":1728670307,"date":"2024-10-11","index":627,"close":7.15,"high":7.23,"low":6.9,"open":6.91,"volume":6420161},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-08-28","estimated":-0.22,"reported":-0.52,"pre":[{"timestamp":1723642200,"date":"2024-08-14","index":586,"close":3.84,"high":4.05,"low":3.73,"open":3.93,"volume":2107900},{"timestamp":1723728600,"date":"2024-08-15","index":587,"close":4,"high":4.2,"low":3.88,"open":3.95,"volume":4357400},{"timestamp":1723815000,"date":"2024-08-16","index":588,"close":4.01,"high":4.09,"low":3.84,"open":3.95,"volume":4056500},{"timestamp":1724074200,"date":"2024-08-19","index":589,"close":4.11,"high":4.11,"low":3.83,"open":3.99,"volume":2675600},{"timestamp":1724160600,"date":"2024-08-20","index":590,"close":4.03,"high":4.25,"low":3.98,"open":4.14,"volume":1990500},{"timestamp":1724247000,"date":"2024-08-21","index":591,"close":4.19,"high":4.19,"low":3.98,"open":4.1,"volume":4415800},{"timestamp":1724333400,"date":"2024-08-22","index":592,"close":4.09,"high":4.25,"low":4.04,"open":4.23,"volume":2340400},{"timestamp":1724419800,"date":"2024-08-23","index":593,"close":4.55,"high":4.64,"low":4.08,"open":4.12,"volume":5238200},{"timestamp":1724679000,"date":"2024-08-26","index":594,"close":4.92,"high":4.93,"low":4.56,"open":4.6,"volume":3890500},{"timestamp":1724765400,"date":"2024-08-27","index":595,"close":4.73,"high":4.82,"low":4.5,"open":4.79,"volume":3801200},{"timestamp":1724851800,"date":"2024-08-28","index":596,"close":4.41,"high":4.78,"low":4.25,"open":4.76,"volume":6291600}],"post":[{"timestamp":1724938200,"date":"2024-08-29","index":597,"close":3.82,"high":4.97,"low":3.71,"open":4.29,"volume":9606500},{"timestamp":1725024600,"date":"2024-08-30","index":598,"close":3.65,"high":3.88,"low":3.34,"open":3.88,"volume":12775300},{"timestamp":1725370200,"date":"2024-09-03","index":599,"close":3.15,"high":3.82,"low":3.14,"open":3.57,"volume":6437900},{"timestamp":1725456600,"date":"2024-09-04","index":600,"close":3.24,"high":3.33,"low":3.01,"open":3.11,"volume":5094900},{"timestamp":1725543000,"date":"2024-09-05","index":601,"close":5.37,"high":5.71,"low":4.25,"open":4.99,"volume":149889900},{"timestamp":1725629400,"date":"2024-09-06","index":602,"close":4.55,"high":5.57,"low":4.33,"open":5.3,"volume":27902200},{"timestamp":1725888600,"date":"2024-09-09","index":603,"close":6.58,"high":6.6,"low":4.6,"open":4.72,"volume":53031000},{"timestamp":1725975000,"date":"2024-09-10","index":604,"close":6.44,"high":6.45,"low":5.8,"open":6.1,"volume":20660300},{"timestamp":1726061400,"date":"2024-09-11","index":605,"close":5.87,"high":6.53,"low":5.74,"open":6.36,"volume":14139800},{"timestamp":1726147800,"date":"2024-09-12","index":606,"close":6.02,"high":6.07,"low":5.65,"open":5.65,"volume":9586300},{"timestamp":1726234200,"date":"2024-09-13","index":607,"close":6.09,"high":6.5,"low":5.85,"open":6.14,"volume":13880200}]},{"date":"2024-04-11","estimated":-0.1,"reported":-0.32,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":490,"close":4.35,"high":4.43,"low":4.22,"open":4.38,"volume":1523200},{"timestamp":1711632600,"date":"2024-03-28","index":491,"close":4.28,"high":4.53,"low":4.26,"open":4.35,"volume":2181900},{"timestamp":1711978200,"date":"2024-04-01","index":492,"close":4.11,"high":4.32,"low":4.03,"open":4.25,"volume":3194200},{"timestamp":1712064600,"date":"2024-04-02","index":493,"close":3.82,"high":4.02,"low":3.74,"open":4.02,"volume":4187000},{"timestamp":1712151000,"date":"2024-04-03","index":494,"close":3.33,"high":3.81,"low":3.31,"open":3.8,"volume":5447700},{"timestamp":1712237400,"date":"2024-04-04","index":495,"close":3.27,"high":3.58,"low":3.26,"open":3.52,"volume":2890500},{"timestamp":1712323800,"date":"2024-04-05","index":496,"close":2.98,"high":3.22,"low":2.94,"open":3.21,"volume":4586300},{"timestamp":1712583000,"date":"2024-04-08","index":497,"close":3.13,"high":3.15,"low":2.95,"open":3.1,"volume":3934100},{"timestamp":1712669400,"date":"2024-04-09","index":498,"close":2.85,"high":3.11,"low":2.79,"open":3.1,"volume":6485500},{"timestamp":1712755800,"date":"2024-04-10","index":499,"close":2.99,"high":3.07,"low":2.71,"open":2.85,"volume":4047500},{"timestamp":1712842200,"date":"2024-04-11","index":500,"close":3.07,"high":3.07,"low":2.83,"open":3.02,"volume":7801700}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":501,"close":2.71,"high":3.48,"low":2.65,"open":3.25,"volume":11120600},{"timestamp":1713187800,"date":"2024-04-15","index":502,"close":2.52,"high":2.72,"low":2.49,"open":2.7,"volume":4951100},{"timestamp":1713274200,"date":"2024-04-16","index":503,"close":2.45,"high":2.53,"low":2.39,"open":2.51,"volume":4752700},{"timestamp":1713360600,"date":"2024-04-17","index":504,"close":2.4,"high":2.48,"low":2.39,"open":2.48,"volume":2458500},{"timestamp":1713447000,"date":"2024-04-18","index":505,"close":2.39,"high":2.46,"low":2.36,"open":2.4,"volume":2690100},{"timestamp":1713533400,"date":"2024-04-19","index":506,"close":2.47,"high":2.52,"low":2.37,"open":2.4,"volume":3208500},{"timestamp":1713792600,"date":"2024-04-22","index":507,"close":2.71,"high":2.72,"low":2.47,"open":2.52,"volume":2704700},{"timestamp":1713879000,"date":"2024-04-23","index":508,"close":2.93,"high":2.94,"low":2.7,"open":2.73,"volume":4514800},{"timestamp":1713965400,"date":"2024-04-24","index":509,"close":2.98,"high":3.08,"low":2.88,"open":2.96,"volume":5824500},{"timestamp":1714051800,"date":"2024-04-25","index":510,"close":3,"high":3.02,"low":2.81,"open":2.84,"volume":2880900},{"timestamp":1714138200,"date":"2024-04-26","index":511,"close":2.94,"high":3.1,"low":2.85,"open":3,"volume":3299800}]},{"date":"2024-01-16","estimated":0.01,"reported":-0.1,"pre":[{"timestamp":1703860200,"date":"2023-12-29","index":430,"close":6.74,"high":7.43,"low":6.6,"open":7.33,"volume":4725900},{"timestamp":1704205800,"date":"2024-01-02","index":431,"close":6.96,"high":7.01,"low":6.74,"open":6.83,"volume":2643200},{"timestamp":1704292200,"date":"2024-01-03","index":432,"close":6.84,"high":7.06,"low":6.36,"open":6.63,"volume":3440200},{"timestamp":1704378600,"date":"2024-01-04","index":433,"close":7.28,"high":7.36,"low":6.72,"open":6.84,"volume":3044200},{"timestamp":1704465000,"date":"2024-01-05","index":434,"close":7.37,"high":7.48,"low":7.05,"open":7.15,"volume":2828300},{"timestamp":1704724200,"date":"2024-01-08","index":435,"close":7.59,"high":7.6,"low":7.03,"open":7.4,"volume":2871200},{"timestamp":1704810600,"date":"2024-01-09","index":436,"close":8.52,"high":8.6,"low":7.42,"open":7.62,"volume":5769200},{"timestamp":1704897000,"date":"2024-01-10","index":437,"close":8.22,"high":8.65,"low":8.07,"open":8.45,"volume":3534000},{"timestamp":1704983400,"date":"2024-01-11","index":438,"close":7.84,"high":8.65,"low":7.44,"open":8.24,"volume":4211800},{"timestamp":1705069800,"date":"2024-01-12","index":439,"close":7.49,"high":7.93,"low":7.46,"open":7.88,"volume":5428500},{"timestamp":1705415400,"date":"2024-01-16","index":440,"close":5.53,"high":6.34,"low":5.51,"open":6.25,"volume":13293900}],"post":[{"timestamp":1705501800,"date":"2024-01-17","index":441,"close":5.13,"high":5.45,"low":5,"open":5.36,"volume":6059500},{"timestamp":1705588200,"date":"2024-01-18","index":442,"close":4.93,"high":5.46,"low":4.82,"open":5.29,"volume":5269700},{"timestamp":1705674600,"date":"2024-01-19","index":443,"close":4.86,"high":5.02,"low":4.65,"open":5.01,"volume":5792100},{"timestamp":1705933800,"date":"2024-01-22","index":444,"close":4.87,"high":5.13,"low":4.62,"open":4.92,"volume":3799700},{"timestamp":1706020200,"date":"2024-01-23","index":445,"close":4.83,"high":4.95,"low":4.7,"open":4.93,"volume":2119700},{"timestamp":1706106600,"date":"2024-01-24","index":446,"close":4.78,"high":5.03,"low":4.74,"open":5,"volume":1979900},{"timestamp":1706193000,"date":"2024-01-25","index":447,"close":5.15,"high":5.21,"low":4.78,"open":4.85,"volume":2725000},{"timestamp":1706279400,"date":"2024-01-26","index":448,"close":5.03,"high":5.38,"low":4.96,"open":5.26,"volume":2241500},{"timestamp":1706538600,"date":"2024-01-29","index":449,"close":5.46,"high":5.48,"low":5.05,"open":5.08,"volume":2562500},{"timestamp":1706625000,"date":"2024-01-30","index":450,"close":5.4,"high":5.58,"low":5.36,"open":5.45,"volume":1382600},{"timestamp":1706711400,"date":"2024-01-31","index":451,"close":5.14,"high":5.53,"low":5.11,"open":5.35,"volume":2230300}]},{"date":"2023-10-09","estimated":-0.04,"reported":-0.1,"pre":[{"timestamp":1695648600,"date":"2023-09-25","index":363,"close":5.42,"high":5.42,"low":5.07,"open":5.2,"volume":1922200},{"timestamp":1695735000,"date":"2023-09-26","index":364,"close":5.68,"high":5.69,"low":5.27,"open":5.3,"volume":2790800},{"timestamp":1695821400,"date":"2023-09-27","index":365,"close":6.06,"high":6.11,"low":5.71,"open":5.75,"volume":4734800},{"timestamp":1695907800,"date":"2023-09-28","index":366,"close":6.33,"high":6.52,"low":5.97,"open":6.1,"volume":3832500},{"timestamp":1695994200,"date":"2023-09-29","index":367,"close":6.24,"high":6.58,"low":6.1,"open":6.35,"volume":3006300},{"timestamp":1696253400,"date":"2023-10-02","index":368,"close":6.13,"high":6.57,"low":6.07,"open":6.25,"volume":3041100},{"timestamp":1696339800,"date":"2023-10-03","index":369,"close":5.38,"high":6.47,"low":5.35,"open":6.34,"volume":4787800},{"timestamp":1696426200,"date":"2023-10-04","index":370,"close":5.47,"high":5.65,"low":5.36,"open":5.38,"volume":2217300},{"timestamp":1696512600,"date":"2023-10-05","index":371,"close":5.2,"high":5.53,"low":5.09,"open":5.46,"volume":3611100},{"timestamp":1696599000,"date":"2023-10-06","index":372,"close":5.17,"high":5.23,"low":4.93,"open":5.02,"volume":5334100},{"timestamp":1696858200,"date":"2023-10-09","index":373,"close":4.81,"high":6.19,"low":4.43,"open":5.52,"volume":14208000}],"post":[{"timestamp":1696944600,"date":"2023-10-10","index":374,"close":5.41,"high":5.75,"low":4.88,"open":4.89,"volume":7020900},{"timestamp":1697031000,"date":"2023-10-11","index":375,"close":5.26,"high":5.82,"low":5.17,"open":5.45,"volume":4551300},{"timestamp":1697117400,"date":"2023-10-12","index":376,"close":5.17,"high":5.4,"low":5.01,"open":5.24,"volume":3910300},{"timestamp":1697203800,"date":"2023-10-13","index":377,"close":5.13,"high":5.3,"low":5.09,"open":5.14,"volume":1929500},{"timestamp":1697463000,"date":"2023-10-16","index":378,"close":5.49,"high":5.59,"low":5.2,"open":5.2,"volume":4258200},{"timestamp":1697549400,"date":"2023-10-17","index":379,"close":5.46,"high":5.56,"low":5.2,"open":5.24,"volume":2201500},{"timestamp":1697635800,"date":"2023-10-18","index":380,"close":4.86,"high":5.43,"low":4.79,"open":5.29,"volume":5572700},{"timestamp":1697722200,"date":"2023-10-19","index":381,"close":5.01,"high":5.11,"low":4.76,"open":4.91,"volume":5716300},{"timestamp":1697808600,"date":"2023-10-20","index":382,"close":4.69,"high":5.03,"low":4.66,"open":5,"volume":4401700},{"timestamp":1698067800,"date":"2023-10-23","index":383,"close":4.84,"high":5.05,"low":4.59,"open":4.65,"volume":3489800},{"timestamp":1698154200,"date":"2023-10-24","index":384,"close":5.07,"high":5.19,"low":4.89,"open":5.07,"volume":3233000}]},{"date":"2023-07-24","estimated":-0.04,"reported":-0.07,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":309,"close":8.29,"high":8.48,"low":7.76,"open":8.36,"volume":5123000},{"timestamp":1689082200,"date":"2023-07-11","index":310,"close":8.44,"high":8.73,"low":8.05,"open":8.33,"volume":4345900},{"timestamp":1689168600,"date":"2023-07-12","index":311,"close":7.95,"high":8.62,"low":7.72,"open":8.61,"volume":4822400},{"timestamp":1689255000,"date":"2023-07-13","index":312,"close":8.09,"high":8.34,"low":7.83,"open":8.02,"volume":3330300},{"timestamp":1689341400,"date":"2023-07-14","index":313,"close":7.47,"high":8.68,"low":7.26,"open":8.25,"volume":7559000},{"timestamp":1689600600,"date":"2023-07-17","index":314,"close":7.53,"high":7.7,"low":7.01,"open":7.47,"volume":3507100},{"timestamp":1689687000,"date":"2023-07-18","index":315,"close":8.04,"high":8.19,"low":7.37,"open":7.59,"volume":4140800},{"timestamp":1689773400,"date":"2023-07-19","index":316,"close":8.4,"high":8.45,"low":7.89,"open":8.13,"volume":4219700},{"timestamp":1689859800,"date":"2023-07-20","index":317,"close":7.73,"high":8.5,"low":7.57,"open":8.38,"volume":4652300},{"timestamp":1689946200,"date":"2023-07-21","index":318,"close":7.72,"high":8.03,"low":7.46,"open":7.86,"volume":4445000},{"timestamp":1690205400,"date":"2023-07-24","index":319,"close":8.78,"high":9.89,"low":8.12,"open":8.2,"volume":29679600}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":320,"close":10.24,"high":10.81,"low":8.81,"open":9.03,"volume":20012400},{"timestamp":1690378200,"date":"2023-07-26","index":321,"close":10,"high":11.07,"low":9.85,"open":10.35,"volume":10094700},{"timestamp":1690464600,"date":"2023-07-27","index":322,"close":9.97,"high":10.63,"low":9.85,"open":10.23,"volume":6008600},{"timestamp":1690551000,"date":"2023-07-28","index":323,"close":9.4,"high":10.48,"low":9.05,"open":10.23,"volume":7123100},{"timestamp":1690810200,"date":"2023-07-31","index":324,"close":9.58,"high":10.1,"low":9.27,"open":9.45,"volume":4055200},{"timestamp":1690896600,"date":"2023-08-01","index":325,"close":9.26,"high":9.4,"low":8.76,"open":9.4,"volume":4068100},{"timestamp":1690983000,"date":"2023-08-02","index":326,"close":8.39,"high":9.08,"low":8.32,"open":8.82,"volume":3256800},{"timestamp":1691069400,"date":"2023-08-03","index":327,"close":8.01,"high":8.49,"low":8,"open":8.34,"volume":3565800},{"timestamp":1691155800,"date":"2023-08-04","index":328,"close":7.79,"high":8.1,"low":7.71,"open":8,"volume":3439100},{"timestamp":1691415000,"date":"2023-08-07","index":329,"close":7.9,"high":7.99,"low":7.54,"open":7.79,"volume":2433900},{"timestamp":1691501400,"date":"2023-08-08","index":330,"close":7.58,"high":8.19,"low":7.52,"open":7.54,"volume":4116700}]},{"date":"2023-04-06","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1679578200,"date":"2023-03-23","index":236,"close":2.07,"high":2.22,"low":2.05,"open":2.14,"volume":716500},{"timestamp":1679664600,"date":"2023-03-24","index":237,"close":2.05,"high":2.14,"low":2.03,"open":2.07,"volume":794700},{"timestamp":1679923800,"date":"2023-03-27","index":238,"close":2.06,"high":2.1,"low":2.04,"open":2.06,"volume":233600},{"timestamp":1680010200,"date":"2023-03-28","index":239,"close":2.04,"high":2.09,"low":1.99,"open":2.04,"volume":460400},{"timestamp":1680096600,"date":"2023-03-29","index":240,"close":2.09,"high":2.17,"low":2.05,"open":2.08,"volume":349700},{"timestamp":1680183000,"date":"2023-03-30","index":241,"close":2.19,"high":2.21,"low":2.11,"open":2.13,"volume":563200},{"timestamp":1680269400,"date":"2023-03-31","index":242,"close":2.24,"high":2.26,"low":2.19,"open":2.24,"volume":577400},{"timestamp":1680528600,"date":"2023-04-03","index":243,"close":2.35,"high":2.37,"low":2.22,"open":2.27,"volume":425400},{"timestamp":1680615000,"date":"2023-04-04","index":244,"close":2.22,"high":2.36,"low":2.18,"open":2.36,"volume":440300},{"timestamp":1680701400,"date":"2023-04-05","index":245,"close":2.15,"high":2.23,"low":2.08,"open":2.17,"volume":772500},{"timestamp":1680787800,"date":"2023-04-06","index":246,"close":2.5,"high":2.51,"low":2.06,"open":2.1,"volume":876100}],"post":[{"timestamp":1681133400,"date":"2023-04-10","index":247,"close":2.64,"high":2.68,"low":2.35,"open":2.49,"volume":1472600},{"timestamp":1681219800,"date":"2023-04-11","index":248,"close":3.03,"high":3.12,"low":2.64,"open":2.64,"volume":1549000},{"timestamp":1681306200,"date":"2023-04-12","index":249,"close":3.15,"high":3.25,"low":2.97,"open":3.1,"volume":1949000},{"timestamp":1681392600,"date":"2023-04-13","index":250,"close":3.54,"high":3.66,"low":3.17,"open":3.21,"volume":2461900},{"timestamp":1681479000,"date":"2023-04-14","index":251,"close":3.54,"high":3.63,"low":3.3,"open":3.6,"volume":1280000},{"timestamp":1681738200,"date":"2023-04-17","index":252,"close":3.73,"high":3.78,"low":3.45,"open":3.52,"volume":1475300},{"timestamp":1681824600,"date":"2023-04-18","index":253,"close":3.53,"high":3.8,"low":3.49,"open":3.76,"volume":768200},{"timestamp":1681911000,"date":"2023-04-19","index":254,"close":3.46,"high":3.54,"low":3.37,"open":3.44,"volume":447000},{"timestamp":1681997400,"date":"2023-04-20","index":255,"close":3.23,"high":3.39,"low":3.18,"open":3.39,"volume":755000},{"timestamp":1682083800,"date":"2023-04-21","index":256,"close":3.19,"high":3.3,"low":3.06,"open":3.29,"volume":631900},{"timestamp":1682343000,"date":"2023-04-24","index":257,"close":2.99,"high":3.19,"low":2.97,"open":3.18,"volume":643500}]},{"date":"2023-01-09","estimated":-0.06,"reported":-0.28,"pre":[{"timestamp":1671719400,"date":"2022-12-22","index":175,"close":1.92,"high":1.92,"low":1.64,"open":1.73,"volume":581800},{"timestamp":1671805800,"date":"2022-12-23","index":176,"close":1.92,"high":1.92,"low":1.8,"open":1.92,"volume":388000},{"timestamp":1672151400,"date":"2022-12-27","index":177,"close":1.83,"high":1.94,"low":1.8,"open":1.94,"volume":256600},{"timestamp":1672237800,"date":"2022-12-28","index":178,"close":1.77,"high":1.86,"low":1.75,"open":1.8,"volume":275100},{"timestamp":1672324200,"date":"2022-12-29","index":179,"close":1.88,"high":1.92,"low":1.77,"open":1.8,"volume":370700},{"timestamp":1672410600,"date":"2022-12-30","index":180,"close":1.84,"high":1.94,"low":1.82,"open":1.86,"volume":479800},{"timestamp":1672756200,"date":"2023-01-03","index":181,"close":1.84,"high":1.96,"low":1.78,"open":1.89,"volume":299800},{"timestamp":1672842600,"date":"2023-01-04","index":182,"close":1.83,"high":1.9,"low":1.8,"open":1.86,"volume":411300},{"timestamp":1672929000,"date":"2023-01-05","index":183,"close":1.79,"high":1.84,"low":1.74,"open":1.83,"volume":279200},{"timestamp":1673015400,"date":"2023-01-06","index":184,"close":1.86,"high":1.87,"low":1.61,"open":1.79,"volume":394800},{"timestamp":1673274600,"date":"2023-01-09","index":185,"close":2.08,"high":2.2,"low":1.86,"open":1.91,"volume":753900}],"post":[{"timestamp":1673361000,"date":"2023-01-10","index":186,"close":2.17,"high":2.19,"low":1.95,"open":2.02,"volume":579300},{"timestamp":1673447400,"date":"2023-01-11","index":187,"close":2.1,"high":2.24,"low":2.03,"open":2.13,"volume":633000},{"timestamp":1673533800,"date":"2023-01-12","index":188,"close":2.2,"high":2.24,"low":2.08,"open":2.11,"volume":852300},{"timestamp":1673620200,"date":"2023-01-13","index":189,"close":2.14,"high":2.3,"low":2.08,"open":2.23,"volume":1512500},{"timestamp":1673965800,"date":"2023-01-17","index":190,"close":2.25,"high":2.31,"low":2.16,"open":2.22,"volume":1010600},{"timestamp":1674052200,"date":"2023-01-18","index":191,"close":2.36,"high":2.43,"low":2.25,"open":2.25,"volume":887500},{"timestamp":1674138600,"date":"2023-01-19","index":192,"close":2.42,"high":2.45,"low":2.3,"open":2.33,"volume":694300},{"timestamp":1674225000,"date":"2023-01-20","index":193,"close":2.4,"high":2.47,"low":2.31,"open":2.42,"volume":765900},{"timestamp":1674484200,"date":"2023-01-23","index":194,"close":2.34,"high":2.43,"low":2.28,"open":2.36,"volume":764900},{"timestamp":1674570600,"date":"2023-01-24","index":195,"close":2.51,"high":2.55,"low":2.3,"open":2.32,"volume":1436100},{"timestamp":1674657000,"date":"2023-01-25","index":196,"close":2.48,"high":2.52,"low":2.36,"open":2.45,"volume":683700}]},{"date":"2022-10-11","estimated":-0.1,"reported":-0.04,"pre":[{"timestamp":1664285400,"date":"2022-09-27","index":114,"close":1.73,"high":1.76,"low":1.63,"open":1.66,"volume":1073800},{"timestamp":1664371800,"date":"2022-09-28","index":115,"close":1.74,"high":1.78,"low":1.7,"open":1.74,"volume":334800},{"timestamp":1664458200,"date":"2022-09-29","index":116,"close":1.6,"high":1.71,"low":1.53,"open":1.7,"volume":431900},{"timestamp":1664544600,"date":"2022-09-30","index":117,"close":1.7,"high":1.81,"low":1.59,"open":1.59,"volume":436400},{"timestamp":1664803800,"date":"2022-10-03","index":118,"close":1.73,"high":1.78,"low":1.62,"open":1.72,"volume":447200},{"timestamp":1664890200,"date":"2022-10-04","index":119,"close":1.73,"high":1.81,"low":1.71,"open":1.75,"volume":593000},{"timestamp":1664976600,"date":"2022-10-05","index":120,"close":1.65,"high":1.73,"low":1.62,"open":1.73,"volume":235700},{"timestamp":1665063000,"date":"2022-10-06","index":121,"close":1.62,"high":1.71,"low":1.6,"open":1.65,"volume":368600},{"timestamp":1665149400,"date":"2022-10-07","index":122,"close":1.55,"high":1.63,"low":1.5,"open":1.62,"volume":432100},{"timestamp":1665408600,"date":"2022-10-10","index":123,"close":1.6,"high":1.65,"low":1.53,"open":1.59,"volume":281300},{"timestamp":1665495000,"date":"2022-10-11","index":124,"close":1.68,"high":1.72,"low":1.53,"open":1.6,"volume":610000}],"post":[{"timestamp":1665581400,"date":"2022-10-12","index":125,"close":1.74,"high":1.75,"low":1.6,"open":1.6,"volume":385300},{"timestamp":1665667800,"date":"2022-10-13","index":126,"close":1.93,"high":1.94,"low":1.63,"open":1.63,"volume":685600},{"timestamp":1665754200,"date":"2022-10-14","index":127,"close":1.93,"high":2.09,"low":1.88,"open":1.94,"volume":999800},{"timestamp":1666013400,"date":"2022-10-17","index":128,"close":2.04,"high":2.05,"low":1.96,"open":2.01,"volume":596700},{"timestamp":1666099800,"date":"2022-10-18","index":129,"close":2.11,"high":2.19,"low":2.05,"open":2.05,"volume":464100},{"timestamp":1666186200,"date":"2022-10-19","index":130,"close":2.1,"high":2.18,"low":2.07,"open":2.11,"volume":395600},{"timestamp":1666272600,"date":"2022-10-20","index":131,"close":2.05,"high":2.12,"low":1.94,"open":2.07,"volume":398100},{"timestamp":1666359000,"date":"2022-10-21","index":132,"close":2.01,"high":2.08,"low":1.95,"open":2.04,"volume":305100},{"timestamp":1666618200,"date":"2022-10-24","index":133,"close":2.07,"high":2.08,"low":1.93,"open":1.99,"volume":317800},{"timestamp":1666704600,"date":"2022-10-25","index":134,"close":2.21,"high":2.25,"low":2.08,"open":2.09,"volume":697000},{"timestamp":1666791000,"date":"2022-10-26","index":135,"close":2.2,"high":2.34,"low":2.14,"open":2.21,"volume":561300}]},{"date":"2022-08-25","estimated":-0.13,"reported":-0.04,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":82,"close":2.15,"high":2.34,"low":2.11,"open":2.21,"volume":1696600},{"timestamp":1660311000,"date":"2022-08-12","index":83,"close":2.18,"high":2.25,"low":2.06,"open":2.15,"volume":1376200},{"timestamp":1660570200,"date":"2022-08-15","index":84,"close":2.29,"high":2.31,"low":2.12,"open":2.15,"volume":1387000},{"timestamp":1660656600,"date":"2022-08-16","index":85,"close":2.18,"high":2.28,"low":2.09,"open":2.27,"volume":744200},{"timestamp":1660743000,"date":"2022-08-17","index":86,"close":2.12,"high":2.18,"low":2.07,"open":2.18,"volume":541300},{"timestamp":1660829400,"date":"2022-08-18","index":87,"close":2.05,"high":2.14,"low":2.03,"open":2.1,"volume":495000},{"timestamp":1660915800,"date":"2022-08-19","index":88,"close":1.97,"high":2.02,"low":1.87,"open":1.91,"volume":1168300},{"timestamp":1661175000,"date":"2022-08-22","index":89,"close":1.89,"high":1.91,"low":1.77,"open":1.89,"volume":618800},{"timestamp":1661261400,"date":"2022-08-23","index":90,"close":1.91,"high":1.97,"low":1.84,"open":1.92,"volume":521200},{"timestamp":1661347800,"date":"2022-08-24","index":91,"close":1.98,"high":2.02,"low":1.9,"open":1.96,"volume":406600},{"timestamp":1661434200,"date":"2022-08-25","index":92,"close":1.92,"high":2.02,"low":1.88,"open":1.97,"volume":367500}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":93,"close":2.06,"high":2.12,"low":1.95,"open":1.95,"volume":815000},{"timestamp":1661779800,"date":"2022-08-29","index":94,"close":2.14,"high":2.14,"low":1.99,"open":1.99,"volume":414600},{"timestamp":1661866200,"date":"2022-08-30","index":95,"close":2.08,"high":2.14,"low":2.02,"open":2.14,"volume":440500},{"timestamp":1661952600,"date":"2022-08-31","index":96,"close":2.37,"high":2.38,"low":2.06,"open":2.07,"volume":969400},{"timestamp":1662039000,"date":"2022-09-01","index":97,"close":2.19,"high":2.36,"low":2.13,"open":2.34,"volume":579600},{"timestamp":1662125400,"date":"2022-09-02","index":98,"close":2.24,"high":2.3,"low":2.2,"open":2.26,"volume":391700},{"timestamp":1662471000,"date":"2022-09-06","index":99,"close":2.1,"high":2.26,"low":1.92,"open":2.24,"volume":769900},{"timestamp":1662557400,"date":"2022-09-07","index":100,"close":2.11,"high":2.12,"low":1.94,"open":2.11,"volume":514800},{"timestamp":1662643800,"date":"2022-09-08","index":101,"close":2.09,"high":2.11,"low":2,"open":2.05,"volume":326200},{"timestamp":1662730200,"date":"2022-09-09","index":102,"close":2.26,"high":2.3,"low":2.15,"open":2.15,"volume":596800},{"timestamp":1662989400,"date":"2022-09-12","index":103,"close":2.32,"high":2.37,"low":2.26,"open":2.31,"volume":369100}]},{"date":"2022-05-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-04-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2022-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2021-07-15","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/BA_full.json b/data/BA_full.json
index 6b41bd477..917196ab5 100644
--- a/data/BA_full.json
+++ b/data/BA_full.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-1.49,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12546,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12547,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12548,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12549,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12550,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12551,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12552,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12553,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12554,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12555,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12556,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12557,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12558,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12559,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12560,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12561,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12562,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12563,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12564,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12565,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12566,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12567,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12479,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12480,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12481,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12482,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12483,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12484,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12485,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12486,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12487,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12488,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12489,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12490,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12491,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12492,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12493,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12494,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12495,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12496,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12497,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12498,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12499,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12500,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12421,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12422,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12423,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12424,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12425,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12426,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12427,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12428,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12429,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12430,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12431,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12432,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12433,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12434,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12435,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12436,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12437,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12438,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12439,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12440,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12441,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12442,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12355,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12356,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12357,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12358,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12359,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12360,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12361,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12362,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12363,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12364,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12365,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12366,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12367,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12368,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12369,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12370,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12371,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12372,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12373,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12374,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12375,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12376,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12291,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12292,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12293,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12294,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12295,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12296,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12297,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12298,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12299,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12300,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12301,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12302,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12303,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12304,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12305,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12306,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12307,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12308,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12309,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12310,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12311,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12312,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12229,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12230,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12231,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12232,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12233,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12234,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12235,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12236,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12237,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12238,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12239,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12240,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12241,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12242,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12243,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12244,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12245,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12246,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12247,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12248,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12249,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12250,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12166,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12167,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12168,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12169,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12170,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12171,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12172,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12173,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12174,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12175,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12176,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12177,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12178,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12179,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12180,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12181,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12182,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12183,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12184,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12185,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12186,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12187,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12105,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12106,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12107,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12108,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12109,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12110,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12111,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12112,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12113,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12114,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12115,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12116,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12117,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12118,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12119,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12120,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12121,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12122,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12123,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12124,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12125,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12126,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12041,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12042,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12043,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12044,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12045,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12046,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12047,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12048,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12049,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12050,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12051,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12052,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12053,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12054,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12055,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12056,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12057,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12058,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12059,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12060,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12061,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12062,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11979,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11980,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11981,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11982,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11983,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11984,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11985,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11986,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11987,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11988,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11989,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11990,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11991,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11992,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11993,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":11994,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":11995,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":11996,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":11997,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":11998,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":11999,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12000,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11916,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11917,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11918,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11919,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11920,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11921,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11922,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11923,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11924,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11925,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11926,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11927,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11928,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11929,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11930,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11931,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11932,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11933,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11934,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11935,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11936,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11937,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11854,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11855,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11856,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11857,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11858,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11859,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11860,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11861,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11862,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11863,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11864,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11865,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11866,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11867,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11868,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11869,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11870,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11871,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11872,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11873,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11874,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11875,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11790,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11791,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11792,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11793,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11794,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11795,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11796,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11797,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11798,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11799,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11800,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11801,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11802,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11803,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11804,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11805,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11806,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11807,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11808,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11809,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11810,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11811,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11727,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11728,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11729,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11730,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11731,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11732,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11733,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11734,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11735,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11736,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11737,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11738,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11739,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11740,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11741,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11742,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11743,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11744,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11745,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11746,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11747,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11748,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11664,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11665,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11666,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11667,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11668,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11669,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11670,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11671,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11672,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11673,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11674,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11675,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11676,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11677,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11678,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11679,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11680,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11681,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11682,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11683,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11684,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11685,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11603,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11604,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11605,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11606,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11607,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11608,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11609,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11610,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11611,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11612,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11613,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11614,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11615,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11616,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11617,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11618,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11619,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11620,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11621,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11622,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11623,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11624,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11539,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11540,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11541,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11542,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11543,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11544,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11545,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11546,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11547,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11548,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11549,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11550,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11551,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11552,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11553,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11554,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11555,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11556,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11557,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11558,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11559,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11560,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11476,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11477,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11478,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11479,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11480,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11481,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11482,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11483,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11484,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11485,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11486,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11487,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11488,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11489,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11490,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11491,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11492,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11493,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11494,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11495,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11496,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11497,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11413,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11414,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11415,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11416,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11417,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11418,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11419,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11420,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11421,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11422,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11423,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11424,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11425,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11426,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11427,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11428,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11429,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11430,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11431,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11432,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11433,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11434,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11347,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11348,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11349,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11350,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11351,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11352,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11353,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11354,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11355,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11356,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11357,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11358,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11359,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11360,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11361,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11362,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11363,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11364,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11365,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11366,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11367,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11368,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]},{"date":"2019-07-24","estimated":-6.69,"reported":-5.82,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":11283,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11284,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11285,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11286,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11287,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11288,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11289,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11290,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11291,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11292,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11293,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11294,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11295,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11296,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11297,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11298,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11299,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11300,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11301,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11302,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11303,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11304,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]},{"date":"2019-04-24","estimated":3.16,"reported":3.16,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":11220,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11221,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11222,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11223,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11224,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11225,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11226,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11227,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11228,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11229,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11230,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11231,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11232,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11233,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11234,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11235,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11236,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11237,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11238,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11239,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11240,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11241,"close":359.75,"high":361.52,"low":353.33,"open":357.77,"volume":6030000}]},{"date":"2019-01-30","estimated":4.57,"reported":5.48,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":11162,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11163,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11164,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11165,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11166,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11167,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11168,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11169,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11170,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11171,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11172,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11173,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11174,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11175,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11176,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11177,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11178,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11179,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11180,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11181,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11182,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11183,"close":410.58,"high":412.72,"low":407.67,"open":412.52,"volume":3078700}]},{"date":"2018-10-24","estimated":3.47,"reported":3.58,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":11097,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11098,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11099,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11100,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11101,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11102,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11103,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11104,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11105,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11106,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11107,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11108,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11109,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11110,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11111,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11112,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11113,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11114,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11115,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11116,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11117,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11118,"close":372.02,"high":372.85,"low":359.5,"open":367.64,"volume":4015300}]},{"date":"2018-07-25","estimated":3.26,"reported":3.33,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":11033,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11034,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11035,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11036,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11037,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11038,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11039,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11040,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11041,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11042,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11043,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11044,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11045,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11046,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11047,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11048,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11049,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11050,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11051,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11052,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11053,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11054,"close":347.78,"high":351.62,"low":346.25,"open":350.5,"volume":2333600}]},{"date":"2018-04-25","estimated":2.58,"reported":3.64,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":10970,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":10971,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":10972,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":10973,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":10974,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":10975,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":10976,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":10977,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":10978,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":10979,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":10980,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":10981,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":10982,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":10983,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":10984,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":10985,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":10986,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":10987,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":10988,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":10989,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":10990,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":10991,"close":344.5,"high":346.93,"low":338.58,"open":339.49,"volume":4347000}]},{"date":"2018-01-31","estimated":2.89,"reported":3.06,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":10912,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10913,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10914,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10915,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":10916,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":10917,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":10918,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":10919,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":10920,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":10921,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":10922,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":10923,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":10924,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":10925,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":10926,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":10927,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":10928,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":10929,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":10930,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":10931,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":10932,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":10933,"close":344.85,"high":347.43,"low":341.17,"open":341.34,"volume":4340200}]},{"date":"2017-10-25","estimated":2.66,"reported":2.72,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":10846,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10847,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10848,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10849,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10850,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10851,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10852,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10853,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10854,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10855,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10856,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10857,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10858,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10859,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10860,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10861,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10862,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10863,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10864,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10865,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10866,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10867,"close":265.57,"high":267.62,"low":265.29,"open":266.14,"volume":2841800}]},{"date":"2017-07-26","estimated":2.3,"reported":2.55,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":10782,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10783,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10784,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10785,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10786,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10787,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10788,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10789,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10790,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10791,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10792,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10793,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10794,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10795,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10796,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10797,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10798,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10799,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10800,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10801,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10802,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10803,"close":234.31,"high":238.7,"low":234.1,"open":238.01,"volume":5680400}]},{"date":"2017-04-26","estimated":1.94,"reported":2.01,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":10719,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10720,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10721,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10722,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10723,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10724,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10725,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10726,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10727,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10728,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10729,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10730,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10731,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10732,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10733,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10734,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10735,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10736,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10737,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10738,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10739,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10740,"close":183.18,"high":185.65,"low":178.18,"open":185.14,"volume":7060100}]},{"date":"2017-01-25","estimated":2.35,"reported":2.47,"pre":[{"timestamp":1483972200,"date":"2017-01-09","index":10656,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10657,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10658,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10659,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10660,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10661,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10662,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10663,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10664,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10665,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10666,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10667,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10668,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10669,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10670,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10671,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10672,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10673,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10674,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10675,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10676,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10677,"close":163.81,"high":165.24,"low":163.69,"open":165,"volume":3041600}]},{"date":"2016-10-26","estimated":2.62,"reported":3.51,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10595,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10596,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10597,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10598,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10599,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10600,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10601,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10602,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10603,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10604,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10605,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10606,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10607,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10608,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10609,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10610,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10611,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10612,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10613,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10614,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10615,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10616,"close":145.09,"high":145.85,"low":141.54,"open":141.6,"volume":5494400}]},{"date":"2016-07-27","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":10531,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10532,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10533,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10534,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10535,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10536,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10537,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10538,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10539,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10540,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10541,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10542,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10543,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10544,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10545,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10546,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10547,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10548,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10549,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10550,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10551,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10552,"close":132.28,"high":133.53,"low":131.71,"open":132.1,"volume":2642200}]},{"date":"2016-04-27","estimated":1.82,"reported":1.74,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10468,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10469,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10470,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10471,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10472,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10473,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10474,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10475,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10476,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10477,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10478,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10479,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10480,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10481,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10482,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10483,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10484,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10485,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10486,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10487,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10488,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10489,"close":133,"high":134.99,"low":132.94,"open":133.81,"volume":3284100}]},{"date":"2016-01-27","estimated":1.28,"reported":1.6,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10405,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10406,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10407,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10408,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10409,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10410,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10411,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10412,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10413,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10414,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10415,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10416,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10417,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10418,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10419,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10420,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10421,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10422,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10423,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10424,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10425,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10426,"close":116.36,"high":119.46,"low":116.27,"open":118.16,"volume":4888600}]},{"date":"2015-10-21","estimated":2.22,"reported":2.52,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10339,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10340,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10341,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10342,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10343,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10344,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10345,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10346,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10347,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10348,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10349,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10350,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10351,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10352,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10353,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10354,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10355,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10356,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10357,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10358,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10359,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10360,"close":148.19,"high":148.76,"low":147.18,"open":147.26,"volume":2771500}]},{"date":"2015-07-22","estimated":1.37,"reported":1.62,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10275,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10276,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10277,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10278,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10279,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10280,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10281,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10282,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10283,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10284,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10285,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10286,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10287,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10288,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10289,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10290,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10291,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10292,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10293,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10294,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10295,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10296,"close":144.95,"high":145.6,"low":143.77,"open":143.9,"volume":2926100}]},{"date":"2015-04-22","estimated":1.81,"reported":1.97,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10212,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10213,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10214,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10215,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10216,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10217,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10218,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10219,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10220,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10221,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10222,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10223,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10224,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10225,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10226,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10227,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10228,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10229,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10230,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10231,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10232,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10233,"close":141.04,"high":143.15,"low":140.43,"open":143.01,"volume":5313500}]},{"date":"2015-01-28","estimated":2.11,"reported":2.31,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":10154,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10155,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10156,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10157,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10158,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10159,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10160,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10161,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10162,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10163,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10164,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10165,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10166,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10167,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10168,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10169,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10170,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10171,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10172,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10173,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10174,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10175,"close":147.92,"high":148.38,"low":147.09,"open":147.51,"volume":3272700}]},{"date":"2014-10-22","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1412688600,"date":"2014-10-07","index":10088,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10089,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10090,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10091,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10092,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10093,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10094,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10095,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10096,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10097,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10098,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10099,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10100,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10101,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10102,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10103,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10104,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10105,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10106,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10107,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10108,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10109,"close":124.22,"high":126.25,"low":124.2,"open":126.01,"volume":3334000}]},{"date":"2014-07-23","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":10024,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10025,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10026,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10027,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10028,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10029,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10030,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10031,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10032,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10033,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10034,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10035,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10036,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10037,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10038,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10039,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10040,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10041,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10042,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10043,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10044,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10045,"close":118.34,"high":119.36,"low":117.87,"open":119.32,"volume":6239700}]},{"date":"2014-04-23","estimated":1.56,"reported":1.76,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":9961,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":9962,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":9963,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":9964,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":9965,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":9966,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":9967,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":9968,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":9969,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":9970,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":9971,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":9972,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":9973,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":9974,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":9975,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":9976,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":9977,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":9978,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":9979,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":9980,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":9981,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":9982,"close":130.35,"high":131.1,"low":129.2,"open":130.77,"volume":2900600}]},{"date":"2014-01-29","estimated":1.57,"reported":1.88,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":9903,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9904,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9905,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9906,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9907,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9908,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9909,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9910,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9911,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9912,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9913,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9914,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9915,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":9916,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":9917,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":9918,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":9919,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":9920,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":9921,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":9922,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":9923,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":9924,"close":128.13,"high":130.55,"low":128,"open":130.29,"volume":5798800}]},{"date":"2013-10-23","estimated":1.55,"reported":1.8,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":9837,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9838,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9839,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9840,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9841,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9842,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9843,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9844,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9845,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9846,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9847,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9848,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9849,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9850,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9851,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9852,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9853,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9854,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9855,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9856,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9857,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9858,"close":133.09,"high":134.58,"low":132.68,"open":134.02,"volume":3747700}]},{"date":"2013-07-24","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":9773,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9774,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9775,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9776,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9777,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9778,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9779,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9780,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9781,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9782,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9783,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9784,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9785,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9786,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9787,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9788,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9789,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9790,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9791,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9792,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9793,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9794,"close":106.42,"high":106.68,"low":105.53,"open":106.21,"volume":3158600}]},{"date":"2013-04-24","estimated":1.48,"reported":1.73,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":9710,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9711,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9712,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9713,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9714,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9715,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9716,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9717,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9718,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9719,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9720,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9721,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9722,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9723,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9724,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9725,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9726,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9727,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9728,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9729,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9730,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9731,"close":94.04,"high":94.44,"low":93.77,"open":94.31,"volume":3204300}]},{"date":"2013-01-30","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":9652,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9653,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9654,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9655,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9656,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9657,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9658,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9659,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9660,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9661,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9662,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9663,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9664,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9665,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9666,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9667,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9668,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9669,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9670,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9671,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9672,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9673,"close":74.78,"high":75.83,"low":74.63,"open":75.67,"volume":4313500}]},{"date":"2012-10-24","estimated":1.13,"reported":1.35,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9588,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9589,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9590,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9591,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9592,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9593,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9594,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9595,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9596,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9597,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9598,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9599,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9600,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9601,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9602,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9603,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9604,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9605,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9606,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9607,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9608,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9609,"close":73.25,"high":73.3,"low":70.6,"open":70.76,"volume":10269800}]},{"date":"2012-07-25","estimated":1.12,"reported":1.27,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":9524,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9525,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9526,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9527,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9528,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9529,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9530,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9531,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9532,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9533,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9534,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9535,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9536,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9537,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9538,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9539,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9540,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9541,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9542,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9543,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9544,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9545,"close":74.6,"high":74.69,"low":74.01,"open":74.03,"volume":3410700}]},{"date":"2012-04-25","estimated":0.94,"reported":1.22,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":9461,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9462,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9463,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9464,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9465,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9466,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9467,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9468,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9469,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9470,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9471,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9472,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9473,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9474,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9475,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9476,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9477,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9478,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9479,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9480,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9481,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9482,"close":74.05,"high":74.86,"low":73.32,"open":74.25,"volume":3926600}]},{"date":"2012-01-25","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":9398,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9399,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9400,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9401,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9402,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9403,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9404,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9405,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9406,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9407,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9408,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9409,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9410,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9411,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9412,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9413,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9414,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9415,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9416,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9417,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9418,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9419,"close":75.46,"high":75.65,"low":74.51,"open":74.71,"volume":5350000}]},{"date":"2011-10-26","estimated":1.1,"reported":1.46,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":9337,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9338,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9339,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9340,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9341,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9342,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9343,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9344,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9345,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9346,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9347,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9348,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9349,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9350,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9351,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9352,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9353,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9354,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9355,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9356,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9357,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9358,"close":64.55,"high":65.7,"low":64.33,"open":65.17,"volume":5753500}]},{"date":"2011-07-27","estimated":0.97,"reported":1.25,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":9273,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9274,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9275,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9276,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9277,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9278,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9279,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9280,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9281,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9282,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9283,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9284,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9285,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9286,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9287,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9288,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9289,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9290,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9291,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9292,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9293,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9294,"close":57.41,"high":61.2,"low":57.23,"open":60.92,"volume":13549600}]},{"date":"2011-04-27","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9210,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9211,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9212,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9213,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9214,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9215,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9216,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9217,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9218,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9219,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9220,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9221,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9222,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9223,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9224,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9225,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9226,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9227,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9228,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9229,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9230,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9231,"close":79.08,"high":79.8,"low":78.73,"open":79.64,"volume":3853700}]},{"date":"2011-01-26","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":9147,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9148,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9149,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9150,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9151,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9152,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9153,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9154,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9155,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9156,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9157,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9158,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9159,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9160,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9161,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9162,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9163,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9164,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9165,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9166,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9167,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9168,"close":72.63,"high":72.71,"low":72,"open":72.39,"volume":4565700}]},{"date":"2010-10-20","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9080,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9081,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9082,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9083,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9084,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9085,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9086,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9087,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9088,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9089,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9090,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9091,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9092,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9093,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9094,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9095,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9096,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9097,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9098,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9099,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9100,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9101,"close":68.94,"high":69.73,"low":68.04,"open":69.66,"volume":4670800}]},{"date":"2010-07-28","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9021,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9022,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9023,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9024,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9025,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9026,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9027,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9028,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9029,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9030,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9031,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9032,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9033,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9034,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9035,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9036,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9037,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9038,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9039,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9040,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9041,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9042,"close":65.6,"high":67.26,"low":64.92,"open":67.18,"volume":5230700}]},{"date":"2010-04-21","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8953,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":8954,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":8955,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":8956,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":8957,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":8958,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":8959,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":8960,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":8961,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":8962,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":8963,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8964,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":8965,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":8966,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":8967,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":8968,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":8969,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":8970,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":8971,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":8972,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":8973,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":8974,"close":71,"high":72.04,"low":70.44,"open":71.9,"volume":5509200}]},{"date":"2010-01-27","estimated":1.36,"reported":1.77,"pre":[{"timestamp":1263220200,"date":"2010-01-11","index":8895,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8896,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8897,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8898,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8899,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8900,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8901,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8902,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8903,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8904,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8905,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8906,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8907,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8908,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8909,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8910,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8911,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8912,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8913,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8914,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8915,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":8916,"close":59.54,"high":60.05,"low":58.94,"open":59.71,"volume":4237100}]},{"date":"2009-10-21","estimated":-2.12,"reported":-2.22,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8829,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8830,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8831,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8832,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8833,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8834,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8835,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8836,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8837,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8838,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8839,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8840,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8841,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8842,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8843,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8844,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8845,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8846,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8847,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8848,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8849,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8850,"close":48.07,"high":48.9,"low":47.8,"open":48.28,"volume":5082000}]},{"date":"2009-07-22","estimated":1.21,"reported":1.41,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8765,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8766,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8767,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8768,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8769,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8770,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8771,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8772,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8773,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8774,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8775,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8776,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8777,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8778,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8779,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8780,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8781,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8782,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8783,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8784,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8785,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8786,"close":44.03,"high":44.21,"low":43.4,"open":43.63,"volume":7129800}]},{"date":"2009-04-22","estimated":0.91,"reported":0.87,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8702,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8703,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8704,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8705,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8706,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8707,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8708,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8709,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8710,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8711,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8712,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8713,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8714,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8715,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8716,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8717,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8718,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8719,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8720,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8721,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8722,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8723,"close":44.2,"high":44.21,"low":43.08,"open":43.3,"volume":7930300}]},{"date":"2009-01-28","estimated":0.78,"reported":-0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8644,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8645,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8646,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8647,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8648,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8649,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8650,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8651,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8652,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8653,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8654,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8655,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8656,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8657,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8658,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8659,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8660,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8661,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8662,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8663,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8664,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8665,"close":40.33,"high":40.76,"low":39.86,"open":40.51,"volume":6519300}]},{"date":"2008-10-22","estimated":0.98,"reported":0.94,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":8578,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8579,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8580,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8581,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8582,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8583,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8584,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8585,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8586,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8587,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8588,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8589,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8590,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8591,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8592,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8593,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8594,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8595,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8596,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8597,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8598,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8599,"close":49.55,"high":52.59,"low":49,"open":52.5,"volume":10002100}]},{"date":"2008-07-23","estimated":1.23,"reported":1.16,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8514,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8515,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8516,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8517,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8518,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8519,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8520,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8521,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8522,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8523,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8524,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8525,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8526,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8527,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8528,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8529,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8530,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8531,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8532,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8533,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8534,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8535,"close":65.4,"high":66.02,"low":64,"open":64.9,"volume":6240000}]},{"date":"2008-04-23","estimated":1.35,"reported":1.61,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":8451,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8452,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8453,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8454,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8455,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8456,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8457,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8458,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8459,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8460,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8461,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8462,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8463,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8464,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8465,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8466,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8467,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8468,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8469,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8470,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8471,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8472,"close":84.55,"high":86.1,"low":84.42,"open":86.03,"volume":5060300}]},{"date":"2008-01-30","estimated":1.32,"reported":1.35,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":8393,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8394,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8395,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8396,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8397,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8398,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8399,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8400,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8401,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8402,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8403,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8404,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8405,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8406,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8407,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8408,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8409,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8410,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8411,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8412,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8413,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8414,"close":85.48,"high":85.63,"low":84.01,"open":84.35,"volume":6405000}]},{"date":"2007-10-24","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":8327,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8328,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8329,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8330,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8331,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8332,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8333,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8334,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8335,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8336,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8337,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8338,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8339,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8340,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8341,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8342,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8343,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8344,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8345,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8346,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8347,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8348,"close":96.89,"high":97.99,"low":96.11,"open":97,"volume":5730700}]},{"date":"2007-07-25","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":8263,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8264,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8265,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8266,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8267,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8268,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8269,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8270,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8271,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8272,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8273,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8274,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8275,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8276,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8277,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8278,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8279,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8280,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8281,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8282,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8283,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8284,"close":102.72,"high":104.19,"low":100.71,"open":103.1,"volume":5820700}]},{"date":"2007-04-25","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":8200,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8201,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8202,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8203,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8204,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8205,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8206,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8207,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8208,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8209,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8210,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8211,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8212,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8213,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8214,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8215,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8216,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8217,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8218,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8219,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8220,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8221,"close":94.08,"high":94.27,"low":93.35,"open":93.87,"volume":3009800}]},{"date":"2007-01-31","estimated":0.98,"reported":1.29,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":8142,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8143,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8144,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8145,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8146,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8147,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8148,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8149,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8150,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8151,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8152,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8153,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8154,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8155,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8156,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8157,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8158,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8159,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8160,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8161,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8162,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8163,"close":89.94,"high":90.17,"low":89.27,"open":89.27,"volume":3865800}]},{"date":"2006-10-25","estimated":0.63,"reported":0.89,"pre":[{"timestamp":1160487000,"date":"2006-10-10","index":8077,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8078,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8079,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8080,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8081,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8082,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8083,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8084,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8085,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8086,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8087,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8088,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8089,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8090,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8091,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8092,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8093,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8094,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8095,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8096,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8097,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8098,"close":85.45,"high":85.87,"low":83.53,"open":84.25,"volume":8496700}]},{"date":"2006-07-26","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1152624600,"date":"2006-07-11","index":8013,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8014,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8015,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8016,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8017,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8018,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8019,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8020,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8021,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8022,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8023,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8024,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8025,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8026,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8027,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8028,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8029,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8030,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8031,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8032,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8033,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8034,"close":77.16,"high":79.02,"low":76.71,"open":78.25,"volume":4175500}]},{"date":"2006-04-26","estimated":0.76,"reported":0.88,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":7950,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":7951,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":7952,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":7953,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":7954,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":7955,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":7956,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":7957,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":7958,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":7959,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":7960,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":7961,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":7962,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":7963,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":7964,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":7965,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":7966,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":7967,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":7968,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":7969,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":7970,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":7971,"close":88.94,"high":89.58,"low":87.65,"open":88,"volume":3781600}]},{"date":"2006-02-01","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":7892,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7893,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7894,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7895,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7896,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7897,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7898,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7899,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7900,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7901,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7902,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7903,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7904,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7905,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7906,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7907,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7908,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7909,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7910,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7911,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7912,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7913,"close":72.45,"high":72.74,"low":72.05,"open":72.37,"volume":2797800}]},{"date":"2005-10-26","estimated":0.8,"reported":1.26,"pre":[{"timestamp":1129037400,"date":"2005-10-11","index":7826,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7827,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7828,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7829,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7830,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7831,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7832,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7833,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7834,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7835,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7836,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7837,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7838,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7839,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7840,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7841,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7842,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7843,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7844,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7845,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7846,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7847,"close":64.71,"high":65.32,"low":64.56,"open":65.1,"volume":3530500}]},{"date":"2005-07-27","estimated":0.61,"reported":0.7,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":7762,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7763,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7764,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7765,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7766,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7767,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7768,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7769,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7770,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7771,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7772,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7773,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7774,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7775,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7776,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7777,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7778,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7779,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7780,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7781,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7782,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7783,"close":65.96,"high":67.32,"low":65.6,"open":67.16,"volume":3096800}]},{"date":"2005-04-27","estimated":0.55,"reported":0.66,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":7699,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7700,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7701,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7702,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7703,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7704,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7705,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7706,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7707,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7708,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7709,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7710,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7711,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7712,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7713,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7714,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7715,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7716,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7717,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7718,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7719,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7720,"close":60.4,"high":61.38,"low":59.51,"open":61.05,"volume":5590900}]},{"date":"2005-02-02","estimated":0.05,"reported":0.23,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":7641,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7642,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7643,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7644,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7645,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7646,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7647,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7648,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7649,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7650,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7651,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7652,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7653,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7654,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7655,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7656,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7657,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7658,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7659,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7660,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7661,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7662,"close":53.92,"high":54.29,"low":53.8,"open":54.15,"volume":2767500}]},{"date":"2004-10-27","estimated":0.4,"reported":0.56,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7574,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7575,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7576,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7577,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7578,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7579,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7580,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7581,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7582,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7583,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7584,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7585,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7586,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7587,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7588,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7589,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7590,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7591,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7592,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7593,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7594,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7595,"close":53.4,"high":53.45,"low":52.74,"open":52.82,"volume":4082800}]},{"date":"2004-07-28","estimated":0.47,"reported":0.75,"pre":[{"timestamp":1089725400,"date":"2004-07-13","index":7510,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7511,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7512,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7513,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7514,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7515,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7516,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7517,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7518,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7519,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7520,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7521,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7522,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7523,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7524,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7525,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7526,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7527,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7528,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7529,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7530,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7531,"close":49.68,"high":49.79,"low":48.53,"open":49.25,"volume":2992200}]},{"date":"2004-04-28","estimated":0.44,"reported":0.77,"pre":[{"timestamp":1081863000,"date":"2004-04-13","index":7448,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7449,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7450,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7451,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7452,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7453,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7454,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7455,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7456,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7457,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7458,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7459,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7460,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7461,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7462,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7463,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7464,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7465,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7466,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7467,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7468,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7469,"close":43.58,"high":43.58,"low":42.7,"open":43.2,"volume":2763300}]},{"date":"2004-01-29","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":7386,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7387,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7388,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7389,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7390,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7391,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7392,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7393,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7394,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7395,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7396,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7397,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7398,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7399,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7400,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7401,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7402,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7403,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7404,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7405,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7406,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7407,"close":44.37,"high":44.48,"low":44.02,"open":44.3,"volume":1798300}]},{"date":"2003-10-29","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1066138200,"date":"2003-10-14","index":7324,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7325,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7326,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7327,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7328,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7329,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7330,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7331,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7332,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7333,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7334,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7335,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7336,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7337,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7338,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7339,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7340,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7341,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7342,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7343,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7344,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7345,"close":39.07,"high":39.29,"low":38.1,"open":38.14,"volume":2911600}]},{"date":"2003-07-23","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":7255,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7256,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7257,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7258,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7259,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7260,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7261,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7262,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7263,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7264,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7265,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7266,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7267,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7268,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7269,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7270,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7271,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7272,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7273,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7274,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7275,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7276,"close":31.91,"high":32.26,"low":31,"open":31.25,"volume":3255300}]},{"date":"2003-04-23","estimated":0.31,"reported":0.42,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":7192,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7193,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7194,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7195,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7196,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7197,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7198,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7199,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7200,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7201,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7202,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7203,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7204,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7205,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7206,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7207,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7208,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7209,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7210,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7211,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7212,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7213,"close":28.38,"high":28.97,"low":28.01,"open":28.14,"volume":4667700}]},{"date":"2003-01-30","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7135,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7136,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7137,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7138,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7139,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7140,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7141,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7142,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7143,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7144,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7145,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7146,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7147,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7148,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7149,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7150,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7151,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7152,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7153,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7154,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7155,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7156,"close":29.5,"high":29.81,"low":28.9,"open":29.46,"volume":2867000}]},{"date":"2002-10-16","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7063,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7064,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7065,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7066,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7067,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7068,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7069,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7070,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7071,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7072,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7073,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7074,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7075,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7076,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7077,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7078,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7079,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7080,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7081,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7082,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7083,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7084,"close":30.2,"high":30.39,"low":29.2,"open":29.77,"volume":3086400}]},{"date":"2002-07-17","estimated":0.8,"reported":0.92,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6999,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":7000,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":7001,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":7002,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":7003,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":7004,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":7005,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":7006,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":7007,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":7008,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":7009,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7010,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":7011,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":7012,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":7013,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7014,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7015,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7016,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7017,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7018,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7019,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7020,"close":41.52,"high":41.66,"low":40.35,"open":41.66,"volume":4392400}]},{"date":"2002-04-17","estimated":0.85,"reported":0.75,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6936,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":6937,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":6938,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":6939,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":6940,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":6941,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":6942,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":6943,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":6944,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":6945,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":6946,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6947,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":6948,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":6949,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":6950,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":6951,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":6952,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":6953,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":6954,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":6955,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":6956,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":6957,"close":45.5,"high":45.5,"low":43.83,"open":44.9,"volume":4288900}]},{"date":"2002-01-23","estimated":0.9,"reported":0.9,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6878,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6879,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6880,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6881,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6882,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6883,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6884,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6885,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6886,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6887,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6888,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6889,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6890,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6891,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6892,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6893,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6894,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6895,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6896,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6897,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6898,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6899,"close":40.98,"high":41.5,"low":40.56,"open":40.73,"volume":3395100}]},{"date":"2001-10-18","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":6813,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6814,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6815,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6816,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6817,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6818,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6819,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6820,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6821,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6822,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6823,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6824,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6825,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6826,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6827,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6828,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6829,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6830,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6831,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6832,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6833,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6834,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]},{"date":"2001-07-18","estimated":0.91,"reported":0.95,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6752,"close":56.36,"high":57.22,"low":56.3,"open":56.3,"volume":3333200},{"timestamp":994167000,"date":"2001-07-03","index":6753,"close":56.33,"high":57.06,"low":56.15,"open":56.36,"volume":2202600},{"timestamp":994339800,"date":"2001-07-05","index":6754,"close":55.23,"high":56.72,"low":55.15,"open":56.33,"volume":3141600},{"timestamp":994426200,"date":"2001-07-06","index":6755,"close":54.3,"high":55.48,"low":53.77,"open":55.23,"volume":4111300},{"timestamp":994685400,"date":"2001-07-09","index":6756,"close":52.83,"high":54.02,"low":52.55,"open":54.02,"volume":5602100},{"timestamp":994771800,"date":"2001-07-10","index":6757,"close":54.15,"high":54.62,"low":53.19,"open":53.19,"volume":4709600},{"timestamp":994858200,"date":"2001-07-11","index":6758,"close":52.9,"high":54.21,"low":52.9,"open":54.15,"volume":3300000},{"timestamp":994944600,"date":"2001-07-12","index":6759,"close":54.5,"high":54.79,"low":53.26,"open":53.26,"volume":3217800},{"timestamp":995031000,"date":"2001-07-13","index":6760,"close":55.07,"high":55.21,"low":53.77,"open":54.5,"volume":1639000},{"timestamp":995290200,"date":"2001-07-16","index":6761,"close":55.28,"high":55.39,"low":54.08,"open":55.07,"volume":1950800},{"timestamp":995376600,"date":"2001-07-17","index":6762,"close":56.3,"high":56.72,"low":55.4,"open":55.4,"volume":3848400}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6763,"close":57.13,"high":57.6,"low":55.05,"open":56.3,"volume":5456400},{"timestamp":995549400,"date":"2001-07-19","index":6764,"close":56.39,"high":57.95,"low":55.7,"open":57.13,"volume":3427200},{"timestamp":995635800,"date":"2001-07-20","index":6765,"close":56.79,"high":57.15,"low":56.27,"open":56.39,"volume":1834100},{"timestamp":995895000,"date":"2001-07-23","index":6766,"close":56.25,"high":57.25,"low":56.05,"open":56.79,"volume":2123900},{"timestamp":995981400,"date":"2001-07-24","index":6767,"close":55.26,"high":56.6,"low":55.19,"open":56.25,"volume":2178000},{"timestamp":996067800,"date":"2001-07-25","index":6768,"close":56.67,"high":56.85,"low":55.82,"open":55.82,"volume":1590500},{"timestamp":996154200,"date":"2001-07-26","index":6769,"close":58.11,"high":58.18,"low":56.52,"open":56.67,"volume":2311300},{"timestamp":996240600,"date":"2001-07-27","index":6770,"close":58.14,"high":58.9,"low":57.95,"open":58.11,"volume":2612400},{"timestamp":996499800,"date":"2001-07-30","index":6771,"close":57.4,"high":58.9,"low":57.4,"open":58.64,"volume":2634300},{"timestamp":996586200,"date":"2001-07-31","index":6772,"close":58.53,"high":58.79,"low":57.12,"open":57.2,"volume":2661300},{"timestamp":996672600,"date":"2001-08-01","index":6773,"close":59,"high":59.34,"low":58.52,"open":58.65,"volume":2175100}]},{"date":"2001-04-20","estimated":0.8,"reported":0.89,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":6691,"close":54.63,"high":55.2,"low":53.92,"open":54.61,"volume":2954700},{"timestamp":986477400,"date":"2001-04-05","index":6692,"close":56.81,"high":57.5,"low":55.84,"open":55.84,"volume":2704800},{"timestamp":986563800,"date":"2001-04-06","index":6693,"close":55.98,"high":56.65,"low":55.32,"open":56.65,"volume":2785500},{"timestamp":986823000,"date":"2001-04-09","index":6694,"close":56.87,"high":57.74,"low":56,"open":56,"volume":2549800},{"timestamp":986909400,"date":"2001-04-10","index":6695,"close":59.82,"high":60.19,"low":57.83,"open":57.83,"volume":4486300},{"timestamp":986995800,"date":"2001-04-11","index":6696,"close":59.12,"high":61,"low":58.5,"open":59.82,"volume":3980800},{"timestamp":987082200,"date":"2001-04-12","index":6697,"close":60.5,"high":60.5,"low":58.62,"open":59.12,"volume":1607300},{"timestamp":987427800,"date":"2001-04-16","index":6698,"close":59.75,"high":60.98,"low":59.18,"open":60.5,"volume":2145500},{"timestamp":987514200,"date":"2001-04-17","index":6699,"close":60.6,"high":60.6,"low":59,"open":59.75,"volume":2258600},{"timestamp":987600600,"date":"2001-04-18","index":6700,"close":61.3,"high":63.73,"low":60.7,"open":60.7,"volume":3078200},{"timestamp":987687000,"date":"2001-04-19","index":6701,"close":60.63,"high":61.62,"low":59.55,"open":61.3,"volume":3551000}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":6702,"close":61.7,"high":64.91,"low":60.5,"open":60.63,"volume":7352100},{"timestamp":988032600,"date":"2001-04-23","index":6703,"close":60.14,"high":61.28,"low":59.61,"open":61.28,"volume":4319900},{"timestamp":988119000,"date":"2001-04-24","index":6704,"close":60.8,"high":62.13,"low":60,"open":60.14,"volume":3094100},{"timestamp":988205400,"date":"2001-04-25","index":6705,"close":60.34,"high":60.41,"low":59.9,"open":60.41,"volume":3228400},{"timestamp":988291800,"date":"2001-04-26","index":6706,"close":60.98,"high":61.2,"low":59.77,"open":60.34,"volume":3036600},{"timestamp":988378200,"date":"2001-04-27","index":6707,"close":61.61,"high":61.8,"low":60.84,"open":60.98,"volume":2141800},{"timestamp":988637400,"date":"2001-04-30","index":6708,"close":61.8,"high":64.16,"low":61.8,"open":61.8,"volume":3112800},{"timestamp":988723800,"date":"2001-05-01","index":6709,"close":63.43,"high":64.48,"low":62.7,"open":62.7,"volume":4773800},{"timestamp":988810200,"date":"2001-05-02","index":6710,"close":64,"high":64.3,"low":63.25,"open":63.43,"volume":3346200},{"timestamp":988896600,"date":"2001-05-03","index":6711,"close":64,"high":64.2,"low":62.71,"open":64,"volume":2171400},{"timestamp":988983000,"date":"2001-05-04","index":6712,"close":64.5,"high":65,"low":63,"open":64,"volume":2391200}]},{"date":"2001-02-14","estimated":0.89,"reported":1.01,"pre":[{"timestamp":980865000,"date":"2001-01-30","index":6646,"close":56.15,"high":56.59,"low":54.56,"open":56.46,"volume":3703800},{"timestamp":980951400,"date":"2001-01-31","index":6647,"close":58.5,"high":58.91,"low":56.5,"open":56.5,"volume":3614900},{"timestamp":981037800,"date":"2001-02-01","index":6648,"close":56.52,"high":58.5,"low":56.06,"open":58.5,"volume":4105500},{"timestamp":981124200,"date":"2001-02-02","index":6649,"close":56.85,"high":57.5,"low":56.04,"open":56.52,"volume":2121700},{"timestamp":981383400,"date":"2001-02-05","index":6650,"close":57.93,"high":58.04,"low":56.42,"open":56.85,"volume":2188100},{"timestamp":981469800,"date":"2001-02-06","index":6651,"close":56.73,"high":58.46,"low":56.47,"open":57.93,"volume":2367000},{"timestamp":981556200,"date":"2001-02-07","index":6652,"close":57.45,"high":57.89,"low":56.65,"open":56.73,"volume":2182900},{"timestamp":981642600,"date":"2001-02-08","index":6653,"close":57.51,"high":58.26,"low":57.12,"open":57.45,"volume":2802100},{"timestamp":981729000,"date":"2001-02-09","index":6654,"close":57.34,"high":58.17,"low":56.78,"open":57.51,"volume":2017300},{"timestamp":981988200,"date":"2001-02-12","index":6655,"close":59.07,"high":59.1,"low":58.21,"open":58.21,"volume":2875500},{"timestamp":982074600,"date":"2001-02-13","index":6656,"close":60.72,"high":61.38,"low":59.09,"open":59.09,"volume":4984900}],"post":[{"timestamp":982161000,"date":"2001-02-14","index":6657,"close":60.59,"high":61.94,"low":60.34,"open":60.72,"volume":3697900},{"timestamp":982247400,"date":"2001-02-15","index":6658,"close":60.15,"high":60.76,"low":58.84,"open":60.59,"volume":2569700},{"timestamp":982333800,"date":"2001-02-16","index":6659,"close":59.99,"high":60.61,"low":59.63,"open":60.15,"volume":2934600},{"timestamp":982679400,"date":"2001-02-20","index":6660,"close":61.85,"high":62.8,"low":60.15,"open":60.15,"volume":3144600},{"timestamp":982765800,"date":"2001-02-21","index":6661,"close":60.2,"high":62.38,"low":60.15,"open":61.85,"volume":2299500},{"timestamp":982852200,"date":"2001-02-22","index":6662,"close":61.28,"high":62.23,"low":60.2,"open":60.2,"volume":2767600},{"timestamp":982938600,"date":"2001-02-23","index":6663,"close":61.61,"high":61.75,"low":60.55,"open":61.28,"volume":2267000},{"timestamp":983197800,"date":"2001-02-26","index":6664,"close":62.76,"high":62.97,"low":61.02,"open":61.61,"volume":1854600},{"timestamp":983284200,"date":"2001-02-27","index":6665,"close":63.7,"high":63.9,"low":62,"open":62.76,"volume":2993000},{"timestamp":983370600,"date":"2001-02-28","index":6666,"close":62.2,"high":63.83,"low":61.99,"open":63.7,"volume":3053200},{"timestamp":983457000,"date":"2001-03-01","index":6667,"close":59.65,"high":61.86,"low":58.6,"open":61.86,"volume":4226100}]},{"date":"2000-10-18","estimated":0.66,"reported":0.72,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":6565,"close":59.88,"high":60.31,"low":59,"open":59,"volume":5017300},{"timestamp":970666200,"date":"2000-10-04","index":6566,"close":61.13,"high":62.44,"low":59.5,"open":59.88,"volume":5019200},{"timestamp":970752600,"date":"2000-10-05","index":6567,"close":61.06,"high":63,"low":60.25,"open":61.13,"volume":4121900},{"timestamp":970839000,"date":"2000-10-06","index":6568,"close":61,"high":62.19,"low":60.5,"open":61.06,"volume":3067100},{"timestamp":971098200,"date":"2000-10-09","index":6569,"close":59.44,"high":60.69,"low":59.25,"open":60.69,"volume":2180100},{"timestamp":971184600,"date":"2000-10-10","index":6570,"close":59.56,"high":60.13,"low":59.06,"open":59.44,"volume":2501200},{"timestamp":971271000,"date":"2000-10-11","index":6571,"close":60.19,"high":61.25,"low":58.81,"open":59.56,"volume":2960800},{"timestamp":971357400,"date":"2000-10-12","index":6572,"close":56.13,"high":60.31,"low":54,"open":60.19,"volume":8935800},{"timestamp":971443800,"date":"2000-10-13","index":6573,"close":58.75,"high":60.31,"low":55.94,"open":56.13,"volume":4701200},{"timestamp":971703000,"date":"2000-10-16","index":6574,"close":60.19,"high":61.06,"low":59.44,"open":59.44,"volume":2649100},{"timestamp":971789400,"date":"2000-10-17","index":6575,"close":60.5,"high":61.44,"low":58.63,"open":60.19,"volume":2909800}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":6576,"close":60.75,"high":61.5,"low":58.38,"open":60.5,"volume":4731100},{"timestamp":971962200,"date":"2000-10-19","index":6577,"close":58.44,"high":61.19,"low":57.31,"open":60.75,"volume":6481600},{"timestamp":972048600,"date":"2000-10-20","index":6578,"close":60,"high":60.25,"low":57.81,"open":58.44,"volume":3795000},{"timestamp":972307800,"date":"2000-10-23","index":6579,"close":61.25,"high":62,"low":60.06,"open":60.06,"volume":5692500},{"timestamp":972394200,"date":"2000-10-24","index":6580,"close":61,"high":61.94,"low":60.63,"open":61.25,"volume":4174700},{"timestamp":972480600,"date":"2000-10-25","index":6581,"close":62.56,"high":63.94,"low":61.13,"open":61.13,"volume":5929900},{"timestamp":972567000,"date":"2000-10-26","index":6582,"close":63.06,"high":63.63,"low":61.88,"open":62.56,"volume":4459800},{"timestamp":972653400,"date":"2000-10-27","index":6583,"close":63.75,"high":63.81,"low":63,"open":63.06,"volume":2632700},{"timestamp":972916200,"date":"2000-10-30","index":6584,"close":64.69,"high":65.19,"low":63.69,"open":63.75,"volume":4779200},{"timestamp":973002600,"date":"2000-10-31","index":6585,"close":67.81,"high":67.88,"low":64.06,"open":64.69,"volume":4700800},{"timestamp":973089000,"date":"2000-11-01","index":6586,"close":65.75,"high":67.81,"low":65.13,"open":67.81,"volume":5589600}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-1.65,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12546,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12547,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12548,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12549,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12550,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12551,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12552,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12553,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12554,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12555,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12556,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12557,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12558,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12559,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12560,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12561,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12562,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12563,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12564,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12565,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12566,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12567,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12479,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12480,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12481,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12482,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12483,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12484,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12485,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12486,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12487,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12488,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12489,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12490,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12491,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12492,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12493,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12494,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12495,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12496,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12497,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12498,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12499,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12500,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12421,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12422,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12423,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12424,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12425,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12426,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12427,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12428,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12429,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12430,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12431,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12432,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12433,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12434,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12435,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12436,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12437,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12438,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12439,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12440,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12441,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12442,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12355,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12356,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12357,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12358,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12359,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12360,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12361,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12362,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12363,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12364,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12365,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12366,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12367,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12368,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12369,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12370,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12371,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12372,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12373,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12374,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12375,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12376,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12291,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12292,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12293,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12294,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12295,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12296,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12297,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12298,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12299,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12300,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12301,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12302,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12303,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12304,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12305,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12306,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12307,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12308,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12309,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12310,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12311,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12312,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12229,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12230,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12231,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12232,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12233,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12234,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12235,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12236,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12237,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12238,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12239,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12240,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12241,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12242,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12243,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12244,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12245,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12246,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12247,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12248,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12249,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12250,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12166,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12167,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12168,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12169,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12170,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12171,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12172,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12173,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12174,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12175,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12176,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12177,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12178,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12179,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12180,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12181,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12182,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12183,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12184,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12185,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12186,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12187,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12105,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12106,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12107,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12108,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12109,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12110,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12111,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12112,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12113,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12114,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12115,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12116,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12117,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12118,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12119,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12120,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12121,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12122,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12123,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12124,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12125,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12126,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12041,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12042,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12043,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12044,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12045,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12046,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12047,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12048,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12049,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12050,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12051,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12052,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12053,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12054,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12055,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12056,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12057,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12058,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12059,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12060,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12061,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12062,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11979,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11980,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11981,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11982,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11983,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11984,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11985,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11986,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11987,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11988,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11989,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11990,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11991,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11992,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11993,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":11994,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":11995,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":11996,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":11997,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":11998,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":11999,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12000,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11916,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11917,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11918,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11919,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11920,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11921,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11922,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11923,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11924,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11925,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11926,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11927,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11928,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11929,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11930,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11931,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11932,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11933,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11934,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11935,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11936,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11937,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11854,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11855,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11856,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11857,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11858,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11859,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11860,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11861,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11862,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11863,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11864,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11865,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11866,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11867,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11868,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11869,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11870,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11871,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11872,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11873,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11874,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11875,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11790,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11791,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11792,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11793,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11794,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11795,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11796,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11797,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11798,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11799,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11800,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11801,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11802,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11803,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11804,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11805,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11806,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11807,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11808,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11809,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11810,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11811,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11727,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11728,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11729,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11730,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11731,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11732,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11733,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11734,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11735,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11736,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11737,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11738,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11739,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11740,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11741,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11742,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11743,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11744,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11745,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11746,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11747,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11748,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11664,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11665,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11666,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11667,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11668,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11669,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11670,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11671,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11672,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11673,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11674,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11675,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11676,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11677,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11678,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11679,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11680,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11681,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11682,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11683,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11684,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11685,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11603,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11604,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11605,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11606,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11607,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11608,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11609,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11610,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11611,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11612,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11613,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11614,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11615,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11616,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11617,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11618,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11619,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11620,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11621,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11622,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11623,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11624,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11539,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11540,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11541,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11542,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11543,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11544,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11545,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11546,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11547,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11548,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11549,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11550,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11551,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11552,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11553,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11554,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11555,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11556,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11557,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11558,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11559,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11560,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11476,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11477,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11478,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11479,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11480,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11481,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11482,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11483,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11484,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11485,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11486,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11487,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11488,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11489,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11490,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11491,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11492,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11493,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11494,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11495,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11496,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11497,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11413,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11414,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11415,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11416,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11417,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11418,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11419,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11420,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11421,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11422,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11423,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11424,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11425,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11426,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11427,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11428,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11429,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11430,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11431,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11432,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11433,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11434,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11347,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11348,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11349,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11350,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11351,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11352,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11353,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11354,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11355,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11356,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11357,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11358,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11359,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11360,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11361,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11362,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11363,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11364,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11365,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11366,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11367,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11368,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]},{"date":"2019-07-24","estimated":-6.69,"reported":-5.82,"pre":[{"timestamp":1562679000,"date":"2019-07-09","index":11283,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11284,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11285,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11286,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11287,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11288,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11289,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11290,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11291,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11292,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11293,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11294,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11295,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11296,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11297,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11298,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11299,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11300,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11301,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11302,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11303,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11304,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]},{"date":"2019-04-24","estimated":3.16,"reported":3.16,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":11220,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11221,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11222,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11223,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11224,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11225,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11226,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11227,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11228,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11229,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11230,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11231,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11232,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11233,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11234,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11235,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11236,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11237,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11238,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11239,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11240,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11241,"close":359.75,"high":361.52,"low":353.33,"open":357.77,"volume":6030000}]},{"date":"2019-01-30","estimated":4.57,"reported":5.48,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":11162,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11163,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11164,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11165,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11166,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11167,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11168,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11169,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11170,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11171,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11172,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11173,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11174,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11175,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11176,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11177,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11178,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11179,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11180,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11181,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11182,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11183,"close":410.58,"high":412.72,"low":407.67,"open":412.52,"volume":3078700}]},{"date":"2018-10-24","estimated":3.47,"reported":3.58,"pre":[{"timestamp":1539091800,"date":"2018-10-09","index":11097,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11098,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11099,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11100,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11101,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11102,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11103,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11104,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11105,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11106,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11107,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11108,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11109,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11110,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11111,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11112,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11113,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11114,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11115,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11116,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11117,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11118,"close":372.02,"high":372.85,"low":359.5,"open":367.64,"volume":4015300}]},{"date":"2018-07-25","estimated":3.26,"reported":3.33,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":11033,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11034,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11035,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11036,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11037,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11038,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11039,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11040,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11041,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11042,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11043,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11044,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11045,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11046,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11047,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11048,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11049,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11050,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11051,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11052,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11053,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11054,"close":347.78,"high":351.62,"low":346.25,"open":350.5,"volume":2333600}]},{"date":"2018-04-25","estimated":2.58,"reported":3.64,"pre":[{"timestamp":1523367000,"date":"2018-04-10","index":10970,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":10971,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":10972,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":10973,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":10974,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":10975,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":10976,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":10977,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":10978,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":10979,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":10980,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":10981,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":10982,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":10983,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":10984,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":10985,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":10986,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":10987,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":10988,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":10989,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":10990,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":10991,"close":344.5,"high":346.93,"low":338.58,"open":339.49,"volume":4347000}]},{"date":"2018-01-31","estimated":2.89,"reported":3.06,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":10912,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10913,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10914,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10915,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":10916,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":10917,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":10918,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":10919,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":10920,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":10921,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":10922,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":10923,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":10924,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":10925,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":10926,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":10927,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":10928,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":10929,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":10930,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":10931,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":10932,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":10933,"close":344.85,"high":347.43,"low":341.17,"open":341.34,"volume":4340200}]},{"date":"2017-10-25","estimated":2.66,"reported":2.72,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":10846,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10847,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10848,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10849,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10850,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10851,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10852,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10853,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10854,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10855,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10856,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10857,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10858,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10859,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10860,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10861,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10862,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10863,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10864,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10865,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10866,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10867,"close":265.57,"high":267.62,"low":265.29,"open":266.14,"volume":2841800}]},{"date":"2017-07-26","estimated":2.3,"reported":2.55,"pre":[{"timestamp":1499779800,"date":"2017-07-11","index":10782,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10783,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10784,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10785,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10786,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10787,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10788,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10789,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10790,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10791,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10792,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10793,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10794,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10795,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10796,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10797,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10798,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10799,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10800,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10801,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10802,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10803,"close":234.31,"high":238.7,"low":234.1,"open":238.01,"volume":5680400}]},{"date":"2017-04-26","estimated":1.94,"reported":2.01,"pre":[{"timestamp":1491831000,"date":"2017-04-10","index":10719,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10720,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10721,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10722,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10723,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10724,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10725,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10726,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10727,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10728,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10729,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10730,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10731,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10732,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10733,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10734,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10735,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10736,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10737,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10738,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10739,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10740,"close":183.18,"high":185.65,"low":178.18,"open":185.14,"volume":7060100}]},{"date":"2017-01-25","estimated":2.35,"reported":2.47,"pre":[{"timestamp":1483972200,"date":"2017-01-09","index":10656,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10657,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10658,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10659,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10660,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10661,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10662,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10663,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10664,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10665,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10666,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10667,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10668,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10669,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10670,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10671,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10672,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10673,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10674,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10675,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10676,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10677,"close":163.81,"high":165.24,"low":163.69,"open":165,"volume":3041600}]},{"date":"2016-10-26","estimated":2.62,"reported":3.51,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10595,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10596,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10597,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10598,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10599,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10600,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10601,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10602,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10603,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10604,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10605,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10606,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10607,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10608,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10609,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10610,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10611,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10612,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10613,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10614,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10615,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10616,"close":145.09,"high":145.85,"low":141.54,"open":141.6,"volume":5494400}]},{"date":"2016-07-27","estimated":-0.92,"reported":-0.44,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":10531,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10532,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10533,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10534,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10535,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10536,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10537,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10538,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10539,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10540,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10541,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10542,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10543,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10544,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10545,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10546,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10547,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10548,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10549,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10550,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10551,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10552,"close":132.28,"high":133.53,"low":131.71,"open":132.1,"volume":2642200}]},{"date":"2016-04-27","estimated":1.82,"reported":1.74,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10468,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10469,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10470,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10471,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10472,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10473,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10474,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10475,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10476,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10477,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10478,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10479,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10480,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10481,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10482,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10483,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10484,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10485,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10486,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10487,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10488,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10489,"close":133,"high":134.99,"low":132.94,"open":133.81,"volume":3284100}]},{"date":"2016-01-27","estimated":1.28,"reported":1.6,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10405,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10406,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10407,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10408,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10409,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10410,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10411,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10412,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10413,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10414,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10415,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10416,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10417,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10418,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10419,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10420,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10421,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10422,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10423,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10424,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10425,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10426,"close":116.36,"high":119.46,"low":116.27,"open":118.16,"volume":4888600}]},{"date":"2015-10-21","estimated":2.22,"reported":2.52,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10339,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10340,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10341,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10342,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10343,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10344,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10345,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10346,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10347,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10348,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10349,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10350,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10351,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10352,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10353,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10354,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10355,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10356,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10357,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10358,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10359,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10360,"close":148.19,"high":148.76,"low":147.18,"open":147.26,"volume":2771500}]},{"date":"2015-07-22","estimated":1.37,"reported":1.62,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10275,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10276,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10277,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10278,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10279,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10280,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10281,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10282,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10283,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10284,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10285,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10286,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10287,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10288,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10289,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10290,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10291,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10292,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10293,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10294,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10295,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10296,"close":144.95,"high":145.6,"low":143.77,"open":143.9,"volume":2926100}]},{"date":"2015-04-22","estimated":1.81,"reported":1.97,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10212,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10213,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10214,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10215,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10216,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10217,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10218,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10219,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10220,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10221,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10222,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10223,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10224,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10225,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10226,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10227,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10228,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10229,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10230,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10231,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10232,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10233,"close":141.04,"high":143.15,"low":140.43,"open":143.01,"volume":5313500}]},{"date":"2015-01-28","estimated":2.11,"reported":2.31,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":10154,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10155,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10156,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10157,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10158,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10159,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10160,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10161,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10162,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10163,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10164,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10165,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10166,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10167,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10168,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10169,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10170,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10171,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10172,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10173,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10174,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10175,"close":147.92,"high":148.38,"low":147.09,"open":147.51,"volume":3272700}]},{"date":"2014-10-22","estimated":1.97,"reported":2.14,"pre":[{"timestamp":1412688600,"date":"2014-10-07","index":10088,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10089,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10090,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10091,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10092,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10093,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10094,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10095,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10096,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10097,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10098,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10099,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10100,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10101,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10102,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10103,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10104,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10105,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10106,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10107,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10108,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10109,"close":124.22,"high":126.25,"low":124.2,"open":126.01,"volume":3334000}]},{"date":"2014-07-23","estimated":2.01,"reported":2.24,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":10024,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10025,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10026,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10027,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10028,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10029,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10030,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10031,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10032,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10033,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10034,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10035,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10036,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10037,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10038,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10039,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10040,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10041,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10042,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10043,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10044,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10045,"close":118.34,"high":119.36,"low":117.87,"open":119.32,"volume":6239700}]},{"date":"2014-04-23","estimated":1.56,"reported":1.76,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":9961,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":9962,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":9963,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":9964,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":9965,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":9966,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":9967,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":9968,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":9969,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":9970,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":9971,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":9972,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":9973,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":9974,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":9975,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":9976,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":9977,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":9978,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":9979,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":9980,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":9981,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":9982,"close":130.35,"high":131.1,"low":129.2,"open":130.77,"volume":2900600}]},{"date":"2014-01-29","estimated":1.57,"reported":1.88,"pre":[{"timestamp":1389623400,"date":"2014-01-13","index":9903,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9904,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9905,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9906,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9907,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9908,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9909,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9910,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9911,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9912,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9913,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9914,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9915,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":9916,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":9917,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":9918,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":9919,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":9920,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":9921,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":9922,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":9923,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":9924,"close":128.13,"high":130.55,"low":128,"open":130.29,"volume":5798800}]},{"date":"2013-10-23","estimated":1.55,"reported":1.8,"pre":[{"timestamp":1381239000,"date":"2013-10-08","index":9837,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9838,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9839,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9840,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9841,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9842,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9843,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9844,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9845,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9846,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9847,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9848,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9849,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9850,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9851,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9852,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9853,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9854,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9855,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9856,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9857,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9858,"close":133.09,"high":134.58,"low":132.68,"open":134.02,"volume":3747700}]},{"date":"2013-07-24","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":9773,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9774,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9775,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9776,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9777,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9778,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9779,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9780,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9781,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9782,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9783,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9784,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9785,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9786,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9787,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9788,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9789,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9790,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9791,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9792,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9793,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9794,"close":106.42,"high":106.68,"low":105.53,"open":106.21,"volume":3158600}]},{"date":"2013-04-24","estimated":1.48,"reported":1.73,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":9710,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9711,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9712,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9713,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9714,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9715,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9716,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9717,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9718,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9719,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9720,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9721,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9722,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9723,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9724,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9725,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9726,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9727,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9728,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9729,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9730,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9731,"close":94.04,"high":94.44,"low":93.77,"open":94.31,"volume":3204300}]},{"date":"2013-01-30","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":9652,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9653,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9654,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9655,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9656,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9657,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9658,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9659,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9660,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9661,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9662,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9663,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9664,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9665,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9666,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9667,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9668,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9669,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9670,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9671,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9672,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9673,"close":74.78,"high":75.83,"low":74.63,"open":75.67,"volume":4313500}]},{"date":"2012-10-24","estimated":1.13,"reported":1.35,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9588,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9589,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9590,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9591,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9592,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9593,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9594,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9595,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9596,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9597,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9598,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9599,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9600,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9601,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9602,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9603,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9604,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9605,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9606,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9607,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9608,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9609,"close":73.25,"high":73.3,"low":70.6,"open":70.76,"volume":10269800}]},{"date":"2012-07-25","estimated":1.12,"reported":1.27,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":9524,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9525,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9526,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9527,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9528,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9529,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9530,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9531,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9532,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9533,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9534,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9535,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9536,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9537,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9538,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9539,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9540,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9541,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9542,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9543,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9544,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9545,"close":74.6,"high":74.69,"low":74.01,"open":74.03,"volume":3410700}]},{"date":"2012-04-25","estimated":0.94,"reported":1.22,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":9461,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9462,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9463,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9464,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9465,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9466,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9467,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9468,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9469,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9470,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9471,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9472,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9473,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9474,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9475,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9476,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9477,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9478,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9479,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9480,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9481,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9482,"close":74.05,"high":74.86,"low":73.32,"open":74.25,"volume":3926600}]},{"date":"2012-01-25","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":9398,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9399,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9400,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9401,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9402,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9403,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9404,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9405,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9406,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9407,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9408,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9409,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9410,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9411,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9412,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9413,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9414,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9415,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9416,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9417,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9418,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9419,"close":75.46,"high":75.65,"low":74.51,"open":74.71,"volume":5350000}]},{"date":"2011-10-26","estimated":1.1,"reported":1.46,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":9337,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9338,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9339,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9340,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9341,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9342,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9343,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9344,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9345,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9346,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9347,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9348,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9349,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9350,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9351,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9352,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9353,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9354,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9355,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9356,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9357,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9358,"close":64.55,"high":65.7,"low":64.33,"open":65.17,"volume":5753500}]},{"date":"2011-07-27","estimated":0.97,"reported":1.25,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":9273,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9274,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9275,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9276,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9277,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9278,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9279,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9280,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9281,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9282,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9283,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9284,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9285,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9286,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9287,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9288,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9289,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9290,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9291,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9292,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9293,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9294,"close":57.41,"high":61.2,"low":57.23,"open":60.92,"volume":13549600}]},{"date":"2011-04-27","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9210,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9211,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9212,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9213,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9214,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9215,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9216,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9217,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9218,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9219,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9220,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9221,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9222,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9223,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9224,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9225,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9226,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9227,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9228,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9229,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9230,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9231,"close":79.08,"high":79.8,"low":78.73,"open":79.64,"volume":3853700}]},{"date":"2011-01-26","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1294669800,"date":"2011-01-10","index":9147,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9148,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9149,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9150,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9151,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9152,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9153,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9154,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9155,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9156,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9157,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9158,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9159,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9160,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9161,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9162,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9163,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9164,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9165,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9166,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9167,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9168,"close":72.63,"high":72.71,"low":72,"open":72.39,"volume":4565700}]},{"date":"2010-10-20","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9080,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9081,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9082,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9083,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9084,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9085,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9086,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9087,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9088,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9089,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9090,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9091,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9092,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9093,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9094,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9095,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9096,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9097,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9098,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9099,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9100,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9101,"close":68.94,"high":69.73,"low":68.04,"open":69.66,"volume":4670800}]},{"date":"2010-07-28","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9021,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9022,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9023,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9024,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9025,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9026,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9027,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9028,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9029,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9030,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9031,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9032,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9033,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9034,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9035,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9036,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9037,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9038,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9039,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9040,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9041,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9042,"close":65.6,"high":67.26,"low":64.92,"open":67.18,"volume":5230700}]},{"date":"2010-04-21","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8953,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":8954,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":8955,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":8956,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":8957,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":8958,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":8959,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":8960,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":8961,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":8962,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":8963,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8964,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":8965,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":8966,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":8967,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":8968,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":8969,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":8970,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":8971,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":8972,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":8973,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":8974,"close":71,"high":72.04,"low":70.44,"open":71.9,"volume":5509200}]},{"date":"2010-01-27","estimated":1.36,"reported":1.77,"pre":[{"timestamp":1263220200,"date":"2010-01-11","index":8895,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8896,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8897,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8898,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8899,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8900,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8901,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8902,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8903,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8904,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8905,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8906,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8907,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8908,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8909,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8910,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8911,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8912,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8913,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8914,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8915,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":8916,"close":59.54,"high":60.05,"low":58.94,"open":59.71,"volume":4237100}]},{"date":"2009-10-21","estimated":-2.12,"reported":-2.22,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8829,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8830,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8831,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8832,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8833,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8834,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8835,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8836,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8837,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8838,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8839,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8840,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8841,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8842,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8843,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8844,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8845,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8846,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8847,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8848,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8849,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8850,"close":48.07,"high":48.9,"low":47.8,"open":48.28,"volume":5082000}]},{"date":"2009-07-22","estimated":1.21,"reported":1.41,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8765,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8766,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8767,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8768,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8769,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8770,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8771,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8772,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8773,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8774,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8775,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8776,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8777,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8778,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8779,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8780,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8781,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8782,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8783,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8784,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8785,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8786,"close":44.03,"high":44.21,"low":43.4,"open":43.63,"volume":7129800}]},{"date":"2009-04-22","estimated":0.91,"reported":0.87,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8702,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8703,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8704,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8705,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8706,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8707,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8708,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8709,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8710,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8711,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8712,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8713,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8714,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8715,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8716,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8717,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8718,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8719,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8720,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8721,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8722,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8723,"close":44.2,"high":44.21,"low":43.08,"open":43.3,"volume":7930300}]},{"date":"2009-01-28","estimated":0.78,"reported":-0.08,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8644,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8645,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8646,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8647,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8648,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8649,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8650,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8651,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8652,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8653,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8654,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8655,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8656,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8657,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8658,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8659,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8660,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8661,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8662,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8663,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8664,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8665,"close":40.33,"high":40.76,"low":39.86,"open":40.51,"volume":6519300}]},{"date":"2008-10-22","estimated":0.98,"reported":0.94,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":8578,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8579,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8580,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8581,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8582,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8583,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8584,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8585,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8586,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8587,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8588,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8589,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8590,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8591,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8592,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8593,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8594,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8595,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8596,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8597,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8598,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8599,"close":49.55,"high":52.59,"low":49,"open":52.5,"volume":10002100}]},{"date":"2008-07-23","estimated":1.23,"reported":1.16,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8514,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8515,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8516,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8517,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8518,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8519,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8520,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8521,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8522,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8523,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8524,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8525,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8526,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8527,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8528,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8529,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8530,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8531,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8532,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8533,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8534,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8535,"close":65.4,"high":66.02,"low":64,"open":64.9,"volume":6240000}]},{"date":"2008-04-23","estimated":1.35,"reported":1.61,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":8451,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8452,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8453,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8454,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8455,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8456,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8457,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8458,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8459,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8460,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8461,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8462,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8463,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8464,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8465,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8466,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8467,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8468,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8469,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8470,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8471,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8472,"close":84.55,"high":86.1,"low":84.42,"open":86.03,"volume":5060300}]},{"date":"2008-01-30","estimated":1.32,"reported":1.35,"pre":[{"timestamp":1200321000,"date":"2008-01-14","index":8393,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8394,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8395,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8396,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8397,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8398,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8399,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8400,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8401,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8402,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8403,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8404,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8405,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8406,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8407,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8408,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8409,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8410,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8411,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8412,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8413,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8414,"close":85.48,"high":85.63,"low":84.01,"open":84.35,"volume":6405000}]},{"date":"2007-10-24","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":8327,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8328,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8329,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8330,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8331,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8332,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8333,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8334,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8335,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8336,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8337,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8338,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8339,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8340,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8341,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8342,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8343,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8344,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8345,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8346,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8347,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8348,"close":96.89,"high":97.99,"low":96.11,"open":97,"volume":5730700}]},{"date":"2007-07-25","estimated":1.16,"reported":1.35,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":8263,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8264,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8265,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8266,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8267,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8268,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8269,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8270,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8271,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8272,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8273,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8274,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8275,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8276,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8277,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8278,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8279,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8280,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8281,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8282,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8283,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8284,"close":102.72,"high":104.19,"low":100.71,"open":103.1,"volume":5820700}]},{"date":"2007-04-25","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":8200,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8201,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8202,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8203,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8204,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8205,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8206,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8207,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8208,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8209,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8210,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8211,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8212,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8213,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8214,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8215,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8216,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8217,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8218,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8219,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8220,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8221,"close":94.08,"high":94.27,"low":93.35,"open":93.87,"volume":3009800}]},{"date":"2007-01-31","estimated":0.98,"reported":1.29,"pre":[{"timestamp":1168957800,"date":"2007-01-16","index":8142,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8143,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8144,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8145,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8146,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8147,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8148,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8149,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8150,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8151,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8152,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8153,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8154,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8155,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8156,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8157,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8158,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8159,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8160,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8161,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8162,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8163,"close":89.94,"high":90.17,"low":89.27,"open":89.27,"volume":3865800}]},{"date":"2006-10-25","estimated":0.63,"reported":0.89,"pre":[{"timestamp":1160487000,"date":"2006-10-10","index":8077,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8078,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8079,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8080,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8081,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8082,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8083,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8084,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8085,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8086,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8087,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8088,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8089,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8090,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8091,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8092,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8093,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8094,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8095,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8096,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8097,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8098,"close":85.45,"high":85.87,"low":83.53,"open":84.25,"volume":8496700}]},{"date":"2006-07-26","estimated":-0.22,"reported":-0.21,"pre":[{"timestamp":1152624600,"date":"2006-07-11","index":8013,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8014,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8015,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8016,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8017,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8018,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8019,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8020,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8021,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8022,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8023,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8024,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8025,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8026,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8027,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8028,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8029,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8030,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8031,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8032,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8033,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8034,"close":77.16,"high":79.02,"low":76.71,"open":78.25,"volume":4175500}]},{"date":"2006-04-26","estimated":0.76,"reported":0.88,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":7950,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":7951,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":7952,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":7953,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":7954,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":7955,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":7956,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":7957,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":7958,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":7959,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":7960,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":7961,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":7962,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":7963,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":7964,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":7965,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":7966,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":7967,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":7968,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":7969,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":7970,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":7971,"close":88.94,"high":89.58,"low":87.65,"open":88,"volume":3781600}]},{"date":"2006-02-01","estimated":0.44,"reported":0.58,"pre":[{"timestamp":1137508200,"date":"2006-01-17","index":7892,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7893,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7894,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7895,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7896,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7897,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7898,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7899,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7900,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7901,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7902,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7903,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7904,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7905,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7906,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7907,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7908,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7909,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7910,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7911,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7912,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7913,"close":72.45,"high":72.74,"low":72.05,"open":72.37,"volume":2797800}]},{"date":"2005-10-26","estimated":0.8,"reported":1.26,"pre":[{"timestamp":1129037400,"date":"2005-10-11","index":7826,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7827,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7828,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7829,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7830,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7831,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7832,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7833,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7834,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7835,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7836,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7837,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7838,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7839,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7840,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7841,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7842,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7843,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7844,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7845,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7846,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7847,"close":64.71,"high":65.32,"low":64.56,"open":65.1,"volume":3530500}]},{"date":"2005-07-27","estimated":0.61,"reported":0.7,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":7762,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7763,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7764,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7765,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7766,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7767,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7768,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7769,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7770,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7771,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7772,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7773,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7774,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7775,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7776,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7777,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7778,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7779,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7780,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7781,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7782,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7783,"close":65.96,"high":67.32,"low":65.6,"open":67.16,"volume":3096800}]},{"date":"2005-04-27","estimated":0.55,"reported":0.66,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":7699,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7700,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7701,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7702,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7703,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7704,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7705,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7706,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7707,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7708,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7709,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7710,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7711,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7712,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7713,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7714,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7715,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7716,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7717,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7718,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7719,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7720,"close":60.4,"high":61.38,"low":59.51,"open":61.05,"volume":5590900}]},{"date":"2005-02-02","estimated":0.05,"reported":0.23,"pre":[{"timestamp":1106058600,"date":"2005-01-18","index":7641,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7642,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7643,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7644,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7645,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7646,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7647,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7648,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7649,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7650,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7651,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7652,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7653,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7654,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7655,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7656,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7657,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7658,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7659,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7660,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7661,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7662,"close":53.92,"high":54.29,"low":53.8,"open":54.15,"volume":2767500}]},{"date":"2004-10-27","estimated":0.4,"reported":0.56,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7574,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7575,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7576,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7577,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7578,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7579,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7580,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7581,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7582,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7583,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7584,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7585,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7586,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7587,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7588,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7589,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7590,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7591,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7592,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7593,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7594,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7595,"close":53.4,"high":53.45,"low":52.74,"open":52.82,"volume":4082800}]},{"date":"2004-07-28","estimated":0.47,"reported":0.75,"pre":[{"timestamp":1089725400,"date":"2004-07-13","index":7510,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7511,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7512,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7513,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7514,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7515,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7516,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7517,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7518,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7519,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7520,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7521,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7522,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7523,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7524,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7525,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7526,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7527,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7528,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7529,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7530,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7531,"close":49.68,"high":49.79,"low":48.53,"open":49.25,"volume":2992200}]},{"date":"2004-04-28","estimated":0.44,"reported":0.77,"pre":[{"timestamp":1081863000,"date":"2004-04-13","index":7448,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7449,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7450,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7451,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7452,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7453,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7454,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7455,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7456,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7457,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7458,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7459,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7460,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7461,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7462,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7463,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7464,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7465,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7466,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7467,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7468,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7469,"close":43.58,"high":43.58,"low":42.7,"open":43.2,"volume":2763300}]},{"date":"2004-01-29","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":7386,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7387,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7388,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7389,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7390,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7391,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7392,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7393,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7394,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7395,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7396,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7397,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7398,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7399,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7400,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7401,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7402,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7403,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7404,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7405,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7406,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7407,"close":44.37,"high":44.48,"low":44.02,"open":44.3,"volume":1798300}]},{"date":"2003-10-29","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1066138200,"date":"2003-10-14","index":7324,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7325,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7326,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7327,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7328,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7329,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7330,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7331,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7332,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7333,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7334,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7335,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7336,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7337,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7338,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7339,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7340,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7341,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7342,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7343,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7344,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7345,"close":39.07,"high":39.29,"low":38.1,"open":38.14,"volume":2911600}]},{"date":"2003-07-23","estimated":-0.43,"reported":-0.24,"pre":[{"timestamp":1057671000,"date":"2003-07-08","index":7255,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7256,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7257,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7258,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7259,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7260,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7261,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7262,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7263,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7264,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7265,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7266,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7267,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7268,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7269,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7270,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7271,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7272,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7273,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7274,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7275,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7276,"close":31.91,"high":32.26,"low":31,"open":31.25,"volume":3255300}]},{"date":"2003-04-23","estimated":0.31,"reported":0.42,"pre":[{"timestamp":1049722200,"date":"2003-04-07","index":7192,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7193,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7194,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7195,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7196,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7197,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7198,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7199,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7200,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7201,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7202,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7203,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7204,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7205,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7206,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7207,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7208,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7209,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7210,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7211,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7212,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7213,"close":28.38,"high":28.97,"low":28.01,"open":28.14,"volume":4667700}]},{"date":"2003-01-30","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7135,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7136,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7137,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7138,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7139,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7140,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7141,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7142,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7143,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7144,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7145,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7146,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7147,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7148,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7149,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7150,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7151,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7152,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7153,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7154,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7155,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7156,"close":29.5,"high":29.81,"low":28.9,"open":29.46,"volume":2867000}]},{"date":"2002-10-16","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7063,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7064,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7065,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7066,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7067,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7068,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7069,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7070,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7071,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7072,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7073,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7074,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7075,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7076,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7077,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7078,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7079,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7080,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7081,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7082,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7083,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7084,"close":30.2,"high":30.39,"low":29.2,"open":29.77,"volume":3086400}]},{"date":"2002-07-17","estimated":0.8,"reported":0.92,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6999,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":7000,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":7001,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":7002,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":7003,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":7004,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":7005,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":7006,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":7007,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":7008,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":7009,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7010,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":7011,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":7012,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":7013,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7014,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7015,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7016,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7017,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7018,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7019,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7020,"close":41.52,"high":41.66,"low":40.35,"open":41.66,"volume":4392400}]},{"date":"2002-04-17","estimated":0.85,"reported":0.75,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":6936,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":6937,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":6938,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":6939,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":6940,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":6941,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":6942,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":6943,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":6944,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":6945,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":6946,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":6947,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":6948,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":6949,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":6950,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":6951,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":6952,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":6953,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":6954,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":6955,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":6956,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":6957,"close":45.5,"high":45.5,"low":43.83,"open":44.9,"volume":4288900}]},{"date":"2002-01-23","estimated":0.9,"reported":0.9,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6878,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6879,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6880,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6881,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6882,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6883,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6884,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6885,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6886,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6887,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6888,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6889,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6890,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6891,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6892,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6893,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6894,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6895,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6896,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6897,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6898,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6899,"close":40.98,"high":41.5,"low":40.56,"open":40.73,"volume":3395100}]},{"date":"2001-10-18","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":6813,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6814,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6815,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6816,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6817,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6818,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6819,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6820,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6821,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6822,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6823,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6824,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6825,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6826,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6827,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6828,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6829,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6830,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6831,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6832,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6833,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6834,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]},{"date":"2001-07-18","estimated":0.91,"reported":0.95,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":6752,"close":56.36,"high":57.22,"low":56.3,"open":56.3,"volume":3333200},{"timestamp":994167000,"date":"2001-07-03","index":6753,"close":56.33,"high":57.06,"low":56.15,"open":56.36,"volume":2202600},{"timestamp":994339800,"date":"2001-07-05","index":6754,"close":55.23,"high":56.72,"low":55.15,"open":56.33,"volume":3141600},{"timestamp":994426200,"date":"2001-07-06","index":6755,"close":54.3,"high":55.48,"low":53.77,"open":55.23,"volume":4111300},{"timestamp":994685400,"date":"2001-07-09","index":6756,"close":52.83,"high":54.02,"low":52.55,"open":54.02,"volume":5602100},{"timestamp":994771800,"date":"2001-07-10","index":6757,"close":54.15,"high":54.62,"low":53.19,"open":53.19,"volume":4709600},{"timestamp":994858200,"date":"2001-07-11","index":6758,"close":52.9,"high":54.21,"low":52.9,"open":54.15,"volume":3300000},{"timestamp":994944600,"date":"2001-07-12","index":6759,"close":54.5,"high":54.79,"low":53.26,"open":53.26,"volume":3217800},{"timestamp":995031000,"date":"2001-07-13","index":6760,"close":55.07,"high":55.21,"low":53.77,"open":54.5,"volume":1639000},{"timestamp":995290200,"date":"2001-07-16","index":6761,"close":55.28,"high":55.39,"low":54.08,"open":55.07,"volume":1950800},{"timestamp":995376600,"date":"2001-07-17","index":6762,"close":56.3,"high":56.72,"low":55.4,"open":55.4,"volume":3848400}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":6763,"close":57.13,"high":57.6,"low":55.05,"open":56.3,"volume":5456400},{"timestamp":995549400,"date":"2001-07-19","index":6764,"close":56.39,"high":57.95,"low":55.7,"open":57.13,"volume":3427200},{"timestamp":995635800,"date":"2001-07-20","index":6765,"close":56.79,"high":57.15,"low":56.27,"open":56.39,"volume":1834100},{"timestamp":995895000,"date":"2001-07-23","index":6766,"close":56.25,"high":57.25,"low":56.05,"open":56.79,"volume":2123900},{"timestamp":995981400,"date":"2001-07-24","index":6767,"close":55.26,"high":56.6,"low":55.19,"open":56.25,"volume":2178000},{"timestamp":996067800,"date":"2001-07-25","index":6768,"close":56.67,"high":56.85,"low":55.82,"open":55.82,"volume":1590500},{"timestamp":996154200,"date":"2001-07-26","index":6769,"close":58.11,"high":58.18,"low":56.52,"open":56.67,"volume":2311300},{"timestamp":996240600,"date":"2001-07-27","index":6770,"close":58.14,"high":58.9,"low":57.95,"open":58.11,"volume":2612400},{"timestamp":996499800,"date":"2001-07-30","index":6771,"close":57.4,"high":58.9,"low":57.4,"open":58.64,"volume":2634300},{"timestamp":996586200,"date":"2001-07-31","index":6772,"close":58.53,"high":58.79,"low":57.12,"open":57.2,"volume":2661300},{"timestamp":996672600,"date":"2001-08-01","index":6773,"close":59,"high":59.34,"low":58.52,"open":58.65,"volume":2175100}]},{"date":"2001-04-20","estimated":0.8,"reported":0.89,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":6691,"close":54.63,"high":55.2,"low":53.92,"open":54.61,"volume":2954700},{"timestamp":986477400,"date":"2001-04-05","index":6692,"close":56.81,"high":57.5,"low":55.84,"open":55.84,"volume":2704800},{"timestamp":986563800,"date":"2001-04-06","index":6693,"close":55.98,"high":56.65,"low":55.32,"open":56.65,"volume":2785500},{"timestamp":986823000,"date":"2001-04-09","index":6694,"close":56.87,"high":57.74,"low":56,"open":56,"volume":2549800},{"timestamp":986909400,"date":"2001-04-10","index":6695,"close":59.82,"high":60.19,"low":57.83,"open":57.83,"volume":4486300},{"timestamp":986995800,"date":"2001-04-11","index":6696,"close":59.12,"high":61,"low":58.5,"open":59.82,"volume":3980800},{"timestamp":987082200,"date":"2001-04-12","index":6697,"close":60.5,"high":60.5,"low":58.62,"open":59.12,"volume":1607300},{"timestamp":987427800,"date":"2001-04-16","index":6698,"close":59.75,"high":60.98,"low":59.18,"open":60.5,"volume":2145500},{"timestamp":987514200,"date":"2001-04-17","index":6699,"close":60.6,"high":60.6,"low":59,"open":59.75,"volume":2258600},{"timestamp":987600600,"date":"2001-04-18","index":6700,"close":61.3,"high":63.73,"low":60.7,"open":60.7,"volume":3078200},{"timestamp":987687000,"date":"2001-04-19","index":6701,"close":60.63,"high":61.62,"low":59.55,"open":61.3,"volume":3551000}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":6702,"close":61.7,"high":64.91,"low":60.5,"open":60.63,"volume":7352100},{"timestamp":988032600,"date":"2001-04-23","index":6703,"close":60.14,"high":61.28,"low":59.61,"open":61.28,"volume":4319900},{"timestamp":988119000,"date":"2001-04-24","index":6704,"close":60.8,"high":62.13,"low":60,"open":60.14,"volume":3094100},{"timestamp":988205400,"date":"2001-04-25","index":6705,"close":60.34,"high":60.41,"low":59.9,"open":60.41,"volume":3228400},{"timestamp":988291800,"date":"2001-04-26","index":6706,"close":60.98,"high":61.2,"low":59.77,"open":60.34,"volume":3036600},{"timestamp":988378200,"date":"2001-04-27","index":6707,"close":61.61,"high":61.8,"low":60.84,"open":60.98,"volume":2141800},{"timestamp":988637400,"date":"2001-04-30","index":6708,"close":61.8,"high":64.16,"low":61.8,"open":61.8,"volume":3112800},{"timestamp":988723800,"date":"2001-05-01","index":6709,"close":63.43,"high":64.48,"low":62.7,"open":62.7,"volume":4773800},{"timestamp":988810200,"date":"2001-05-02","index":6710,"close":64,"high":64.3,"low":63.25,"open":63.43,"volume":3346200},{"timestamp":988896600,"date":"2001-05-03","index":6711,"close":64,"high":64.2,"low":62.71,"open":64,"volume":2171400},{"timestamp":988983000,"date":"2001-05-04","index":6712,"close":64.5,"high":65,"low":63,"open":64,"volume":2391200}]},{"date":"2001-02-14","estimated":0.89,"reported":1.01,"pre":[{"timestamp":980865000,"date":"2001-01-30","index":6646,"close":56.15,"high":56.59,"low":54.56,"open":56.46,"volume":3703800},{"timestamp":980951400,"date":"2001-01-31","index":6647,"close":58.5,"high":58.91,"low":56.5,"open":56.5,"volume":3614900},{"timestamp":981037800,"date":"2001-02-01","index":6648,"close":56.52,"high":58.5,"low":56.06,"open":58.5,"volume":4105500},{"timestamp":981124200,"date":"2001-02-02","index":6649,"close":56.85,"high":57.5,"low":56.04,"open":56.52,"volume":2121700},{"timestamp":981383400,"date":"2001-02-05","index":6650,"close":57.93,"high":58.04,"low":56.42,"open":56.85,"volume":2188100},{"timestamp":981469800,"date":"2001-02-06","index":6651,"close":56.73,"high":58.46,"low":56.47,"open":57.93,"volume":2367000},{"timestamp":981556200,"date":"2001-02-07","index":6652,"close":57.45,"high":57.89,"low":56.65,"open":56.73,"volume":2182900},{"timestamp":981642600,"date":"2001-02-08","index":6653,"close":57.51,"high":58.26,"low":57.12,"open":57.45,"volume":2802100},{"timestamp":981729000,"date":"2001-02-09","index":6654,"close":57.34,"high":58.17,"low":56.78,"open":57.51,"volume":2017300},{"timestamp":981988200,"date":"2001-02-12","index":6655,"close":59.07,"high":59.1,"low":58.21,"open":58.21,"volume":2875500},{"timestamp":982074600,"date":"2001-02-13","index":6656,"close":60.72,"high":61.38,"low":59.09,"open":59.09,"volume":4984900}],"post":[{"timestamp":982161000,"date":"2001-02-14","index":6657,"close":60.59,"high":61.94,"low":60.34,"open":60.72,"volume":3697900},{"timestamp":982247400,"date":"2001-02-15","index":6658,"close":60.15,"high":60.76,"low":58.84,"open":60.59,"volume":2569700},{"timestamp":982333800,"date":"2001-02-16","index":6659,"close":59.99,"high":60.61,"low":59.63,"open":60.15,"volume":2934600},{"timestamp":982679400,"date":"2001-02-20","index":6660,"close":61.85,"high":62.8,"low":60.15,"open":60.15,"volume":3144600},{"timestamp":982765800,"date":"2001-02-21","index":6661,"close":60.2,"high":62.38,"low":60.15,"open":61.85,"volume":2299500},{"timestamp":982852200,"date":"2001-02-22","index":6662,"close":61.28,"high":62.23,"low":60.2,"open":60.2,"volume":2767600},{"timestamp":982938600,"date":"2001-02-23","index":6663,"close":61.61,"high":61.75,"low":60.55,"open":61.28,"volume":2267000},{"timestamp":983197800,"date":"2001-02-26","index":6664,"close":62.76,"high":62.97,"low":61.02,"open":61.61,"volume":1854600},{"timestamp":983284200,"date":"2001-02-27","index":6665,"close":63.7,"high":63.9,"low":62,"open":62.76,"volume":2993000},{"timestamp":983370600,"date":"2001-02-28","index":6666,"close":62.2,"high":63.83,"low":61.99,"open":63.7,"volume":3053200},{"timestamp":983457000,"date":"2001-03-01","index":6667,"close":59.65,"high":61.86,"low":58.6,"open":61.86,"volume":4226100}]},{"date":"2000-10-18","estimated":0.66,"reported":0.72,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":6565,"close":59.88,"high":60.31,"low":59,"open":59,"volume":5017300},{"timestamp":970666200,"date":"2000-10-04","index":6566,"close":61.13,"high":62.44,"low":59.5,"open":59.88,"volume":5019200},{"timestamp":970752600,"date":"2000-10-05","index":6567,"close":61.06,"high":63,"low":60.25,"open":61.13,"volume":4121900},{"timestamp":970839000,"date":"2000-10-06","index":6568,"close":61,"high":62.19,"low":60.5,"open":61.06,"volume":3067100},{"timestamp":971098200,"date":"2000-10-09","index":6569,"close":59.44,"high":60.69,"low":59.25,"open":60.69,"volume":2180100},{"timestamp":971184600,"date":"2000-10-10","index":6570,"close":59.56,"high":60.13,"low":59.06,"open":59.44,"volume":2501200},{"timestamp":971271000,"date":"2000-10-11","index":6571,"close":60.19,"high":61.25,"low":58.81,"open":59.56,"volume":2960800},{"timestamp":971357400,"date":"2000-10-12","index":6572,"close":56.13,"high":60.31,"low":54,"open":60.19,"volume":8935800},{"timestamp":971443800,"date":"2000-10-13","index":6573,"close":58.75,"high":60.31,"low":55.94,"open":56.13,"volume":4701200},{"timestamp":971703000,"date":"2000-10-16","index":6574,"close":60.19,"high":61.06,"low":59.44,"open":59.44,"volume":2649100},{"timestamp":971789400,"date":"2000-10-17","index":6575,"close":60.5,"high":61.44,"low":58.63,"open":60.19,"volume":2909800}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":6576,"close":60.75,"high":61.5,"low":58.38,"open":60.5,"volume":4731100},{"timestamp":971962200,"date":"2000-10-19","index":6577,"close":58.44,"high":61.19,"low":57.31,"open":60.75,"volume":6481600},{"timestamp":972048600,"date":"2000-10-20","index":6578,"close":60,"high":60.25,"low":57.81,"open":58.44,"volume":3795000},{"timestamp":972307800,"date":"2000-10-23","index":6579,"close":61.25,"high":62,"low":60.06,"open":60.06,"volume":5692500},{"timestamp":972394200,"date":"2000-10-24","index":6580,"close":61,"high":61.94,"low":60.63,"open":61.25,"volume":4174700},{"timestamp":972480600,"date":"2000-10-25","index":6581,"close":62.56,"high":63.94,"low":61.13,"open":61.13,"volume":5929900},{"timestamp":972567000,"date":"2000-10-26","index":6582,"close":63.06,"high":63.63,"low":61.88,"open":62.56,"volume":4459800},{"timestamp":972653400,"date":"2000-10-27","index":6583,"close":63.75,"high":63.81,"low":63,"open":63.06,"volume":2632700},{"timestamp":972916200,"date":"2000-10-30","index":6584,"close":64.69,"high":65.19,"low":63.69,"open":63.75,"volume":4779200},{"timestamp":973002600,"date":"2000-10-31","index":6585,"close":67.81,"high":67.88,"low":64.06,"open":64.69,"volume":4700800},{"timestamp":973089000,"date":"2000-11-01","index":6586,"close":65.75,"high":67.81,"low":65.13,"open":67.81,"volume":5589600}]}]
diff --git a/data/BA_partial.json b/data/BA_partial.json
index c43847251..f9a8088a2 100644
--- a/data/BA_partial.json
+++ b/data/BA_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-1.49,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12546,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12547,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12548,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12549,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12550,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12551,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12552,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12553,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12554,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12555,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12556,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12557,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12558,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12559,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12560,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12561,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12562,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12563,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12564,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12565,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12566,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12567,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12479,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12480,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12481,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12482,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12483,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12484,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12485,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12486,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12487,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12488,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12489,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12490,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12491,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12492,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12493,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12494,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12495,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12496,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12497,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12498,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12499,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12500,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12421,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12422,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12423,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12424,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12425,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12426,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12427,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12428,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12429,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12430,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12431,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12432,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12433,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12434,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12435,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12436,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12437,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12438,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12439,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12440,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12441,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12442,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12355,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12356,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12357,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12358,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12359,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12360,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12361,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12362,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12363,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12364,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12365,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12366,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12367,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12368,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12369,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12370,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12371,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12372,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12373,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12374,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12375,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12376,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12291,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12292,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12293,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12294,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12295,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12296,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12297,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12298,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12299,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12300,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12301,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12302,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12303,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12304,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12305,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12306,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12307,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12308,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12309,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12310,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12311,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12312,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12229,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12230,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12231,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12232,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12233,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12234,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12235,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12236,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12237,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12238,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12239,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12240,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12241,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12242,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12243,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12244,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12245,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12246,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12247,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12248,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12249,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12250,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12166,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12167,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12168,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12169,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12170,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12171,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12172,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12173,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12174,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12175,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12176,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12177,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12178,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12179,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12180,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12181,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12182,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12183,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12184,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12185,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12186,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12187,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12105,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12106,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12107,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12108,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12109,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12110,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12111,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12112,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12113,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12114,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12115,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12116,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12117,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12118,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12119,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12120,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12121,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12122,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12123,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12124,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12125,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12126,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12041,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12042,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12043,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12044,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12045,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12046,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12047,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12048,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12049,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12050,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12051,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12052,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12053,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12054,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12055,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12056,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12057,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12058,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12059,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12060,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12061,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12062,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11979,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11980,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11981,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11982,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11983,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11984,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11985,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11986,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11987,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11988,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11989,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11990,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11991,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11992,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11993,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":11994,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":11995,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":11996,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":11997,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":11998,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":11999,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12000,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11916,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11917,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11918,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11919,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11920,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11921,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11922,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11923,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11924,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11925,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11926,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11927,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11928,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11929,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11930,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11931,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11932,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11933,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11934,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11935,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11936,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11937,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11854,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11855,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11856,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11857,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11858,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11859,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11860,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11861,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11862,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11863,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11864,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11865,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11866,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11867,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11868,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11869,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11870,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11871,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11872,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11873,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11874,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11875,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11790,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11791,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11792,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11793,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11794,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11795,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11796,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11797,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11798,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11799,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11800,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11801,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11802,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11803,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11804,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11805,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11806,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11807,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11808,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11809,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11810,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11811,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11727,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11728,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11729,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11730,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11731,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11732,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11733,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11734,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11735,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11736,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11737,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11738,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11739,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11740,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11741,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11742,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11743,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11744,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11745,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11746,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11747,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11748,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11664,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11665,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11666,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11667,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11668,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11669,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11670,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11671,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11672,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11673,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11674,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11675,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11676,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11677,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11678,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11679,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11680,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11681,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11682,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11683,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11684,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11685,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11603,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11604,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11605,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11606,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11607,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11608,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11609,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11610,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11611,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11612,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11613,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11614,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11615,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11616,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11617,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11618,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11619,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11620,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11621,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11622,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11623,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11624,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11539,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11540,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11541,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11542,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11543,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11544,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11545,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11546,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11547,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11548,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11549,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11550,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11551,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11552,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11553,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11554,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11555,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11556,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11557,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11558,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11559,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11560,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11476,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11477,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11478,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11479,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11480,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11481,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11482,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11483,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11484,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11485,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11486,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11487,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11488,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11489,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11490,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11491,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11492,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11493,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11494,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11495,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11496,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11497,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11413,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11414,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11415,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11416,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11417,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11418,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11419,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11420,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11421,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11422,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11423,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11424,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11425,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11426,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11427,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11428,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11429,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11430,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11431,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11432,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11433,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11434,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11347,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11348,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11349,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11350,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11351,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11352,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11353,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11354,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11355,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11356,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11357,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11358,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11359,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11360,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11361,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11362,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11363,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11364,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11365,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11366,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11367,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11368,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]}]
+[{"date":"2025-07-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":-1.65,"reported":null,"pre":[],"post":[]},{"date":"2024-07-31","estimated":-1.97,"reported":-2.9,"pre":[{"timestamp":1721136600,"date":"2024-07-16","index":12546,"close":186.05,"high":187.44,"low":179.2,"open":180.05,"volume":8546400},{"timestamp":1721223000,"date":"2024-07-17","index":12547,"close":184.84,"high":188.45,"low":183.79,"open":185.32,"volume":4899600},{"timestamp":1721309400,"date":"2024-07-18","index":12548,"close":180.23,"high":187.37,"low":179.88,"open":184.24,"volume":5354800},{"timestamp":1721395800,"date":"2024-07-19","index":12549,"close":179.67,"high":181.5,"low":177.39,"open":181.4,"volume":5121300},{"timestamp":1721655000,"date":"2024-07-22","index":12550,"close":178.9,"high":182.72,"low":177.23,"open":181.36,"volume":4883500},{"timestamp":1721741400,"date":"2024-07-23","index":12551,"close":186.48,"high":187.04,"low":179,"open":179.1,"volume":7614300},{"timestamp":1721827800,"date":"2024-07-24","index":12552,"close":180.07,"high":187,"low":179.97,"open":185.62,"volume":5109100},{"timestamp":1721914200,"date":"2024-07-25","index":12553,"close":184.35,"high":188.35,"low":179.45,"open":179.45,"volume":6128000},{"timestamp":1722000600,"date":"2024-07-26","index":12554,"close":186.89,"high":189.59,"low":184.63,"open":185.86,"volume":6272000},{"timestamp":1722259800,"date":"2024-07-29","index":12555,"close":185.43,"high":187.08,"low":183.83,"open":186.7,"volume":3608600},{"timestamp":1722346200,"date":"2024-07-30","index":12556,"close":186.86,"high":188.13,"low":185.15,"open":186.1,"volume":4789000}],"post":[{"timestamp":1722432600,"date":"2024-07-31","index":12557,"close":190.6,"high":196.95,"low":183.86,"open":189.88,"volume":15417000},{"timestamp":1722519000,"date":"2024-08-01","index":12558,"close":178.31,"high":191.17,"low":176.69,"open":190,"volume":13887000},{"timestamp":1722605400,"date":"2024-08-02","index":12559,"close":169.95,"high":175.46,"low":167.25,"open":175.22,"volume":11742800},{"timestamp":1722864600,"date":"2024-08-05","index":12560,"close":167.03,"high":167.68,"low":162.5,"open":162.52,"volume":9255100},{"timestamp":1722951000,"date":"2024-08-06","index":12561,"close":165.04,"high":169.19,"low":163.39,"open":168.89,"volume":5817300},{"timestamp":1723037400,"date":"2024-08-07","index":12562,"close":163.24,"high":167.98,"low":162.99,"open":167,"volume":5186400},{"timestamp":1723123800,"date":"2024-08-08","index":12563,"close":168.87,"high":169.35,"low":164,"open":164.23,"volume":6063800},{"timestamp":1723210200,"date":"2024-08-09","index":12564,"close":167.91,"high":169.85,"low":166.9,"open":168.39,"volume":3635600},{"timestamp":1723469400,"date":"2024-08-12","index":12565,"close":164.13,"high":168.05,"low":163.52,"open":167.73,"volume":4715600},{"timestamp":1723555800,"date":"2024-08-13","index":12566,"close":168.76,"high":168.88,"low":162.62,"open":164.5,"volume":6475500},{"timestamp":1723642200,"date":"2024-08-14","index":12567,"close":168.5,"high":169.75,"low":167.33,"open":167.89,"volume":3852700}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12479,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12480,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12481,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12482,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12483,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12484,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12485,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12486,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12487,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12488,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12489,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12490,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12491,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12492,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12493,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12494,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12495,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12496,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12497,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12498,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12499,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12500,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12421,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12422,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12423,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12424,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12425,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12426,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12427,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12428,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12429,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12430,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12431,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12432,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12433,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12434,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12435,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12436,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12437,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12438,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12439,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12440,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12441,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12442,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000}]},{"date":"2023-10-25","estimated":-2.96,"reported":-3.26,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12355,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12356,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12357,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12358,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12359,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12360,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12361,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12362,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12363,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12364,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12365,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12366,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12367,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12368,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12369,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12370,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12371,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12372,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12373,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12374,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12375,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12376,"close":191.83,"high":192.44,"low":190.14,"open":191.45,"volume":2984200}]},{"date":"2023-07-26","estimated":-0.88,"reported":-0.82,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":12291,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12292,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12293,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12294,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12295,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12296,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12297,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12298,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12299,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12300,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12301,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12302,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12303,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12304,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12305,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12306,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12307,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12308,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12309,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12310,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12311,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12312,"close":237.86,"high":241.24,"low":236.41,"open":238.54,"volume":4044400}]},{"date":"2023-04-26","estimated":-1.07,"reported":-1.27,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":12229,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12230,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12231,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12232,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12233,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12234,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12235,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12236,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12237,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12238,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12239,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12240,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12241,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12242,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12243,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12244,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12245,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12246,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12247,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12248,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12249,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12250,"close":200.84,"high":203.2,"low":198.25,"open":203.14,"volume":3923700}]},{"date":"2023-01-25","estimated":0.26,"reported":-1.75,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12166,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12167,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12168,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12169,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12170,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12171,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12172,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12173,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12174,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12175,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12176,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12177,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12178,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12179,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12180,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12181,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12182,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12183,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12184,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12185,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12186,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12187,"close":213.5,"high":215.77,"low":211.78,"open":213.07,"volume":4229800}]},{"date":"2022-10-26","estimated":0.07,"reported":-6.18,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":12105,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12106,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12107,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12108,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12109,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12110,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12111,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12112,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12113,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12114,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12115,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12116,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12117,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12118,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12119,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12120,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12121,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12122,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12123,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12124,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12125,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12126,"close":168.74,"high":171.62,"low":166.86,"open":169.29,"volume":8893800}]},{"date":"2022-07-27","estimated":-0.14,"reported":-0.37,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":12041,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12042,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12043,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12044,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12045,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12046,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12047,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12048,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12049,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12050,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12051,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12052,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12053,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12054,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12055,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12056,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12057,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12058,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12059,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12060,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12061,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12062,"close":169.02,"high":171.14,"low":167.25,"open":168.35,"volume":7181700}]},{"date":"2022-04-27","estimated":-0.27,"reported":-2.75,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":11979,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":11980,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":11981,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":11982,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":11983,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":11984,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":11985,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":11986,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":11987,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":11988,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":11989,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":11990,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":11991,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":11992,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":11993,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":11994,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":11995,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":11996,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":11997,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":11998,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":11999,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12000,"close":129.39,"high":138.96,"low":129.11,"open":132.95,"volume":11388400}]},{"date":"2022-01-26","estimated":-0.42,"reported":-7.69,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":11916,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":11917,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":11918,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":11919,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":11920,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":11921,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":11922,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":11923,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":11924,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":11925,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":11926,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":11927,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":11928,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":11929,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":11930,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":11931,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":11932,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":11933,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":11934,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":11935,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":11936,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":11937,"close":215.86,"high":217.04,"low":213.3,"open":214.91,"volume":7587700}]},{"date":"2021-10-27","estimated":-0.2,"reported":-0.6,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":11854,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11855,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11856,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11857,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11858,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11859,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11860,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11861,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11862,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11863,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11864,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11865,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11866,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11867,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11868,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11869,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11870,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11871,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11872,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11873,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11874,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11875,"close":218.5,"high":225.68,"low":217.27,"open":219.36,"volume":8197600}]},{"date":"2021-07-28","estimated":-0.83,"reported":0.4,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11790,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11791,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11792,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11793,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11794,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11795,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11796,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11797,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11798,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11799,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11800,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11801,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11802,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11803,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11804,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11805,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11806,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11807,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11808,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11809,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11810,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11811,"close":239.49,"high":239.59,"low":234.58,"open":236.61,"volume":9664000}]},{"date":"2021-04-28","estimated":-1.16,"reported":-1.53,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":11727,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11728,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11729,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11730,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11731,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11732,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11733,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11734,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11735,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11736,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11737,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11738,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11739,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11740,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11741,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11742,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11743,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11744,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11745,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11746,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11747,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11748,"close":220.78,"high":229.74,"low":220.63,"open":227.25,"volume":14931200}]},{"date":"2021-01-27","estimated":-1.8,"reported":-4.19,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":11664,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11665,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11666,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11667,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11668,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11669,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11670,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11671,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11672,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11673,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11674,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11675,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11676,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11677,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11678,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11679,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11680,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11681,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11682,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11683,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11684,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11685,"close":211.92,"high":217.49,"low":211.12,"open":215.65,"volume":11510700}]},{"date":"2020-10-28","estimated":-2.52,"reported":-1.39,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":11603,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11604,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11605,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11606,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11607,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11608,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11609,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11610,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11611,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11612,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11613,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11614,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11615,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11616,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11617,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11618,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11619,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11620,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11621,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11622,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11623,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11624,"close":182.15,"high":190,"low":180.41,"open":189.89,"volume":29907800}]},{"date":"2020-07-29","estimated":-2.54,"reported":-4.79,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":11539,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11540,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11541,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11542,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11543,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11544,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11545,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11546,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11547,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11548,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11549,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11550,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11551,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11552,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11553,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11554,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11555,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11556,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11557,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11558,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11559,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11560,"close":175.44,"high":184.15,"low":173.19,"open":184.01,"volume":40674400}]},{"date":"2020-04-29","estimated":-1.61,"reported":-1.7,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":11476,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11477,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11478,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11479,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11480,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11481,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11482,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11483,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11484,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11485,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11486,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11487,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11488,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11489,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11490,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11491,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11492,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11493,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11494,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11495,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11496,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11497,"close":121.5,"high":125.07,"low":119.33,"open":125,"volume":26002000}]},{"date":"2020-01-29","estimated":1.47,"reported":-2.33,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":11413,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11414,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11415,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11416,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11417,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11418,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11419,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11420,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11421,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11422,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11423,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11424,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11425,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11426,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11427,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11428,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11429,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11430,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11431,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11432,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11433,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11434,"close":347.45,"high":349.95,"low":345.85,"open":346.42,"volume":4421500}]},{"date":"2019-10-23","estimated":2.09,"reported":1.45,"pre":[{"timestamp":1570541400,"date":"2019-10-08","index":11347,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11348,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11349,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11350,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11351,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11352,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11353,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11354,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11355,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11356,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11357,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11358,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11359,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11360,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11361,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11362,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11363,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11364,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11365,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11366,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11367,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11368,"close":354.19,"high":359.4,"low":353.13,"open":358.86,"volume":3815700}]}]
diff --git a/data/BP_full.json b/data/BP_full.json
index 207c23497..5aa323015 100644
--- a/data/BP_full.json
+++ b/data/BP_full.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.89,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12545,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12546,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12547,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12548,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12549,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12550,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12551,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12552,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12553,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12554,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12555,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12556,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12557,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12558,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12559,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12560,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12561,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12562,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12563,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12564,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12565,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12566,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12488,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12489,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12490,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12491,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12492,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12493,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12494,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12495,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12496,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12497,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12498,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12499,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12500,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12501,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12502,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12503,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12504,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12505,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12506,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12507,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12508,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12509,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12425,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12426,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12427,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12428,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12429,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12430,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12431,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12432,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12433,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12434,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12435,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12436,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12437,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12438,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12439,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12440,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12441,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12442,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12443,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12444,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12445,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12446,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12359,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12360,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12361,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12362,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12363,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12364,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12365,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12366,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12367,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12368,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12369,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12370,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12371,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12372,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12373,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12374,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12375,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12376,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12377,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12378,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12379,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12380,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12295,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12296,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12297,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12298,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12299,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12300,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12301,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12302,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12303,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12304,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12305,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12306,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12307,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12308,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12309,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12310,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12311,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12312,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12313,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12314,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12315,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12316,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12233,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12234,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12235,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12236,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12237,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12238,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12239,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12240,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12241,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12242,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12243,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12244,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12245,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12246,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12247,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12248,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12249,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12250,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12251,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12252,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12253,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12254,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12175,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12176,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12177,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12178,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12179,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12180,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12181,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12182,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12183,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12184,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12185,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12186,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12187,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12188,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12189,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12190,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12191,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12192,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12193,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12194,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12195,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12196,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12109,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12110,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12111,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12112,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12113,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12114,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12115,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12116,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12117,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12118,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12119,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12120,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12121,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12122,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12123,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12124,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12125,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12126,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12127,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12128,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12129,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12130,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12045,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12046,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12047,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12048,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12049,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12050,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12051,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12052,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12053,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12054,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12055,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12056,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12057,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12058,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12059,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12060,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12061,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12062,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12063,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12064,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12065,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12066,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11983,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11984,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11985,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11986,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11987,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11988,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11989,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11990,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":11991,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":11992,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":11993,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11994,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":11995,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":11996,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":11997,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":11998,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":11999,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12000,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12001,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12002,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12003,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12004,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11925,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11926,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11927,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11928,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11929,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11930,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11931,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11932,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11933,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11934,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11935,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11936,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11937,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11938,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11939,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11940,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11941,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11942,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11943,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11944,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11945,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11946,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11858,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11859,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11860,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11861,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11862,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11863,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11864,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11865,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11866,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11867,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11868,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11869,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11870,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11871,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11872,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11873,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11874,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11875,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11876,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11877,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11878,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11879,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11794,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11795,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11796,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11797,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11798,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11799,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11800,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11801,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11802,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11803,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11804,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11805,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11806,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11807,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11808,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11809,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11810,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11811,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11812,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11813,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11814,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11815,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11726,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11727,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11728,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11729,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11730,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11731,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11732,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11733,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11734,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11735,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11736,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11737,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11738,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11739,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11740,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11741,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11742,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11743,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11744,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11745,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11746,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11747,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11668,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11669,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11670,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11671,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11672,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11673,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11674,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11675,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11676,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11677,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11678,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11679,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11680,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11681,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11682,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11683,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11684,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11685,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11686,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11687,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11688,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11689,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11602,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11603,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11604,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11605,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11606,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11607,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11608,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11609,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11610,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11611,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11612,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11613,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11614,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11615,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11616,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11617,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11618,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11619,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11620,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11621,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11622,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11623,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11543,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11544,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11545,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11546,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11547,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11548,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11549,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11550,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11551,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11552,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11553,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11554,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11555,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11556,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11557,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11558,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11559,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11560,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11561,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11562,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11563,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11564,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11475,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11476,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11477,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11478,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11479,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11480,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11481,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11482,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11483,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11484,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11485,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11486,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11487,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11488,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11489,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11490,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11491,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11492,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11493,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11494,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11495,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11496,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11417,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11418,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11419,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11420,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11421,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11422,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11423,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11424,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11425,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11426,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11427,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11428,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11429,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11430,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11431,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11432,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11433,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11434,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11435,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11436,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11437,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11438,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11351,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11352,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11353,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11354,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11355,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11356,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11357,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11358,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11359,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11360,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11361,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11362,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11363,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11364,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11365,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11366,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11367,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11368,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11369,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11370,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11371,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11372,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]},{"date":"2019-07-30","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":11287,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11288,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11289,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11290,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11291,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11292,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11293,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11294,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11295,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11296,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800},{"timestamp":1564407000,"date":"2019-07-29","index":11297,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":11298,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11299,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11300,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11301,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11302,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11303,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11304,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11305,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11306,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11307,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600},{"timestamp":1565703000,"date":"2019-08-13","index":11308,"close":37.2,"high":37.34,"low":36.52,"open":36.6,"volume":9672400}]},{"date":"2019-04-30","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11224,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11225,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11226,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11227,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11228,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11229,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11230,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11231,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11232,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11233,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100},{"timestamp":1556544600,"date":"2019-04-29","index":11234,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11235,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11236,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11237,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11238,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11239,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11240,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11241,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11242,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11243,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11244,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100},{"timestamp":1557840600,"date":"2019-05-14","index":11245,"close":41.55,"high":41.78,"low":41.52,"open":41.66,"volume":5317200}]},{"date":"2019-02-05","estimated":0.84,"reported":1.02,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11166,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11167,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11168,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11169,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11170,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11171,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11172,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11173,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11174,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11175,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800},{"timestamp":1549290600,"date":"2019-02-04","index":11176,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11177,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11178,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11179,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11180,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11181,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11182,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11183,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11184,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11185,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11186,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000},{"timestamp":1550673000,"date":"2019-02-20","index":11187,"close":42.48,"high":42.74,"low":42.38,"open":42.4,"volume":4376400}]},{"date":"2018-10-30","estimated":0.85,"reported":1.14,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11101,"close":44.5,"high":44.79,"low":44.3,"open":44.71,"volume":4539900},{"timestamp":1539696600,"date":"2018-10-16","index":11102,"close":44.7,"high":44.89,"low":44.27,"open":44.35,"volume":3619400},{"timestamp":1539783000,"date":"2018-10-17","index":11103,"close":44.35,"high":44.67,"low":44.06,"open":44.67,"volume":4346100},{"timestamp":1539869400,"date":"2018-10-18","index":11104,"close":43.86,"high":44.2,"low":43.56,"open":43.6,"volume":7454400},{"timestamp":1539955800,"date":"2018-10-19","index":11105,"close":44,"high":44.34,"low":43.86,"open":44.11,"volume":5736400},{"timestamp":1540215000,"date":"2018-10-22","index":11106,"close":43.14,"high":43.68,"low":43.1,"open":43.55,"volume":6210500},{"timestamp":1540301400,"date":"2018-10-23","index":11107,"close":42.3,"high":42.51,"low":41.7,"open":42.33,"volume":9198600},{"timestamp":1540387800,"date":"2018-10-24","index":11108,"close":40.99,"high":42.56,"low":40.98,"open":42.49,"volume":9081700},{"timestamp":1540474200,"date":"2018-10-25","index":11109,"close":41.59,"high":41.91,"low":41.25,"open":41.47,"volume":6769500},{"timestamp":1540560600,"date":"2018-10-26","index":11110,"close":41.1,"high":41.37,"low":40.21,"open":40.29,"volume":10034000},{"timestamp":1540819800,"date":"2018-10-29","index":11111,"close":41.03,"high":41.82,"low":40.61,"open":41.81,"volume":7054900}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11112,"close":42.21,"high":42.29,"low":41.54,"open":42,"volume":9482400},{"timestamp":1540992600,"date":"2018-10-31","index":11113,"close":43.37,"high":43.96,"low":43.24,"open":43.43,"volume":12290600},{"timestamp":1541079000,"date":"2018-11-01","index":11114,"close":42.65,"high":43.23,"low":42.04,"open":43.17,"volume":8628500},{"timestamp":1541165400,"date":"2018-11-02","index":11115,"close":41.6,"high":42.92,"low":41.22,"open":42.82,"volume":8979100},{"timestamp":1541428200,"date":"2018-11-05","index":11116,"close":42.61,"high":42.73,"low":42.26,"open":42.56,"volume":6697300},{"timestamp":1541514600,"date":"2018-11-06","index":11117,"close":42.66,"high":42.85,"low":42.36,"open":42.81,"volume":6145400},{"timestamp":1541601000,"date":"2018-11-07","index":11118,"close":43.11,"high":43.38,"low":42.89,"open":43.32,"volume":7448800},{"timestamp":1541687400,"date":"2018-11-08","index":11119,"close":41.27,"high":42.38,"low":41.1,"open":42.34,"volume":7745600},{"timestamp":1541773800,"date":"2018-11-09","index":11120,"close":41.24,"high":41.3,"low":40.59,"open":40.66,"volume":7027700},{"timestamp":1542033000,"date":"2018-11-12","index":11121,"close":40.87,"high":41.73,"low":40.79,"open":41.68,"volume":5847100},{"timestamp":1542119400,"date":"2018-11-13","index":11122,"close":39.81,"high":40.63,"low":39.7,"open":40.1,"volume":11043200}]},{"date":"2018-07-31","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11037,"close":44.62,"high":44.81,"low":44.22,"open":44.45,"volume":10398200},{"timestamp":1531834200,"date":"2018-07-17","index":11038,"close":44.43,"high":44.64,"low":43.92,"open":44.01,"volume":8693400},{"timestamp":1531920600,"date":"2018-07-18","index":11039,"close":44.25,"high":44.42,"low":43.71,"open":43.94,"volume":7470300},{"timestamp":1532007000,"date":"2018-07-19","index":11040,"close":44.44,"high":44.61,"low":44.28,"open":44.29,"volume":6677800},{"timestamp":1532093400,"date":"2018-07-20","index":11041,"close":44.54,"high":44.71,"low":44.29,"open":44.44,"volume":6718700},{"timestamp":1532352600,"date":"2018-07-23","index":11042,"close":44.25,"high":44.83,"low":44.25,"open":44.68,"volume":4385400},{"timestamp":1532439000,"date":"2018-07-24","index":11043,"close":44.82,"high":45.03,"low":44.57,"open":44.6,"volume":3664000},{"timestamp":1532525400,"date":"2018-07-25","index":11044,"close":45.04,"high":45.11,"low":44.39,"open":44.5,"volume":3586600},{"timestamp":1532611800,"date":"2018-07-26","index":11045,"close":44.53,"high":44.71,"low":44.08,"open":44.15,"volume":5271300},{"timestamp":1532698200,"date":"2018-07-27","index":11046,"close":44.51,"high":44.83,"low":44.41,"open":44.59,"volume":5293000},{"timestamp":1532957400,"date":"2018-07-30","index":11047,"close":44.41,"high":44.97,"low":44.37,"open":44.91,"volume":6178800}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11048,"close":45.09,"high":45.41,"low":44.83,"open":45.1,"volume":6416700},{"timestamp":1533130200,"date":"2018-08-01","index":11049,"close":44.53,"high":44.68,"low":44.25,"open":44.6,"volume":7077500},{"timestamp":1533216600,"date":"2018-08-02","index":11050,"close":43.77,"high":43.95,"low":43.32,"open":43.51,"volume":8975100},{"timestamp":1533303000,"date":"2018-08-03","index":11051,"close":43.97,"high":44.05,"low":43.7,"open":43.7,"volume":3800900},{"timestamp":1533562200,"date":"2018-08-06","index":11052,"close":44.13,"high":44.23,"low":43.76,"open":43.83,"volume":4737200},{"timestamp":1533648600,"date":"2018-08-07","index":11053,"close":44.72,"high":45.1,"low":44.72,"open":45.03,"volume":5913500},{"timestamp":1533735000,"date":"2018-08-08","index":11054,"close":44.63,"high":44.86,"low":44.41,"open":44.86,"volume":4602700},{"timestamp":1533821400,"date":"2018-08-09","index":11055,"close":43.53,"high":44.09,"low":43.47,"open":43.97,"volume":4336500},{"timestamp":1533907800,"date":"2018-08-10","index":11056,"close":42.99,"high":42.99,"low":42.69,"open":42.71,"volume":7643500},{"timestamp":1534167000,"date":"2018-08-13","index":11057,"close":42.68,"high":43.1,"low":42.61,"open":42.85,"volume":4690500},{"timestamp":1534253400,"date":"2018-08-14","index":11058,"close":42.61,"high":43.06,"low":42.59,"open":42.98,"volume":3882000}]},{"date":"2018-05-01","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":10974,"close":42.72,"high":42.93,"low":42.45,"open":42.75,"volume":4249500},{"timestamp":1523971800,"date":"2018-04-17","index":10975,"close":42.65,"high":42.83,"low":42.58,"open":42.76,"volume":4483300},{"timestamp":1524058200,"date":"2018-04-18","index":10976,"close":43.53,"high":43.7,"low":43.3,"open":43.35,"volume":8704000},{"timestamp":1524144600,"date":"2018-04-19","index":10977,"close":43.67,"high":43.99,"low":43.52,"open":43.71,"volume":4839500},{"timestamp":1524231000,"date":"2018-04-20","index":10978,"close":43.5,"high":43.66,"low":43.18,"open":43.28,"volume":4251000},{"timestamp":1524490200,"date":"2018-04-23","index":10979,"close":43.91,"high":43.94,"low":43.43,"open":43.6,"volume":4498600},{"timestamp":1524576600,"date":"2018-04-24","index":10980,"close":44.24,"high":44.81,"low":44.05,"open":44.19,"volume":11475000},{"timestamp":1524663000,"date":"2018-04-25","index":10981,"close":44.17,"high":44.23,"low":43.45,"open":43.84,"volume":6782600},{"timestamp":1524749400,"date":"2018-04-26","index":10982,"close":44.85,"high":44.89,"low":44.65,"open":44.75,"volume":6753000},{"timestamp":1524835800,"date":"2018-04-27","index":10983,"close":44.22,"high":44.49,"low":44.06,"open":44.3,"volume":4454500},{"timestamp":1525095000,"date":"2018-04-30","index":10984,"close":44.59,"high":44.76,"low":43.82,"open":43.83,"volume":7359900}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":10985,"close":44.8,"high":45.1,"low":44.55,"open":44.97,"volume":7374700},{"timestamp":1525267800,"date":"2018-05-02","index":10986,"close":44.7,"high":45.05,"low":44.63,"open":44.82,"volume":4998300},{"timestamp":1525354200,"date":"2018-05-03","index":10987,"close":44.73,"high":44.76,"low":44.13,"open":44.59,"volume":5896200},{"timestamp":1525440600,"date":"2018-05-04","index":10988,"close":45.34,"high":45.5,"low":44.73,"open":44.81,"volume":5631000},{"timestamp":1525699800,"date":"2018-05-07","index":10989,"close":45.69,"high":46.38,"low":45.58,"open":45.67,"volume":9213400},{"timestamp":1525786200,"date":"2018-05-08","index":10990,"close":45.33,"high":45.46,"low":44.58,"open":44.99,"volume":7742700},{"timestamp":1525872600,"date":"2018-05-09","index":10991,"close":46.78,"high":46.85,"low":45.96,"open":45.98,"volume":10837000},{"timestamp":1525959000,"date":"2018-05-10","index":10992,"close":45.88,"high":46.02,"low":45.55,"open":45.91,"volume":7793400},{"timestamp":1526045400,"date":"2018-05-11","index":10993,"close":45.83,"high":46.04,"low":45.8,"open":45.91,"volume":3291700},{"timestamp":1526304600,"date":"2018-05-14","index":10994,"close":46.4,"high":46.78,"low":46.29,"open":46.55,"volume":4768400},{"timestamp":1526391000,"date":"2018-05-15","index":10995,"close":46.79,"high":46.99,"low":46.27,"open":46.51,"volume":7149600}]},{"date":"2018-02-06","estimated":0.57,"reported":0.66,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10916,"close":43.39,"high":43.39,"low":42.9,"open":42.91,"volume":10260900},{"timestamp":1516717800,"date":"2018-01-23","index":10917,"close":43.24,"high":43.43,"low":43.07,"open":43.3,"volume":6382000},{"timestamp":1516804200,"date":"2018-01-24","index":10918,"close":43.94,"high":44.2,"low":43.69,"open":43.98,"volume":9785600},{"timestamp":1516890600,"date":"2018-01-25","index":10919,"close":43.74,"high":44.62,"low":43.71,"open":44.56,"volume":6220400},{"timestamp":1516977000,"date":"2018-01-26","index":10920,"close":43.81,"high":44.15,"low":43.74,"open":43.98,"volume":3920100},{"timestamp":1517236200,"date":"2018-01-29","index":10921,"close":43.35,"high":43.65,"low":43.27,"open":43.57,"volume":4881500},{"timestamp":1517322600,"date":"2018-01-30","index":10922,"close":42.81,"high":43.39,"low":42.8,"open":43.39,"volume":8185800},{"timestamp":1517409000,"date":"2018-01-31","index":10923,"close":42.79,"high":42.98,"low":42.53,"open":42.92,"volume":4465900},{"timestamp":1517495400,"date":"2018-02-01","index":10924,"close":43.36,"high":43.38,"low":42.72,"open":42.8,"volume":6508800},{"timestamp":1517581800,"date":"2018-02-02","index":10925,"close":41.16,"high":42.61,"low":41.09,"open":42.6,"volume":9559700},{"timestamp":1517841000,"date":"2018-02-05","index":10926,"close":39.78,"high":40.87,"low":36.15,"open":40.78,"volume":16464900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10927,"close":40.57,"high":40.84,"low":39.42,"open":39.54,"volume":10875200},{"timestamp":1518013800,"date":"2018-02-07","index":10928,"close":40,"high":41.01,"low":39.92,"open":40.54,"volume":8591300},{"timestamp":1518100200,"date":"2018-02-08","index":10929,"close":39.55,"high":40.68,"low":39.54,"open":40.54,"volume":8618000},{"timestamp":1518186600,"date":"2018-02-09","index":10930,"close":39.11,"high":39.5,"low":37.9,"open":39.26,"volume":11432500},{"timestamp":1518445800,"date":"2018-02-12","index":10931,"close":39.87,"high":39.99,"low":39.53,"open":39.61,"volume":7224300},{"timestamp":1518532200,"date":"2018-02-13","index":10932,"close":39.69,"high":39.89,"low":39.59,"open":39.71,"volume":4329500},{"timestamp":1518618600,"date":"2018-02-14","index":10933,"close":40.37,"high":40.43,"low":39.28,"open":39.38,"volume":7120200},{"timestamp":1518705000,"date":"2018-02-15","index":10934,"close":39.84,"high":40.1,"low":39.33,"open":40.08,"volume":5251100},{"timestamp":1518791400,"date":"2018-02-16","index":10935,"close":39.62,"high":40.02,"low":39.51,"open":39.61,"volume":4667200},{"timestamp":1519137000,"date":"2018-02-20","index":10936,"close":39.52,"high":40.08,"low":39.44,"open":39.95,"volume":7428000},{"timestamp":1519223400,"date":"2018-02-21","index":10937,"close":38.84,"high":39.73,"low":38.82,"open":39.57,"volume":6914100}]},{"date":"2017-10-31","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":10850,"close":39.19,"high":39.35,"low":39.1,"open":39.18,"volume":2905100},{"timestamp":1508247000,"date":"2017-10-17","index":10851,"close":38.69,"high":39.12,"low":38.64,"open":39.03,"volume":5393300},{"timestamp":1508333400,"date":"2017-10-18","index":10852,"close":38.72,"high":38.8,"low":38.44,"open":38.71,"volume":5740800},{"timestamp":1508419800,"date":"2017-10-19","index":10853,"close":38.75,"high":39,"low":38.63,"open":38.64,"volume":4658300},{"timestamp":1508506200,"date":"2017-10-20","index":10854,"close":38.75,"high":39.03,"low":38.66,"open":38.85,"volume":4166300},{"timestamp":1508765400,"date":"2017-10-23","index":10855,"close":38.79,"high":38.96,"low":38.7,"open":38.84,"volume":4738800},{"timestamp":1508851800,"date":"2017-10-24","index":10856,"close":39,"high":39.23,"low":38.93,"open":38.99,"volume":3265900},{"timestamp":1508938200,"date":"2017-10-25","index":10857,"close":38.79,"high":39.1,"low":38.51,"open":39.04,"volume":4024400},{"timestamp":1509024600,"date":"2017-10-26","index":10858,"close":38.65,"high":38.8,"low":38.59,"open":38.77,"volume":3073900},{"timestamp":1509111000,"date":"2017-10-27","index":10859,"close":39.1,"high":39.17,"low":38.63,"open":38.75,"volume":5242000},{"timestamp":1509370200,"date":"2017-10-30","index":10860,"close":39.62,"high":39.75,"low":39.39,"open":39.42,"volume":8644600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10861,"close":40.67,"high":40.97,"low":40.31,"open":40.79,"volume":10039900},{"timestamp":1509543000,"date":"2017-11-01","index":10862,"close":40.76,"high":41.2,"low":40.65,"open":40.99,"volume":6752100},{"timestamp":1509629400,"date":"2017-11-02","index":10863,"close":40.67,"high":40.74,"low":40.41,"open":40.43,"volume":4468500},{"timestamp":1509715800,"date":"2017-11-03","index":10864,"close":40.56,"high":40.66,"low":40.35,"open":40.53,"volume":3199100},{"timestamp":1509978600,"date":"2017-11-06","index":10865,"close":41.41,"high":41.46,"low":40.55,"open":40.55,"volume":6254200},{"timestamp":1510065000,"date":"2017-11-07","index":10866,"close":41.48,"high":41.55,"low":41.24,"open":41.55,"volume":4711600},{"timestamp":1510151400,"date":"2017-11-08","index":10867,"close":41.4,"high":41.41,"low":40.99,"open":41.15,"volume":5377400},{"timestamp":1510237800,"date":"2017-11-09","index":10868,"close":40.72,"high":40.77,"low":40.47,"open":40.63,"volume":4820600},{"timestamp":1510324200,"date":"2017-11-10","index":10869,"close":40.3,"high":40.59,"low":40.06,"open":40.59,"volume":3117500},{"timestamp":1510583400,"date":"2017-11-13","index":10870,"close":39.88,"high":40.19,"low":39.83,"open":39.96,"volume":3996300},{"timestamp":1510669800,"date":"2017-11-14","index":10871,"close":39.61,"high":39.81,"low":39.53,"open":39.8,"volume":4000100}]},{"date":"2017-08-01","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":10786,"close":34.92,"high":35.19,"low":34.9,"open":35.1,"volume":3289100},{"timestamp":1500384600,"date":"2017-07-18","index":10787,"close":34.83,"high":35.01,"low":34.76,"open":34.96,"volume":2695600},{"timestamp":1500471000,"date":"2017-07-19","index":10788,"close":35.03,"high":35.07,"low":34.73,"open":34.74,"volume":3684300},{"timestamp":1500557400,"date":"2017-07-20","index":10789,"close":35.1,"high":35.19,"low":34.97,"open":35.15,"volume":3654500},{"timestamp":1500643800,"date":"2017-07-21","index":10790,"close":34.68,"high":35.1,"low":34.63,"open":35.08,"volume":3725600},{"timestamp":1500903000,"date":"2017-07-24","index":10791,"close":34.46,"high":34.53,"low":34.24,"open":34.52,"volume":5127600},{"timestamp":1500989400,"date":"2017-07-25","index":10792,"close":34.9,"high":35.07,"low":34.83,"open":34.99,"volume":3484100},{"timestamp":1501075800,"date":"2017-07-26","index":10793,"close":34.84,"high":35,"low":34.77,"open":35,"volume":3045400},{"timestamp":1501162200,"date":"2017-07-27","index":10794,"close":34.99,"high":35.07,"low":34.84,"open":35.06,"volume":3248500},{"timestamp":1501248600,"date":"2017-07-28","index":10795,"close":35.16,"high":35.17,"low":34.62,"open":34.64,"volume":5427600},{"timestamp":1501507800,"date":"2017-07-31","index":10796,"close":35.14,"high":35.35,"low":35.07,"open":35.33,"volume":5843800}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10797,"close":36.27,"high":36.54,"low":36.1,"open":36.16,"volume":10496700},{"timestamp":1501680600,"date":"2017-08-02","index":10798,"close":36.4,"high":36.57,"low":36.14,"open":36.18,"volume":4590900},{"timestamp":1501767000,"date":"2017-08-03","index":10799,"close":36.14,"high":36.4,"low":36.11,"open":36.25,"volume":4176000},{"timestamp":1501853400,"date":"2017-08-04","index":10800,"close":36.33,"high":36.41,"low":36.22,"open":36.24,"volume":3358800},{"timestamp":1502112600,"date":"2017-08-07","index":10801,"close":36.75,"high":36.79,"low":36.35,"open":36.39,"volume":7773300},{"timestamp":1502199000,"date":"2017-08-08","index":10802,"close":36.54,"high":36.83,"low":36.51,"open":36.73,"volume":5409500},{"timestamp":1502285400,"date":"2017-08-09","index":10803,"close":36.16,"high":36.17,"low":35.88,"open":35.97,"volume":3907800},{"timestamp":1502371800,"date":"2017-08-10","index":10804,"close":35.47,"high":35.95,"low":35.45,"open":35.92,"volume":5157800},{"timestamp":1502458200,"date":"2017-08-11","index":10805,"close":34.94,"high":35.1,"low":34.91,"open":35.01,"volume":5004100},{"timestamp":1502717400,"date":"2017-08-14","index":10806,"close":34.68,"high":35.04,"low":34.66,"open":34.94,"volume":4150700},{"timestamp":1502803800,"date":"2017-08-15","index":10807,"close":34.57,"high":34.6,"low":34.3,"open":34.57,"volume":4589200}]},{"date":"2017-05-02","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10723,"close":35.03,"high":35.06,"low":34.71,"open":34.94,"volume":5282900},{"timestamp":1492522200,"date":"2017-04-18","index":10724,"close":34.67,"high":34.94,"low":34.45,"open":34.74,"volume":6567200},{"timestamp":1492608600,"date":"2017-04-19","index":10725,"close":34.14,"high":34.67,"low":34.05,"open":34.61,"volume":7082800},{"timestamp":1492695000,"date":"2017-04-20","index":10726,"close":34.15,"high":34.4,"low":34.14,"open":34.23,"volume":5689600},{"timestamp":1492781400,"date":"2017-04-21","index":10727,"close":34,"high":34.11,"low":33.83,"open":34.03,"volume":5437800},{"timestamp":1493040600,"date":"2017-04-24","index":10728,"close":34.45,"high":34.56,"low":34.32,"open":34.39,"volume":4980300},{"timestamp":1493127000,"date":"2017-04-25","index":10729,"close":34.66,"high":34.69,"low":34.49,"open":34.55,"volume":4428900},{"timestamp":1493213400,"date":"2017-04-26","index":10730,"close":34.66,"high":35.01,"low":34.53,"open":34.57,"volume":6208100},{"timestamp":1493299800,"date":"2017-04-27","index":10731,"close":34.4,"high":34.53,"low":34.1,"open":34.52,"volume":5884800},{"timestamp":1493386200,"date":"2017-04-28","index":10732,"close":34.32,"high":34.51,"low":34.26,"open":34.34,"volume":4257900},{"timestamp":1493645400,"date":"2017-05-01","index":10733,"close":34.32,"high":34.59,"low":34.27,"open":34.33,"volume":5488800}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10734,"close":34.75,"high":35.18,"low":34.67,"open":34.82,"volume":8663500},{"timestamp":1493818200,"date":"2017-05-03","index":10735,"close":34.69,"high":34.79,"low":34.44,"open":34.6,"volume":5648200},{"timestamp":1493904600,"date":"2017-05-04","index":10736,"close":34.32,"high":34.48,"low":34.21,"open":34.43,"volume":5219100},{"timestamp":1493991000,"date":"2017-05-05","index":10737,"close":35.3,"high":35.32,"low":34.62,"open":34.67,"volume":6863500},{"timestamp":1494250200,"date":"2017-05-08","index":10738,"close":35.43,"high":35.48,"low":35.17,"open":35.32,"volume":5413200},{"timestamp":1494336600,"date":"2017-05-09","index":10739,"close":35.35,"high":35.5,"low":35.26,"open":35.44,"volume":6777200},{"timestamp":1494423000,"date":"2017-05-10","index":10740,"close":35.01,"high":35.32,"low":35,"open":35.24,"volume":5699100},{"timestamp":1494509400,"date":"2017-05-11","index":10741,"close":35.21,"high":35.29,"low":35.02,"open":35.11,"volume":6669900},{"timestamp":1494595800,"date":"2017-05-12","index":10742,"close":35.39,"high":35.5,"low":35.22,"open":35.22,"volume":4780500},{"timestamp":1494855000,"date":"2017-05-15","index":10743,"close":35.71,"high":36.1,"low":35.65,"open":36.1,"volume":8786200},{"timestamp":1494941400,"date":"2017-05-16","index":10744,"close":36.24,"high":36.48,"low":36.19,"open":36.24,"volume":9797600}]},{"date":"2017-02-07","estimated":0.15,"reported":0.12,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10665,"close":36.62,"high":36.75,"low":36.32,"open":36.6,"volume":5470400},{"timestamp":1485268200,"date":"2017-01-24","index":10666,"close":36.91,"high":36.99,"low":36.54,"open":36.54,"volume":6519300},{"timestamp":1485354600,"date":"2017-01-25","index":10667,"close":37.03,"high":37.13,"low":36.89,"open":37.1,"volume":3977400},{"timestamp":1485441000,"date":"2017-01-26","index":10668,"close":36.74,"high":37.05,"low":36.59,"open":36.96,"volume":4450100},{"timestamp":1485527400,"date":"2017-01-27","index":10669,"close":36.58,"high":36.65,"low":36.45,"open":36.53,"volume":4242000},{"timestamp":1485786600,"date":"2017-01-30","index":10670,"close":35.96,"high":36.13,"low":35.73,"open":36.09,"volume":7529400},{"timestamp":1485873000,"date":"2017-01-31","index":10671,"close":35.98,"high":36.15,"low":35.73,"open":36.06,"volume":5467400},{"timestamp":1485959400,"date":"2017-02-01","index":10672,"close":35.99,"high":36.2,"low":35.81,"open":36.18,"volume":7160600},{"timestamp":1486045800,"date":"2017-02-02","index":10673,"close":35.79,"high":35.99,"low":35.55,"open":35.87,"volume":7642600},{"timestamp":1486132200,"date":"2017-02-03","index":10674,"close":35.92,"high":36.17,"low":35.8,"open":35.92,"volume":5070400},{"timestamp":1486391400,"date":"2017-02-06","index":10675,"close":35.82,"high":35.92,"low":35.66,"open":35.81,"volume":5848000}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10676,"close":34.38,"high":34.89,"low":34.15,"open":34.77,"volume":17843200},{"timestamp":1486564200,"date":"2017-02-08","index":10677,"close":34.43,"high":34.46,"low":34,"open":34.17,"volume":8322900},{"timestamp":1486650600,"date":"2017-02-09","index":10678,"close":34.44,"high":34.91,"low":34.41,"open":34.43,"volume":8940000},{"timestamp":1486737000,"date":"2017-02-10","index":10679,"close":34.53,"high":34.71,"low":34.44,"open":34.65,"volume":6389800},{"timestamp":1486996200,"date":"2017-02-13","index":10680,"close":34.66,"high":34.72,"low":34.52,"open":34.57,"volume":6899200},{"timestamp":1487082600,"date":"2017-02-14","index":10681,"close":34.58,"high":34.61,"low":34.37,"open":34.59,"volume":8026500},{"timestamp":1487169000,"date":"2017-02-15","index":10682,"close":33.8,"high":33.9,"low":33.71,"open":33.8,"volume":7675100},{"timestamp":1487255400,"date":"2017-02-16","index":10683,"close":33.68,"high":34.1,"low":33.64,"open":33.89,"volume":7511200},{"timestamp":1487341800,"date":"2017-02-17","index":10684,"close":33.42,"high":33.56,"low":33.33,"open":33.53,"volume":6428300},{"timestamp":1487687400,"date":"2017-02-21","index":10685,"close":33.83,"high":34.11,"low":33.74,"open":34.04,"volume":8189100},{"timestamp":1487773800,"date":"2017-02-22","index":10686,"close":33.41,"high":33.7,"low":33.38,"open":33.53,"volume":6011100}]},{"date":"2016-11-01","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10599,"close":35.5,"high":35.68,"low":35.39,"open":35.56,"volume":3488100},{"timestamp":1476797400,"date":"2016-10-18","index":10600,"close":35.98,"high":36.17,"low":35.88,"open":36.16,"volume":3642400},{"timestamp":1476883800,"date":"2016-10-19","index":10601,"close":36.05,"high":36.39,"low":36.03,"open":36.12,"volume":3886400},{"timestamp":1476970200,"date":"2016-10-20","index":10602,"close":36.05,"high":36.21,"low":35.79,"open":35.94,"volume":4003100},{"timestamp":1477056600,"date":"2016-10-21","index":10603,"close":36.25,"high":36.27,"low":35.91,"open":36.06,"volume":4214900},{"timestamp":1477315800,"date":"2016-10-24","index":10604,"close":35.87,"high":36.25,"low":35.58,"open":36.18,"volume":4502700},{"timestamp":1477402200,"date":"2016-10-25","index":10605,"close":36.04,"high":36.25,"low":35.92,"open":36.04,"volume":4475800},{"timestamp":1477488600,"date":"2016-10-26","index":10606,"close":35.85,"high":35.93,"low":35.47,"open":35.57,"volume":4280000},{"timestamp":1477575000,"date":"2016-10-27","index":10607,"close":36,"high":36.25,"low":35.85,"open":35.94,"volume":4174300},{"timestamp":1477661400,"date":"2016-10-28","index":10608,"close":35.68,"high":36,"low":35.54,"open":35.62,"volume":5057000},{"timestamp":1477920600,"date":"2016-10-31","index":10609,"close":35.55,"high":35.67,"low":35.31,"open":35.42,"volume":5420500}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10610,"close":34.11,"high":35.03,"low":33.83,"open":35.02,"volume":11938800},{"timestamp":1478093400,"date":"2016-11-02","index":10611,"close":34.01,"high":34.5,"low":33.76,"open":34.33,"volume":7778000},{"timestamp":1478179800,"date":"2016-11-03","index":10612,"close":33.84,"high":34.13,"low":33.7,"open":34.02,"volume":4876200},{"timestamp":1478266200,"date":"2016-11-04","index":10613,"close":33.54,"high":33.84,"low":33.49,"open":33.58,"volume":6030000},{"timestamp":1478529000,"date":"2016-11-07","index":10614,"close":34.02,"high":34.05,"low":33.7,"open":33.83,"volume":5863800},{"timestamp":1478615400,"date":"2016-11-08","index":10615,"close":33.48,"high":33.68,"low":33.32,"open":33.38,"volume":4865100},{"timestamp":1478701800,"date":"2016-11-09","index":10616,"close":33.84,"high":34.03,"low":33.19,"open":33.19,"volume":5588000},{"timestamp":1478788200,"date":"2016-11-10","index":10617,"close":33.94,"high":34.31,"low":33.84,"open":34.28,"volume":5210400},{"timestamp":1478874600,"date":"2016-11-11","index":10618,"close":33.18,"high":33.58,"low":32.93,"open":33.51,"volume":6598100},{"timestamp":1479133800,"date":"2016-11-14","index":10619,"close":32.98,"high":33,"low":32.53,"open":32.75,"volume":5449600},{"timestamp":1479220200,"date":"2016-11-15","index":10620,"close":33.61,"high":33.68,"low":33.22,"open":33.22,"volume":5679300}]},{"date":"2016-07-26","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1468243800,"date":"2016-07-11","index":10530,"close":36.11,"high":36.23,"low":35.98,"open":36.06,"volume":6900300},{"timestamp":1468330200,"date":"2016-07-12","index":10531,"close":36.91,"high":37.2,"low":36.58,"open":36.72,"volume":12162600},{"timestamp":1468416600,"date":"2016-07-13","index":10532,"close":36.56,"high":37.28,"low":36.27,"open":37.1,"volume":8622500},{"timestamp":1468503000,"date":"2016-07-14","index":10533,"close":36.56,"high":37.1,"low":36.55,"open":37.09,"volume":5499900},{"timestamp":1468589400,"date":"2016-07-15","index":10534,"close":36.56,"high":36.65,"low":36.42,"open":36.6,"volume":6032400},{"timestamp":1468848600,"date":"2016-07-18","index":10535,"close":36.17,"high":36.33,"low":36.03,"open":36.24,"volume":5608500},{"timestamp":1468935000,"date":"2016-07-19","index":10536,"close":36.03,"high":36.15,"low":35.83,"open":36,"volume":5346700},{"timestamp":1469021400,"date":"2016-07-20","index":10537,"close":35.96,"high":36.07,"low":35.7,"open":35.91,"volume":5153600},{"timestamp":1469107800,"date":"2016-07-21","index":10538,"close":35.84,"high":36.25,"low":35.77,"open":35.83,"volume":3949500},{"timestamp":1469194200,"date":"2016-07-22","index":10539,"close":35.87,"high":35.92,"low":35.66,"open":35.87,"volume":5635600},{"timestamp":1469453400,"date":"2016-07-25","index":10540,"close":34.9,"high":35.49,"low":34.73,"open":35.46,"volume":10941300}],"post":[{"timestamp":1469539800,"date":"2016-07-26","index":10541,"close":34.59,"high":34.67,"low":34.07,"open":34.08,"volume":8646000},{"timestamp":1469626200,"date":"2016-07-27","index":10542,"close":34.57,"high":35.17,"low":34.42,"open":34.97,"volume":8424100},{"timestamp":1469712600,"date":"2016-07-28","index":10543,"close":33.99,"high":34.47,"low":33.91,"open":34.42,"volume":9295000},{"timestamp":1469799000,"date":"2016-07-29","index":10544,"close":34.4,"high":34.43,"low":33.87,"open":34,"volume":6349500},{"timestamp":1470058200,"date":"2016-08-01","index":10545,"close":33.18,"high":33.94,"low":33.1,"open":33.91,"volume":11808600},{"timestamp":1470144600,"date":"2016-08-02","index":10546,"close":33.45,"high":33.74,"low":33.14,"open":33.65,"volume":9236000},{"timestamp":1470231000,"date":"2016-08-03","index":10547,"close":33.01,"high":33.03,"low":32.5,"open":32.65,"volume":9514200},{"timestamp":1470317400,"date":"2016-08-04","index":10548,"close":33,"high":33.3,"low":32.93,"open":33.06,"volume":6920500},{"timestamp":1470403800,"date":"2016-08-05","index":10549,"close":33.15,"high":33.31,"low":32.96,"open":33.27,"volume":6104700},{"timestamp":1470663000,"date":"2016-08-08","index":10550,"close":33.17,"high":33.38,"low":33.08,"open":33.08,"volume":6020400},{"timestamp":1470749400,"date":"2016-08-09","index":10551,"close":33.38,"high":33.64,"low":33.25,"open":33.51,"volume":5363800}]},{"date":"2016-04-26","estimated":-0.17,"reported":0.17,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":10467,"close":30.31,"high":30.61,"low":30.3,"open":30.43,"volume":7394200},{"timestamp":1460467800,"date":"2016-04-12","index":10468,"close":31.2,"high":31.31,"low":30.33,"open":30.43,"volume":10831900},{"timestamp":1460554200,"date":"2016-04-13","index":10469,"close":31.38,"high":31.7,"low":31.21,"open":31.7,"volume":8941300},{"timestamp":1460640600,"date":"2016-04-14","index":10470,"close":30.92,"high":30.98,"low":30.68,"open":30.79,"volume":12689700},{"timestamp":1460727000,"date":"2016-04-15","index":10471,"close":30.65,"high":30.7,"low":30.23,"open":30.49,"volume":14895000},{"timestamp":1460986200,"date":"2016-04-18","index":10472,"close":31.06,"high":31.12,"low":29.98,"open":30.03,"volume":11790500},{"timestamp":1461072600,"date":"2016-04-19","index":10473,"close":31.76,"high":31.83,"low":31.1,"open":31.19,"volume":13447800},{"timestamp":1461159000,"date":"2016-04-20","index":10474,"close":31.86,"high":32.2,"low":31.2,"open":31.25,"volume":11868400},{"timestamp":1461245400,"date":"2016-04-21","index":10475,"close":31.74,"high":32.12,"low":31.67,"open":32.03,"volume":7492500},{"timestamp":1461331800,"date":"2016-04-22","index":10476,"close":32.15,"high":32.23,"low":31.63,"open":31.63,"volume":7106800},{"timestamp":1461591000,"date":"2016-04-25","index":10477,"close":31.79,"high":32.02,"low":31.44,"open":31.94,"volume":8241900}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":10478,"close":33.49,"high":33.52,"low":33.08,"open":33.3,"volume":15939000},{"timestamp":1461763800,"date":"2016-04-27","index":10479,"close":33.84,"high":34,"low":33.42,"open":33.49,"volume":11240100},{"timestamp":1461850200,"date":"2016-04-28","index":10480,"close":33.49,"high":34,"low":33.33,"open":33.34,"volume":8001700},{"timestamp":1461936600,"date":"2016-04-29","index":10481,"close":33.58,"high":33.77,"low":33.13,"open":33.52,"volume":9101600},{"timestamp":1462195800,"date":"2016-05-02","index":10482,"close":33.62,"high":33.75,"low":33.3,"open":33.62,"volume":6543300},{"timestamp":1462282200,"date":"2016-05-03","index":10483,"close":32.56,"high":33.62,"low":32.47,"open":33.62,"volume":10091700},{"timestamp":1462368600,"date":"2016-05-04","index":10484,"close":31.42,"high":31.96,"low":31.26,"open":31.72,"volume":9827800},{"timestamp":1462455000,"date":"2016-05-05","index":10485,"close":31.58,"high":32.04,"low":31.35,"open":31.74,"volume":7743100},{"timestamp":1462541400,"date":"2016-05-06","index":10486,"close":31.58,"high":31.84,"low":31.18,"open":31.18,"volume":6258500},{"timestamp":1462800600,"date":"2016-05-09","index":10487,"close":31.08,"high":31.42,"low":30.76,"open":31.42,"volume":7243200},{"timestamp":1462887000,"date":"2016-05-10","index":10488,"close":31.68,"high":31.7,"low":31.17,"open":31.18,"volume":7220200}]},{"date":"2016-02-02","estimated":0.12,"reported":0.06,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10409,"close":29.16,"high":29.73,"low":28.84,"open":29.29,"volume":11710500},{"timestamp":1453213800,"date":"2016-01-19","index":10410,"close":28.92,"high":29.7,"low":28.52,"open":29.59,"volume":9346600},{"timestamp":1453300200,"date":"2016-01-20","index":10411,"close":28.46,"high":28.82,"low":27.56,"open":28.53,"volume":15078500},{"timestamp":1453386600,"date":"2016-01-21","index":10412,"close":29.46,"high":29.62,"low":28.32,"open":28.51,"volume":9915800},{"timestamp":1453473000,"date":"2016-01-22","index":10413,"close":30.35,"high":30.88,"low":30.06,"open":30.61,"volume":14915500},{"timestamp":1453732200,"date":"2016-01-25","index":10414,"close":29.47,"high":30.17,"low":29.45,"open":29.77,"volume":8018500},{"timestamp":1453818600,"date":"2016-01-26","index":10415,"close":30.74,"high":30.9,"low":30.12,"open":30.32,"volume":9619400},{"timestamp":1453905000,"date":"2016-01-27","index":10416,"close":30.68,"high":31.29,"low":30.16,"open":30.33,"volume":9700000},{"timestamp":1453991400,"date":"2016-01-28","index":10417,"close":31.89,"high":32.11,"low":31.29,"open":32.07,"volume":11300600},{"timestamp":1454077800,"date":"2016-01-29","index":10418,"close":32.37,"high":32.38,"low":31.54,"open":31.77,"volume":8816600},{"timestamp":1454337000,"date":"2016-02-01","index":10419,"close":31.7,"high":31.89,"low":30.9,"open":31.18,"volume":9466800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10420,"close":29.02,"high":29.36,"low":28.62,"open":29.03,"volume":21364300},{"timestamp":1454509800,"date":"2016-02-03","index":10421,"close":29.66,"high":29.81,"low":28.44,"open":29.28,"volume":14324800},{"timestamp":1454596200,"date":"2016-02-04","index":10422,"close":30.61,"high":31.04,"low":30.18,"open":30.26,"volume":11294000},{"timestamp":1454682600,"date":"2016-02-05","index":10423,"close":30.46,"high":30.81,"low":30.24,"open":30.49,"volume":6792300},{"timestamp":1454941800,"date":"2016-02-08","index":10424,"close":29.92,"high":30.07,"low":29.31,"open":29.64,"volume":8816900},{"timestamp":1455028200,"date":"2016-02-09","index":10425,"close":28.95,"high":29.5,"low":28.75,"open":29.28,"volume":9475200},{"timestamp":1455114600,"date":"2016-02-10","index":10426,"close":28.04,"high":28.61,"low":27.85,"open":28.04,"volume":9816100},{"timestamp":1455201000,"date":"2016-02-11","index":10427,"close":27.64,"high":27.85,"low":27.01,"open":27.31,"volume":15046700},{"timestamp":1455287400,"date":"2016-02-12","index":10428,"close":29.02,"high":29.06,"low":28.08,"open":28.29,"volume":10848200},{"timestamp":1455633000,"date":"2016-02-16","index":10429,"close":29.06,"high":29.39,"low":28.84,"open":29.36,"volume":8926600},{"timestamp":1455719400,"date":"2016-02-17","index":10430,"close":29.95,"high":30.23,"low":29.23,"open":29.23,"volume":10400300}]},{"date":"2015-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10343,"close":35.37,"high":35.77,"low":35.23,"open":35.74,"volume":7051700},{"timestamp":1444743000,"date":"2015-10-13","index":10344,"close":34.73,"high":35.16,"low":34.31,"open":34.4,"volume":7100500},{"timestamp":1444829400,"date":"2015-10-14","index":10345,"close":35.32,"high":35.43,"low":34.9,"open":35.06,"volume":7487100},{"timestamp":1444915800,"date":"2015-10-15","index":10346,"close":35.68,"high":35.69,"low":35.03,"open":35.36,"volume":6131500},{"timestamp":1445002200,"date":"2015-10-16","index":10347,"close":35.86,"high":35.91,"low":35.36,"open":35.9,"volume":5664800},{"timestamp":1445261400,"date":"2015-10-19","index":10348,"close":34.94,"high":35.39,"low":34.71,"open":35.34,"volume":4922900},{"timestamp":1445347800,"date":"2015-10-20","index":10349,"close":34.97,"high":35.08,"low":34.46,"open":34.49,"volume":5405600},{"timestamp":1445434200,"date":"2015-10-21","index":10350,"close":35.14,"high":35.47,"low":35.05,"open":35.31,"volume":6497600},{"timestamp":1445520600,"date":"2015-10-22","index":10351,"close":35.92,"high":35.99,"low":35.56,"open":35.63,"volume":8136700},{"timestamp":1445607000,"date":"2015-10-23","index":10352,"close":35.72,"high":36,"low":35.52,"open":35.84,"volume":4767000},{"timestamp":1445866200,"date":"2015-10-26","index":10353,"close":35.05,"high":35.64,"low":35.05,"open":35.6,"volume":5107500}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10354,"close":34.82,"high":35.19,"low":34.6,"open":34.82,"volume":10142500},{"timestamp":1446039000,"date":"2015-10-28","index":10355,"close":35.74,"high":36.09,"low":35.07,"open":35.09,"volume":9689700},{"timestamp":1446125400,"date":"2015-10-29","index":10356,"close":35.71,"high":36.01,"low":35.34,"open":35.38,"volume":7276100},{"timestamp":1446211800,"date":"2015-10-30","index":10357,"close":35.7,"high":36,"low":35.33,"open":35.62,"volume":5457400},{"timestamp":1446474600,"date":"2015-11-02","index":10358,"close":36.28,"high":36.34,"low":35.54,"open":35.64,"volume":7194900},{"timestamp":1446561000,"date":"2015-11-03","index":10359,"close":37.23,"high":37.53,"low":36.32,"open":36.36,"volume":9949500},{"timestamp":1446647400,"date":"2015-11-04","index":10360,"close":36.36,"high":37.04,"low":36.1,"open":36.99,"volume":8892400},{"timestamp":1446733800,"date":"2015-11-05","index":10361,"close":35.55,"high":36.19,"low":35.53,"open":35.9,"volume":6416400},{"timestamp":1446820200,"date":"2015-11-06","index":10362,"close":35.13,"high":35.37,"low":34.78,"open":35.02,"volume":5852300},{"timestamp":1447079400,"date":"2015-11-09","index":10363,"close":34.88,"high":35.39,"low":34.69,"open":35.14,"volume":5727900},{"timestamp":1447165800,"date":"2015-11-10","index":10364,"close":34.77,"high":35.01,"low":34.53,"open":34.62,"volume":4717000}]},{"date":"2015-07-28","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10279,"close":39.96,"high":40.11,"low":39.88,"open":40.05,"volume":3435100},{"timestamp":1436880600,"date":"2015-07-14","index":10280,"close":40.33,"high":40.36,"low":39.91,"open":39.97,"volume":3447200},{"timestamp":1436967000,"date":"2015-07-15","index":10281,"close":40.04,"high":40.21,"low":39.76,"open":40.15,"volume":4006200},{"timestamp":1437053400,"date":"2015-07-16","index":10282,"close":39.54,"high":39.82,"low":39.47,"open":39.79,"volume":4587100},{"timestamp":1437139800,"date":"2015-07-17","index":10283,"close":39.12,"high":39.44,"low":39,"open":39.43,"volume":4253700},{"timestamp":1437399000,"date":"2015-07-20","index":10284,"close":38.75,"high":39.07,"low":38.75,"open":39.04,"volume":4131300},{"timestamp":1437485400,"date":"2015-07-21","index":10285,"close":38.73,"high":38.96,"low":38.67,"open":38.69,"volume":5668600},{"timestamp":1437571800,"date":"2015-07-22","index":10286,"close":37.91,"high":38.42,"low":37.81,"open":38.4,"volume":6777900},{"timestamp":1437658200,"date":"2015-07-23","index":10287,"close":37.3,"high":37.71,"low":37.07,"open":37.62,"volume":8620500},{"timestamp":1437744600,"date":"2015-07-24","index":10288,"close":36.57,"high":37.15,"low":36.41,"open":37.07,"volume":7304700},{"timestamp":1438003800,"date":"2015-07-27","index":10289,"close":36.05,"high":36.37,"low":35.87,"open":36.15,"volume":9074500}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10290,"close":37.29,"high":37.33,"low":36.59,"open":36.89,"volume":8220800},{"timestamp":1438176600,"date":"2015-07-29","index":10291,"close":37.39,"high":37.52,"low":36.87,"open":37.06,"volume":6782800},{"timestamp":1438263000,"date":"2015-07-30","index":10292,"close":37.68,"high":38.06,"low":37.45,"open":37.87,"volume":4731300},{"timestamp":1438349400,"date":"2015-07-31","index":10293,"close":36.97,"high":37.36,"low":36.9,"open":37.33,"volume":5669900},{"timestamp":1438608600,"date":"2015-08-03","index":10294,"close":36.48,"high":36.84,"low":36.33,"open":36.63,"volume":5564700},{"timestamp":1438695000,"date":"2015-08-04","index":10295,"close":36.54,"high":36.85,"low":36.42,"open":36.73,"volume":6401400},{"timestamp":1438781400,"date":"2015-08-05","index":10296,"close":35.87,"high":36.67,"low":35.86,"open":36.55,"volume":6796300},{"timestamp":1438867800,"date":"2015-08-06","index":10297,"close":35.88,"high":35.91,"low":35.44,"open":35.64,"volume":8096100},{"timestamp":1438954200,"date":"2015-08-07","index":10298,"close":35.68,"high":36.29,"low":35.65,"open":35.9,"volume":4821900},{"timestamp":1439213400,"date":"2015-08-10","index":10299,"close":36.28,"high":36.3,"low":35.52,"open":35.66,"volume":6429600},{"timestamp":1439299800,"date":"2015-08-11","index":10300,"close":36.05,"high":36.07,"low":35.6,"open":35.84,"volume":6132700}]},{"date":"2015-04-28","estimated":0.28,"reported":0.85,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10216,"close":41.23,"high":41.55,"low":41.13,"open":41.39,"volume":5037800},{"timestamp":1429018200,"date":"2015-04-14","index":10217,"close":41.8,"high":42,"low":41.47,"open":41.56,"volume":6015900},{"timestamp":1429104600,"date":"2015-04-15","index":10218,"close":42.42,"high":42.48,"low":41.97,"open":42.02,"volume":6496400},{"timestamp":1429191000,"date":"2015-04-16","index":10219,"close":42.55,"high":42.72,"low":42.03,"open":42.62,"volume":6651800},{"timestamp":1429277400,"date":"2015-04-17","index":10220,"close":42.89,"high":42.99,"low":42.55,"open":42.69,"volume":7465200},{"timestamp":1429536600,"date":"2015-04-20","index":10221,"close":42.82,"high":43.25,"low":42.8,"open":43.01,"volume":5797100},{"timestamp":1429623000,"date":"2015-04-21","index":10222,"close":42.78,"high":43.27,"low":42.52,"open":43.06,"volume":7808600},{"timestamp":1429709400,"date":"2015-04-22","index":10223,"close":43.24,"high":43.3,"low":42.92,"open":43.26,"volume":5202600},{"timestamp":1429795800,"date":"2015-04-23","index":10224,"close":43.6,"high":43.74,"low":43.38,"open":43.45,"volume":5577100},{"timestamp":1429882200,"date":"2015-04-24","index":10225,"close":43.46,"high":43.72,"low":43.15,"open":43.72,"volume":5414900},{"timestamp":1430141400,"date":"2015-04-27","index":10226,"close":43.04,"high":43.6,"low":43.02,"open":43.41,"volume":7591500}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10227,"close":43.48,"high":43.83,"low":43.26,"open":43.77,"volume":8699700},{"timestamp":1430314200,"date":"2015-04-29","index":10228,"close":43.59,"high":43.69,"low":43.09,"open":43.39,"volume":7175600},{"timestamp":1430400600,"date":"2015-04-30","index":10229,"close":43.16,"high":43.5,"low":43.14,"open":43.43,"volume":5633000},{"timestamp":1430487000,"date":"2015-05-01","index":10230,"close":43.23,"high":43.36,"low":42.45,"open":42.82,"volume":7289000},{"timestamp":1430746200,"date":"2015-05-04","index":10231,"close":43.41,"high":43.63,"low":43.32,"open":43.37,"volume":5149700},{"timestamp":1430832600,"date":"2015-05-05","index":10232,"close":43.1,"high":43.85,"low":43.07,"open":43.49,"volume":6220000},{"timestamp":1430919000,"date":"2015-05-06","index":10233,"close":42.5,"high":42.91,"low":42.36,"open":42.82,"volume":4046000},{"timestamp":1431005400,"date":"2015-05-07","index":10234,"close":41.83,"high":42.04,"low":41.4,"open":42.02,"volume":5020500},{"timestamp":1431091800,"date":"2015-05-08","index":10235,"close":42.71,"high":42.84,"low":42.26,"open":42.77,"volume":5308800},{"timestamp":1431351000,"date":"2015-05-11","index":10236,"close":42.58,"high":43.03,"low":42.53,"open":42.95,"volume":4252800},{"timestamp":1431437400,"date":"2015-05-12","index":10237,"close":42.69,"high":42.95,"low":42.48,"open":42.48,"volume":3801700}]},{"date":"2015-02-03","estimated":0.51,"reported":0.74,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10158,"close":37.86,"high":37.95,"low":36.82,"open":36.9,"volume":15374900},{"timestamp":1421764200,"date":"2015-01-20","index":10159,"close":37.69,"high":38.03,"low":37.38,"open":38.01,"volume":8197700},{"timestamp":1421850600,"date":"2015-01-21","index":10160,"close":38.82,"high":39.02,"low":37.73,"open":37.83,"volume":10491800},{"timestamp":1421937000,"date":"2015-01-22","index":10161,"close":38.98,"high":39.14,"low":38.51,"open":39.02,"volume":8169600},{"timestamp":1422023400,"date":"2015-01-23","index":10162,"close":38.9,"high":39.23,"low":38.41,"open":38.49,"volume":8398200},{"timestamp":1422282600,"date":"2015-01-26","index":10163,"close":39.92,"high":40.21,"low":38.8,"open":39.03,"volume":9391200},{"timestamp":1422369000,"date":"2015-01-27","index":10164,"close":40.21,"high":40.44,"low":39.74,"open":39.84,"volume":10968200},{"timestamp":1422455400,"date":"2015-01-28","index":10165,"close":38.88,"high":39.8,"low":38.84,"open":39.78,"volume":8471000},{"timestamp":1422541800,"date":"2015-01-29","index":10166,"close":38.75,"high":38.84,"low":38.21,"open":38.72,"volume":6995400},{"timestamp":1422628200,"date":"2015-01-30","index":10167,"close":38.83,"high":39.28,"low":38.21,"open":38.74,"volume":7610000},{"timestamp":1422887400,"date":"2015-02-02","index":10168,"close":39.86,"high":39.88,"low":39.19,"open":39.4,"volume":8213900}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10169,"close":41.1,"high":41.27,"low":40.52,"open":40.79,"volume":12783500},{"timestamp":1423060200,"date":"2015-02-04","index":10170,"close":40.45,"high":40.8,"low":40.09,"open":40.47,"volume":8777900},{"timestamp":1423146600,"date":"2015-02-05","index":10171,"close":41.38,"high":41.58,"low":40.95,"open":41.11,"volume":7738400},{"timestamp":1423233000,"date":"2015-02-06","index":10172,"close":41.17,"high":41.65,"low":41.08,"open":41.53,"volume":6735300},{"timestamp":1423492200,"date":"2015-02-09","index":10173,"close":41.61,"high":42.03,"low":41.48,"open":41.51,"volume":8132800},{"timestamp":1423578600,"date":"2015-02-10","index":10174,"close":41.25,"high":41.29,"low":40.53,"open":41.15,"volume":10147000},{"timestamp":1423665000,"date":"2015-02-11","index":10175,"close":40.35,"high":40.47,"low":39.82,"open":40.17,"volume":6177400},{"timestamp":1423751400,"date":"2015-02-12","index":10176,"close":41.34,"high":41.81,"low":40.89,"open":40.95,"volume":15230500},{"timestamp":1423837800,"date":"2015-02-13","index":10177,"close":41.93,"high":42.1,"low":41.7,"open":41.8,"volume":6625200},{"timestamp":1424183400,"date":"2015-02-17","index":10178,"close":41.78,"high":41.93,"low":41.25,"open":41.41,"volume":5168400},{"timestamp":1424269800,"date":"2015-02-18","index":10179,"close":41.75,"high":41.93,"low":41.46,"open":41.65,"volume":4879400}]},{"date":"2014-10-28","estimated":0.91,"reported":0.99,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10092,"close":41.22,"high":42.1,"low":41.17,"open":41.92,"volume":5207000},{"timestamp":1413293400,"date":"2014-10-14","index":10093,"close":40.61,"high":41.27,"low":40.48,"open":41.1,"volume":8518800},{"timestamp":1413379800,"date":"2014-10-15","index":10094,"close":40.63,"high":40.69,"low":39.56,"open":40.48,"volume":10663400},{"timestamp":1413466200,"date":"2014-10-16","index":10095,"close":40.72,"high":40.98,"low":39.45,"open":39.64,"volume":9972900},{"timestamp":1413552600,"date":"2014-10-17","index":10096,"close":41.44,"high":41.7,"low":41.23,"open":41.34,"volume":11108100},{"timestamp":1413811800,"date":"2014-10-20","index":10097,"close":41.16,"high":41.28,"low":40.79,"open":41.1,"volume":6357400},{"timestamp":1413898200,"date":"2014-10-21","index":10098,"close":42.26,"high":42.39,"low":41.67,"open":41.91,"volume":5479700},{"timestamp":1413984600,"date":"2014-10-22","index":10099,"close":41.56,"high":42.16,"low":41.56,"open":41.97,"volume":5049000},{"timestamp":1414071000,"date":"2014-10-23","index":10100,"close":42.17,"high":42.42,"low":41.79,"open":41.97,"volume":4949300},{"timestamp":1414157400,"date":"2014-10-24","index":10101,"close":42.17,"high":42.21,"low":41.79,"open":42.06,"volume":4358500},{"timestamp":1414416600,"date":"2014-10-27","index":10102,"close":41.95,"high":42.01,"low":41.53,"open":41.8,"volume":7010200}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10103,"close":42.84,"high":42.86,"low":42.13,"open":42.31,"volume":7427800},{"timestamp":1414589400,"date":"2014-10-29","index":10104,"close":42.9,"high":43.5,"low":42.62,"open":43,"volume":7344300},{"timestamp":1414675800,"date":"2014-10-30","index":10105,"close":43.11,"high":43.27,"low":42.44,"open":42.67,"volume":6652000},{"timestamp":1414762200,"date":"2014-10-31","index":10106,"close":43.46,"high":43.47,"low":42.69,"open":43.06,"volume":7493700},{"timestamp":1415025000,"date":"2014-11-03","index":10107,"close":42.46,"high":43.08,"low":42.43,"open":42.94,"volume":6742000},{"timestamp":1415111400,"date":"2014-11-04","index":10108,"close":41.65,"high":42.02,"low":41.4,"open":41.98,"volume":8031000},{"timestamp":1415197800,"date":"2014-11-05","index":10109,"close":41.77,"high":41.92,"low":41.25,"open":41.48,"volume":5316100},{"timestamp":1415284200,"date":"2014-11-06","index":10110,"close":41.87,"high":42.11,"low":41.54,"open":42.02,"volume":4523700},{"timestamp":1415370600,"date":"2014-11-07","index":10111,"close":42.06,"high":42.34,"low":41.94,"open":41.99,"volume":5702100},{"timestamp":1415629800,"date":"2014-11-10","index":10112,"close":41.86,"high":42.25,"low":41.77,"open":42.07,"volume":5072400},{"timestamp":1415716200,"date":"2014-11-11","index":10113,"close":41.75,"high":41.92,"low":41.31,"open":41.43,"volume":5421800}]},{"date":"2014-07-29","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10028,"close":51.64,"high":51.75,"low":51.52,"open":51.59,"volume":2866300},{"timestamp":1405431000,"date":"2014-07-15","index":10029,"close":51.7,"high":51.99,"low":51.4,"open":51.91,"volume":2502100},{"timestamp":1405517400,"date":"2014-07-16","index":10030,"close":52.28,"high":52.34,"low":52,"open":52.06,"volume":2320100},{"timestamp":1405603800,"date":"2014-07-17","index":10031,"close":50.87,"high":51.3,"low":50.79,"open":51.01,"volume":11253800},{"timestamp":1405690200,"date":"2014-07-18","index":10032,"close":50.73,"high":50.81,"low":50.47,"open":50.59,"volume":4218200},{"timestamp":1405949400,"date":"2014-07-21","index":10033,"close":50.72,"high":50.76,"low":50.38,"open":50.5,"volume":2775500},{"timestamp":1406035800,"date":"2014-07-22","index":10034,"close":50.97,"high":51.09,"low":50.96,"open":51,"volume":3335900},{"timestamp":1406122200,"date":"2014-07-23","index":10035,"close":51.19,"high":51.25,"low":51.03,"open":51.22,"volume":3232300},{"timestamp":1406208600,"date":"2014-07-24","index":10036,"close":51.39,"high":51.42,"low":50.98,"open":51.01,"volume":2418200},{"timestamp":1406295000,"date":"2014-07-25","index":10037,"close":50.92,"high":51.06,"low":50.78,"open":51,"volume":2293100},{"timestamp":1406554200,"date":"2014-07-28","index":10038,"close":50.64,"high":50.79,"low":50.42,"open":50.71,"volume":3092800}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10039,"close":48.98,"high":49.83,"low":48.91,"open":49.75,"volume":9363400},{"timestamp":1406727000,"date":"2014-07-30","index":10040,"close":49.54,"high":49.58,"low":48.7,"open":48.87,"volume":9308900},{"timestamp":1406813400,"date":"2014-07-31","index":10041,"close":48.97,"high":49.49,"low":48.91,"open":49.22,"volume":6150800},{"timestamp":1406899800,"date":"2014-08-01","index":10042,"close":49,"high":49.22,"low":48.57,"open":48.66,"volume":7105200},{"timestamp":1407159000,"date":"2014-08-04","index":10043,"close":49.33,"high":49.39,"low":48.91,"open":49.23,"volume":3549000},{"timestamp":1407245400,"date":"2014-08-05","index":10044,"close":48.57,"high":49.21,"low":48.45,"open":49.21,"volume":5113500},{"timestamp":1407331800,"date":"2014-08-06","index":10045,"close":47.85,"high":48.32,"low":47.8,"open":48.05,"volume":4145100},{"timestamp":1407418200,"date":"2014-08-07","index":10046,"close":47.36,"high":48.22,"low":47.16,"open":48.08,"volume":4262200},{"timestamp":1407504600,"date":"2014-08-08","index":10047,"close":47.4,"high":47.43,"low":46.77,"open":47.21,"volume":11594300},{"timestamp":1407763800,"date":"2014-08-11","index":10048,"close":47.44,"high":47.66,"low":47.22,"open":47.37,"volume":8018400},{"timestamp":1407850200,"date":"2014-08-12","index":10049,"close":47.44,"high":47.59,"low":47.13,"open":47.21,"volume":4235200}]},{"date":"2014-04-29","estimated":1.01,"reported":1.05,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":9965,"close":47.45,"high":48.01,"low":47.45,"open":47.83,"volume":6383300},{"timestamp":1397482200,"date":"2014-04-14","index":9966,"close":47.54,"high":47.8,"low":47.14,"open":47.16,"volume":4853900},{"timestamp":1397568600,"date":"2014-04-15","index":9967,"close":47.77,"high":47.97,"low":47.42,"open":47.82,"volume":5041700},{"timestamp":1397655000,"date":"2014-04-16","index":9968,"close":48.39,"high":48.39,"low":48.1,"open":48.26,"volume":3101200},{"timestamp":1397741400,"date":"2014-04-17","index":9969,"close":48.88,"high":48.97,"low":48.51,"open":48.59,"volume":3574700},{"timestamp":1398087000,"date":"2014-04-21","index":9970,"close":49.03,"high":49.13,"low":48.84,"open":48.94,"volume":2639600},{"timestamp":1398173400,"date":"2014-04-22","index":9971,"close":49.04,"high":49.21,"low":48.96,"open":49.14,"volume":2638600},{"timestamp":1398259800,"date":"2014-04-23","index":9972,"close":48.81,"high":48.96,"low":48.72,"open":48.85,"volume":3413600},{"timestamp":1398346200,"date":"2014-04-24","index":9973,"close":49.39,"high":49.5,"low":48.96,"open":49.17,"volume":4960100},{"timestamp":1398432600,"date":"2014-04-25","index":9974,"close":49.72,"high":50.02,"low":49.67,"open":49.89,"volume":4727200},{"timestamp":1398691800,"date":"2014-04-28","index":9975,"close":49.04,"high":49.35,"low":48.9,"open":49.27,"volume":4998100}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":9976,"close":50.29,"high":50.73,"low":49.94,"open":49.98,"volume":7620800},{"timestamp":1398864600,"date":"2014-04-30","index":9977,"close":50.62,"high":50.77,"low":50.39,"open":50.67,"volume":7198000},{"timestamp":1398951000,"date":"2014-05-01","index":9978,"close":50.4,"high":50.57,"low":50.25,"open":50.56,"volume":3212600},{"timestamp":1399037400,"date":"2014-05-02","index":9979,"close":50.87,"high":50.92,"low":50.52,"open":50.69,"volume":3317900},{"timestamp":1399296600,"date":"2014-05-05","index":9980,"close":50.81,"high":50.9,"low":50.58,"open":50.67,"volume":3186900},{"timestamp":1399383000,"date":"2014-05-06","index":9981,"close":51.12,"high":51.23,"low":50.92,"open":51.01,"volume":5644400},{"timestamp":1399469400,"date":"2014-05-07","index":9982,"close":51.02,"high":51.25,"low":50.78,"open":51.08,"volume":6850400},{"timestamp":1399555800,"date":"2014-05-08","index":9983,"close":50.78,"high":51.38,"low":50.77,"open":51.36,"volume":6879300},{"timestamp":1399642200,"date":"2014-05-09","index":9984,"close":50.56,"high":50.75,"low":50.39,"open":50.74,"volume":3553000},{"timestamp":1399901400,"date":"2014-05-12","index":9985,"close":50.7,"high":50.94,"low":50.63,"open":50.88,"volume":4856400},{"timestamp":1399987800,"date":"2014-05-13","index":9986,"close":50.51,"high":50.62,"low":50.41,"open":50.57,"volume":4211800}]},{"date":"2014-02-04","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":9907,"close":48.2,"high":48.47,"low":48.01,"open":48.06,"volume":5872700},{"timestamp":1390314600,"date":"2014-01-21","index":9908,"close":48.53,"high":48.69,"low":48.35,"open":48.62,"volume":5103100},{"timestamp":1390401000,"date":"2014-01-22","index":9909,"close":49.04,"high":49.16,"low":48.68,"open":48.88,"volume":8903400},{"timestamp":1390487400,"date":"2014-01-23","index":9910,"close":48.63,"high":48.99,"low":48.43,"open":48.96,"volume":5949900},{"timestamp":1390573800,"date":"2014-01-24","index":9911,"close":47.75,"high":48.64,"low":47.73,"open":48.62,"volume":8983500},{"timestamp":1390833000,"date":"2014-01-27","index":9912,"close":47.25,"high":47.65,"low":47.06,"open":47.51,"volume":4921600},{"timestamp":1390919400,"date":"2014-01-28","index":9913,"close":47.48,"high":47.59,"low":47.32,"open":47.43,"volume":2641700},{"timestamp":1391005800,"date":"2014-01-29","index":9914,"close":47.27,"high":47.48,"low":46.96,"open":47.07,"volume":4831600},{"timestamp":1391092200,"date":"2014-01-30","index":9915,"close":47.41,"high":47.62,"low":47.13,"open":47.62,"volume":3760700},{"timestamp":1391178600,"date":"2014-01-31","index":9916,"close":46.89,"high":47.23,"low":46.62,"open":46.68,"volume":4796700},{"timestamp":1391437800,"date":"2014-02-03","index":9917,"close":46.11,"high":46.87,"low":46.01,"open":46.73,"volume":5033900}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":9918,"close":46.27,"high":46.59,"low":45.93,"open":45.97,"volume":5315100},{"timestamp":1391610600,"date":"2014-02-05","index":9919,"close":46.04,"high":46.34,"low":45.83,"open":46.22,"volume":3780900},{"timestamp":1391697000,"date":"2014-02-06","index":9920,"close":47.32,"high":47.36,"low":46.5,"open":46.58,"volume":5952100},{"timestamp":1391783400,"date":"2014-02-07","index":9921,"close":47.61,"high":47.65,"low":47.21,"open":47.23,"volume":2833100},{"timestamp":1392042600,"date":"2014-02-10","index":9922,"close":47.5,"high":47.5,"low":47.24,"open":47.34,"volume":2432700},{"timestamp":1392129000,"date":"2014-02-11","index":9923,"close":48.61,"high":48.74,"low":47.94,"open":48.02,"volume":4794000},{"timestamp":1392215400,"date":"2014-02-12","index":9924,"close":48.38,"high":48.6,"low":48.22,"open":48.58,"volume":4615200},{"timestamp":1392301800,"date":"2014-02-13","index":9925,"close":48.45,"high":48.58,"low":48.08,"open":48.14,"volume":3546000},{"timestamp":1392388200,"date":"2014-02-14","index":9926,"close":48.81,"high":48.96,"low":48.47,"open":48.53,"volume":2597700},{"timestamp":1392733800,"date":"2014-02-18","index":9927,"close":49.41,"high":49.63,"low":49.26,"open":49.34,"volume":10061800},{"timestamp":1392820200,"date":"2014-02-19","index":9928,"close":49.33,"high":49.7,"low":49.2,"open":49.3,"volume":5479300}]},{"date":"2013-10-29","estimated":1,"reported":1.18,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":9841,"close":42.6,"high":42.65,"low":42.3,"open":42.38,"volume":6644800},{"timestamp":1381843800,"date":"2013-10-15","index":9842,"close":42.5,"high":42.61,"low":42.37,"open":42.55,"volume":5461500},{"timestamp":1381930200,"date":"2013-10-16","index":9843,"close":42.57,"high":42.81,"low":42.43,"open":42.79,"volume":4636800},{"timestamp":1382016600,"date":"2013-10-17","index":9844,"close":43,"high":43,"low":42.79,"open":42.85,"volume":6041600},{"timestamp":1382103000,"date":"2013-10-18","index":9845,"close":43.33,"high":43.4,"low":43.12,"open":43.23,"volume":6312300},{"timestamp":1382362200,"date":"2013-10-21","index":9846,"close":43.57,"high":43.6,"low":43.32,"open":43.42,"volume":4066700},{"timestamp":1382448600,"date":"2013-10-22","index":9847,"close":43.6,"high":43.68,"low":43.5,"open":43.55,"volume":4227600},{"timestamp":1382535000,"date":"2013-10-23","index":9848,"close":43.39,"high":43.61,"low":43.26,"open":43.49,"volume":5398500},{"timestamp":1382621400,"date":"2013-10-24","index":9849,"close":43.58,"high":43.76,"low":43.49,"open":43.75,"volume":6862300},{"timestamp":1382707800,"date":"2013-10-25","index":9850,"close":43.66,"high":43.99,"low":43.54,"open":43.97,"volume":6290600},{"timestamp":1382967000,"date":"2013-10-28","index":9851,"close":43.72,"high":43.82,"low":43.47,"open":43.69,"volume":4722700}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9852,"close":45.9,"high":46,"low":45.2,"open":45.56,"volume":20455200},{"timestamp":1383139800,"date":"2013-10-30","index":9853,"close":46.29,"high":46.61,"low":46.09,"open":46.42,"volume":8987300},{"timestamp":1383226200,"date":"2013-10-31","index":9854,"close":46.5,"high":46.65,"low":46.22,"open":46.46,"volume":19298700},{"timestamp":1383312600,"date":"2013-11-01","index":9855,"close":46.55,"high":46.61,"low":46.12,"open":46.47,"volume":7423900},{"timestamp":1383575400,"date":"2013-11-04","index":9856,"close":46.93,"high":46.99,"low":46.67,"open":46.72,"volume":6854300},{"timestamp":1383661800,"date":"2013-11-05","index":9857,"close":46.99,"high":47.06,"low":46.59,"open":46.88,"volume":6375300},{"timestamp":1383748200,"date":"2013-11-06","index":9858,"close":46.82,"high":47,"low":46.6,"open":46.99,"volume":9073800},{"timestamp":1383834600,"date":"2013-11-07","index":9859,"close":46.1,"high":46.71,"low":45.99,"open":46.7,"volume":6144600},{"timestamp":1383921000,"date":"2013-11-08","index":9860,"close":46.09,"high":46.12,"low":45.72,"open":45.78,"volume":4848700},{"timestamp":1384180200,"date":"2013-11-11","index":9861,"close":46.08,"high":46.22,"low":46,"open":46.09,"volume":2499500},{"timestamp":1384266600,"date":"2013-11-12","index":9862,"close":45.91,"high":46.25,"low":45.81,"open":46.08,"volume":3929300}]},{"date":"2013-07-30","estimated":1.13,"reported":0.85,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":9777,"close":42.14,"high":42.38,"low":42.12,"open":42.21,"volume":4941200},{"timestamp":1373981400,"date":"2013-07-16","index":9778,"close":42.54,"high":42.54,"low":42.15,"open":42.36,"volume":4715200},{"timestamp":1374067800,"date":"2013-07-17","index":9779,"close":42.55,"high":42.7,"low":42.44,"open":42.57,"volume":3015600},{"timestamp":1374154200,"date":"2013-07-18","index":9780,"close":42.71,"high":43.01,"low":42.63,"open":42.88,"volume":6091000},{"timestamp":1374240600,"date":"2013-07-19","index":9781,"close":43.01,"high":43.09,"low":42.8,"open":42.9,"volume":5239700},{"timestamp":1374499800,"date":"2013-07-22","index":9782,"close":43.2,"high":43.38,"low":43.06,"open":43.08,"volume":5127000},{"timestamp":1374586200,"date":"2013-07-23","index":9783,"close":43.55,"high":43.64,"low":43.34,"open":43.55,"volume":4179600},{"timestamp":1374672600,"date":"2013-07-24","index":9784,"close":43.44,"high":43.75,"low":43.35,"open":43.74,"volume":3815100},{"timestamp":1374759000,"date":"2013-07-25","index":9785,"close":43.69,"high":43.73,"low":43.41,"open":43.46,"volume":2757500},{"timestamp":1374845400,"date":"2013-07-26","index":9786,"close":43.58,"high":43.68,"low":43.34,"open":43.61,"volume":3247900},{"timestamp":1375104600,"date":"2013-07-29","index":9787,"close":43.12,"high":43.41,"low":42.96,"open":43.38,"volume":4147800}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9788,"close":41.74,"high":41.83,"low":41.26,"open":41.65,"volume":15013400},{"timestamp":1375277400,"date":"2013-07-31","index":9789,"close":41.44,"high":41.75,"low":41.37,"open":41.64,"volume":7895200},{"timestamp":1375363800,"date":"2013-08-01","index":9790,"close":41.72,"high":41.83,"low":41.51,"open":41.57,"volume":6300000},{"timestamp":1375450200,"date":"2013-08-02","index":9791,"close":41.93,"high":41.94,"low":41.66,"open":41.82,"volume":4654600},{"timestamp":1375709400,"date":"2013-08-05","index":9792,"close":41.97,"high":42.04,"low":41.81,"open":41.91,"volume":5042400},{"timestamp":1375795800,"date":"2013-08-06","index":9793,"close":41.84,"high":41.96,"low":41.72,"open":41.91,"volume":5149400},{"timestamp":1375882200,"date":"2013-08-07","index":9794,"close":41.23,"high":41.65,"low":41.23,"open":41.47,"volume":5313900},{"timestamp":1375968600,"date":"2013-08-08","index":9795,"close":41.28,"high":41.45,"low":41.11,"open":41.36,"volume":3376500},{"timestamp":1376055000,"date":"2013-08-09","index":9796,"close":41.27,"high":41.48,"low":41.23,"open":41.34,"volume":3004900},{"timestamp":1376314200,"date":"2013-08-12","index":9797,"close":41.08,"high":41.31,"low":41.03,"open":41.25,"volume":3665300},{"timestamp":1376400600,"date":"2013-08-13","index":9798,"close":41.39,"high":41.43,"low":41.05,"open":41.26,"volume":4416900}]},{"date":"2013-04-30","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9714,"close":40.96,"high":41.29,"low":40.92,"open":40.99,"volume":9322000},{"timestamp":1366119000,"date":"2013-04-16","index":9715,"close":41.15,"high":41.38,"low":41,"open":41.24,"volume":6198300},{"timestamp":1366205400,"date":"2013-04-17","index":9716,"close":40.23,"high":40.7,"low":40.2,"open":40.67,"volume":11339000},{"timestamp":1366291800,"date":"2013-04-18","index":9717,"close":41.09,"high":41.29,"low":40.12,"open":40.42,"volume":9904100},{"timestamp":1366378200,"date":"2013-04-19","index":9718,"close":40.99,"high":41.14,"low":40.89,"open":41.06,"volume":8759100},{"timestamp":1366637400,"date":"2013-04-22","index":9719,"close":41.15,"high":41.25,"low":40.77,"open":40.92,"volume":7089400},{"timestamp":1366723800,"date":"2013-04-23","index":9720,"close":41.62,"high":41.64,"low":41.21,"open":41.25,"volume":6616300},{"timestamp":1366810200,"date":"2013-04-24","index":9721,"close":42.08,"high":42.23,"low":41.87,"open":41.89,"volume":5182900},{"timestamp":1366896600,"date":"2013-04-25","index":9722,"close":42.28,"high":42.77,"low":42.24,"open":42.44,"volume":5946800},{"timestamp":1366983000,"date":"2013-04-26","index":9723,"close":42.2,"high":42.33,"low":41.91,"open":42.03,"volume":4258900},{"timestamp":1367242200,"date":"2013-04-29","index":9724,"close":42.63,"high":42.81,"low":42.21,"open":42.22,"volume":6149400}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9725,"close":43.6,"high":43.73,"low":43.31,"open":43.68,"volume":10317800},{"timestamp":1367415000,"date":"2013-05-01","index":9726,"close":43.32,"high":43.82,"low":43.24,"open":43.77,"volume":6551700},{"timestamp":1367501400,"date":"2013-05-02","index":9727,"close":43.53,"high":43.65,"low":43.31,"open":43.47,"volume":5572900},{"timestamp":1367587800,"date":"2013-05-03","index":9728,"close":43.96,"high":44.25,"low":43.95,"open":44.03,"volume":6704600},{"timestamp":1367847000,"date":"2013-05-06","index":9729,"close":43.97,"high":44.15,"low":43.86,"open":44.08,"volume":3944800},{"timestamp":1367933400,"date":"2013-05-07","index":9730,"close":44.07,"high":44.27,"low":43.86,"open":44.03,"volume":5799300},{"timestamp":1368019800,"date":"2013-05-08","index":9731,"close":43.64,"high":43.77,"low":43.38,"open":43.41,"volume":5211600},{"timestamp":1368106200,"date":"2013-05-09","index":9732,"close":43.27,"high":43.59,"low":43.23,"open":43.37,"volume":5412700},{"timestamp":1368192600,"date":"2013-05-10","index":9733,"close":43.18,"high":43.22,"low":42.85,"open":43.16,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":9734,"close":43.02,"high":43.11,"low":42.81,"open":43.04,"volume":4457700},{"timestamp":1368538200,"date":"2013-05-14","index":9735,"close":43.11,"high":43.18,"low":42.9,"open":42.96,"volume":4544100}]},{"date":"2013-02-05","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9656,"close":44.04,"high":44.17,"low":43.93,"open":44.03,"volume":4059200},{"timestamp":1358865000,"date":"2013-01-22","index":9657,"close":43.74,"high":43.87,"low":43.41,"open":43.71,"volume":5402000},{"timestamp":1358951400,"date":"2013-01-23","index":9658,"close":44.27,"high":44.27,"low":43.95,"open":43.98,"volume":5004300},{"timestamp":1359037800,"date":"2013-01-24","index":9659,"close":44.11,"high":44.37,"low":44.04,"open":44.2,"volume":5456800},{"timestamp":1359124200,"date":"2013-01-25","index":9660,"close":43.93,"high":44.32,"low":43.86,"open":44.1,"volume":6297800},{"timestamp":1359383400,"date":"2013-01-28","index":9661,"close":44.35,"high":44.38,"low":44.03,"open":44.22,"volume":3756000},{"timestamp":1359469800,"date":"2013-01-29","index":9662,"close":45.21,"high":45.26,"low":44.5,"open":44.57,"volume":6476700},{"timestamp":1359556200,"date":"2013-01-30","index":9663,"close":44.92,"high":45.45,"low":44.89,"open":45.15,"volume":7245100},{"timestamp":1359642600,"date":"2013-01-31","index":9664,"close":44.52,"high":45,"low":44.38,"open":44.86,"volume":4043500},{"timestamp":1359729000,"date":"2013-02-01","index":9665,"close":44.77,"high":44.96,"low":44.48,"open":44.65,"volume":4387800},{"timestamp":1359988200,"date":"2013-02-04","index":9666,"close":43.61,"high":44.13,"low":43.5,"open":43.88,"volume":6980700}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9667,"close":44.2,"high":44.44,"low":44,"open":44.17,"volume":5448000},{"timestamp":1360161000,"date":"2013-02-06","index":9668,"close":43.99,"high":44,"low":43.5,"open":43.58,"volume":9785000},{"timestamp":1360247400,"date":"2013-02-07","index":9669,"close":43.16,"high":43.84,"low":43,"open":43.65,"volume":6262800},{"timestamp":1360333800,"date":"2013-02-08","index":9670,"close":43.17,"high":43.5,"low":42.96,"open":42.96,"volume":8484200},{"timestamp":1360593000,"date":"2013-02-11","index":9671,"close":43.01,"high":43.1,"low":42.55,"open":42.96,"volume":8790000},{"timestamp":1360679400,"date":"2013-02-12","index":9672,"close":43.34,"high":43.45,"low":42.97,"open":43.03,"volume":10207600},{"timestamp":1360765800,"date":"2013-02-13","index":9673,"close":42.45,"high":42.83,"low":42.36,"open":42.7,"volume":8938200},{"timestamp":1360852200,"date":"2013-02-14","index":9674,"close":42.26,"high":42.44,"low":41.8,"open":41.85,"volume":11199600},{"timestamp":1360938600,"date":"2013-02-15","index":9675,"close":41.95,"high":42.06,"low":41.84,"open":41.84,"volume":13260200},{"timestamp":1361284200,"date":"2013-02-19","index":9676,"close":41.56,"high":41.61,"low":41.42,"open":41.43,"volume":13086600},{"timestamp":1361370600,"date":"2013-02-20","index":9677,"close":40.8,"high":41.42,"low":40.79,"open":41.36,"volume":12295100}]},{"date":"2012-10-30","estimated":1.29,"reported":1.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":1.38,"reported":1.16,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9528,"close":41.35,"high":41.5,"low":41.05,"open":41.38,"volume":6676000},{"timestamp":1342531800,"date":"2012-07-17","index":9529,"close":41.69,"high":41.7,"low":41.29,"open":41.69,"volume":7844400},{"timestamp":1342618200,"date":"2012-07-18","index":9530,"close":41.74,"high":41.84,"low":41.35,"open":41.48,"volume":4876900},{"timestamp":1342704600,"date":"2012-07-19","index":9531,"close":41.86,"high":41.99,"low":41.62,"open":41.78,"volume":4746700},{"timestamp":1342791000,"date":"2012-07-20","index":9532,"close":41.55,"high":41.56,"low":41.2,"open":41.3,"volume":5019700},{"timestamp":1343050200,"date":"2012-07-23","index":9533,"close":40.4,"high":40.46,"low":39.79,"open":40.02,"volume":5163500},{"timestamp":1343136600,"date":"2012-07-24","index":9534,"close":39.81,"high":40.37,"low":39.42,"open":40.32,"volume":5014600},{"timestamp":1343223000,"date":"2012-07-25","index":9535,"close":39.88,"high":41.03,"low":39.7,"open":39.84,"volume":5229000},{"timestamp":1343309400,"date":"2012-07-26","index":9536,"close":40.91,"high":41.01,"low":40.54,"open":40.7,"volume":6500600},{"timestamp":1343395800,"date":"2012-07-27","index":9537,"close":41.55,"high":41.67,"low":41.03,"open":41.38,"volume":7428000},{"timestamp":1343655000,"date":"2012-07-30","index":9538,"close":41.82,"high":42.05,"low":41.71,"open":41.82,"volume":5252100}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9539,"close":39.9,"high":40.45,"low":39.81,"open":39.98,"volume":13357300},{"timestamp":1343827800,"date":"2012-08-01","index":9540,"close":40.15,"high":40.39,"low":39.5,"open":39.8,"volume":8788900},{"timestamp":1343914200,"date":"2012-08-02","index":9541,"close":39.95,"high":40.47,"low":39.72,"open":40.04,"volume":6492900},{"timestamp":1344000600,"date":"2012-08-03","index":9542,"close":41.03,"high":41.14,"low":40.6,"open":40.66,"volume":6103400},{"timestamp":1344259800,"date":"2012-08-06","index":9543,"close":41.47,"high":41.6,"low":41.07,"open":41.07,"volume":4371700},{"timestamp":1344346200,"date":"2012-08-07","index":9544,"close":42.5,"high":42.62,"low":42.12,"open":42.21,"volume":8851300},{"timestamp":1344432600,"date":"2012-08-08","index":9545,"close":42.24,"high":42.41,"low":42.01,"open":42.08,"volume":4899700},{"timestamp":1344519000,"date":"2012-08-09","index":9546,"close":42.22,"high":42.36,"low":41.88,"open":41.89,"volume":4882600},{"timestamp":1344605400,"date":"2012-08-10","index":9547,"close":42.4,"high":42.46,"low":41.8,"open":41.93,"volume":3167000},{"timestamp":1344864600,"date":"2012-08-13","index":9548,"close":42.09,"high":42.36,"low":42.03,"open":42.17,"volume":2543100},{"timestamp":1344951000,"date":"2012-08-14","index":9549,"close":42.18,"high":42.54,"low":42.1,"open":42.31,"volume":4281300}]},{"date":"2012-05-01","estimated":1.64,"reported":1.52,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9465,"close":42.51,"high":42.64,"low":42.17,"open":42.63,"volume":4895500},{"timestamp":1334669400,"date":"2012-04-17","index":9466,"close":43.27,"high":43.44,"low":42.77,"open":42.9,"volume":4521500},{"timestamp":1334755800,"date":"2012-04-18","index":9467,"close":43.2,"high":43.35,"low":42.94,"open":43.08,"volume":4375900},{"timestamp":1334842200,"date":"2012-04-19","index":9468,"close":42.5,"high":42.97,"low":42.42,"open":42.83,"volume":4643400},{"timestamp":1334928600,"date":"2012-04-20","index":9469,"close":41.99,"high":42.53,"low":41.99,"open":42.38,"volume":8375900},{"timestamp":1335187800,"date":"2012-04-23","index":9470,"close":41.95,"high":42.04,"low":41.34,"open":41.52,"volume":5708100},{"timestamp":1335274200,"date":"2012-04-24","index":9471,"close":41.91,"high":42.45,"low":41.66,"open":42.4,"volume":10420400},{"timestamp":1335360600,"date":"2012-04-25","index":9472,"close":42.19,"high":42.22,"low":41.77,"open":42.15,"volume":6655500},{"timestamp":1335447000,"date":"2012-04-26","index":9473,"close":43.29,"high":43.35,"low":42.41,"open":42.58,"volume":6147000},{"timestamp":1335533400,"date":"2012-04-27","index":9474,"close":43.53,"high":43.64,"low":43.29,"open":43.58,"volume":3971100},{"timestamp":1335792600,"date":"2012-04-30","index":9475,"close":43.41,"high":43.49,"low":43.18,"open":43.31,"volume":2576400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9476,"close":42.7,"high":43.13,"low":42.29,"open":42.54,"volume":9676300},{"timestamp":1335965400,"date":"2012-05-02","index":9477,"close":42.36,"high":42.42,"low":42.03,"open":42.08,"volume":7384300},{"timestamp":1336051800,"date":"2012-05-03","index":9478,"close":42.02,"high":42.54,"low":41.84,"open":42.44,"volume":5926700},{"timestamp":1336138200,"date":"2012-05-04","index":9479,"close":40.96,"high":41.82,"low":40.95,"open":41.77,"volume":6286000},{"timestamp":1336397400,"date":"2012-05-07","index":9480,"close":41.33,"high":41.48,"low":40.8,"open":40.99,"volume":4114800},{"timestamp":1336483800,"date":"2012-05-08","index":9481,"close":40.42,"high":41.06,"low":40.02,"open":41.01,"volume":9465000},{"timestamp":1336570200,"date":"2012-05-09","index":9482,"close":39.26,"high":39.56,"low":38.83,"open":39.13,"volume":11376600},{"timestamp":1336656600,"date":"2012-05-10","index":9483,"close":39.78,"high":40.12,"low":39.66,"open":39.81,"volume":5784300},{"timestamp":1336743000,"date":"2012-05-11","index":9484,"close":39.65,"high":40.29,"low":39.56,"open":39.6,"volume":4645500},{"timestamp":1337002200,"date":"2012-05-14","index":9485,"close":38.86,"high":39.28,"low":38.85,"open":39.08,"volume":3860200},{"timestamp":1337088600,"date":"2012-05-15","index":9486,"close":38.18,"high":38.83,"low":38.15,"open":38.69,"volume":6842700}]},{"date":"2012-02-07","estimated":1.59,"reported":2.41,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9407,"close":44.63,"high":44.74,"low":44.33,"open":44.46,"volume":6455300},{"timestamp":1327415400,"date":"2012-01-24","index":9408,"close":44.7,"high":44.75,"low":44.28,"open":44.51,"volume":6135500},{"timestamp":1327501800,"date":"2012-01-25","index":9409,"close":44.9,"high":44.95,"low":44.1,"open":44.36,"volume":5846400},{"timestamp":1327588200,"date":"2012-01-26","index":9410,"close":44.77,"high":45.11,"low":44.7,"open":44.98,"volume":6681200},{"timestamp":1327674600,"date":"2012-01-27","index":9411,"close":43.7,"high":44.18,"low":43.66,"open":43.82,"volume":8780000},{"timestamp":1327933800,"date":"2012-01-30","index":9412,"close":44.14,"high":44.16,"low":42.84,"open":42.91,"volume":10780900},{"timestamp":1328020200,"date":"2012-01-31","index":9413,"close":45.91,"high":46.03,"low":44.56,"open":44.89,"volume":23364500},{"timestamp":1328106600,"date":"2012-02-01","index":9414,"close":45.55,"high":46.1,"low":45.55,"open":45.81,"volume":11902000},{"timestamp":1328193000,"date":"2012-02-02","index":9415,"close":45.53,"high":45.66,"low":45.22,"open":45.26,"volume":7513300},{"timestamp":1328279400,"date":"2012-02-03","index":9416,"close":46.57,"high":46.76,"low":45.53,"open":45.54,"volume":12074800},{"timestamp":1328538600,"date":"2012-02-06","index":9417,"close":46.87,"high":46.91,"low":45.96,"open":46.12,"volume":8785400}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9418,"close":46.6,"high":46.7,"low":45.69,"open":46.23,"volume":11373200},{"timestamp":1328711400,"date":"2012-02-08","index":9419,"close":46.97,"high":47.09,"low":46.37,"open":46.41,"volume":12378300},{"timestamp":1328797800,"date":"2012-02-09","index":9420,"close":46.77,"high":47.28,"low":46.66,"open":47.26,"volume":8458700},{"timestamp":1328884200,"date":"2012-02-10","index":9421,"close":46.35,"high":46.61,"low":46.2,"open":46.38,"volume":10779200},{"timestamp":1329143400,"date":"2012-02-13","index":9422,"close":47.37,"high":47.46,"low":46.73,"open":47.06,"volume":9665400},{"timestamp":1329229800,"date":"2012-02-14","index":9423,"close":46.47,"high":47.25,"low":46.36,"open":47.04,"volume":12258400},{"timestamp":1329316200,"date":"2012-02-15","index":9424,"close":45.96,"high":46.23,"low":45.84,"open":46.15,"volume":7563600},{"timestamp":1329402600,"date":"2012-02-16","index":9425,"close":46.65,"high":46.71,"low":46.04,"open":46.17,"volume":5509900},{"timestamp":1329489000,"date":"2012-02-17","index":9426,"close":47.62,"high":47.67,"low":46.43,"open":46.58,"volume":12135500},{"timestamp":1329834600,"date":"2012-02-21","index":9427,"close":47.16,"high":47.75,"low":47.01,"open":47.45,"volume":8462000},{"timestamp":1329921000,"date":"2012-02-22","index":9428,"close":46.87,"high":47.07,"low":46.73,"open":47.01,"volume":20119500}]},{"date":"2011-10-25","estimated":1.66,"reported":1.63,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":9336,"close":38.31,"high":38.32,"low":37.6,"open":37.8,"volume":6615100},{"timestamp":1318339800,"date":"2011-10-11","index":9337,"close":38.36,"high":38.39,"low":37.75,"open":37.75,"volume":7806800},{"timestamp":1318426200,"date":"2011-10-12","index":9338,"close":38.63,"high":39.26,"low":38.62,"open":38.79,"volume":7452900},{"timestamp":1318512600,"date":"2011-10-13","index":9339,"close":38.75,"high":38.94,"low":37.97,"open":38.19,"volume":5807000},{"timestamp":1318599000,"date":"2011-10-14","index":9340,"close":39.88,"high":39.9,"low":39.17,"open":39.46,"volume":5799800},{"timestamp":1318858200,"date":"2011-10-17","index":9341,"close":40.17,"high":40.82,"low":39.91,"open":40.82,"volume":10406300},{"timestamp":1318944600,"date":"2011-10-18","index":9342,"close":41.11,"high":41.37,"low":40.09,"open":40.67,"volume":8055100},{"timestamp":1319031000,"date":"2011-10-19","index":9343,"close":40.78,"high":41.52,"low":40.63,"open":41.32,"volume":7938200},{"timestamp":1319117400,"date":"2011-10-20","index":9344,"close":41.32,"high":41.51,"low":40.25,"open":40.81,"volume":10185300},{"timestamp":1319203800,"date":"2011-10-21","index":9345,"close":42.35,"high":42.47,"low":41.5,"open":41.56,"volume":10835800},{"timestamp":1319463000,"date":"2011-10-24","index":9346,"close":41.84,"high":42.12,"low":41.32,"open":41.32,"volume":9613400}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":9347,"close":43.52,"high":44.01,"low":42.84,"open":43.45,"volume":17175000},{"timestamp":1319635800,"date":"2011-10-26","index":9348,"close":44.65,"high":44.79,"low":43.32,"open":43.97,"volume":18040600},{"timestamp":1319722200,"date":"2011-10-27","index":9349,"close":45.43,"high":45.84,"low":44.76,"open":45.17,"volume":13456300},{"timestamp":1319808600,"date":"2011-10-28","index":9350,"close":45.5,"high":45.55,"low":44.87,"open":44.88,"volume":8045100},{"timestamp":1320067800,"date":"2011-10-31","index":9351,"close":44.18,"high":45.28,"low":44.15,"open":44.85,"volume":8608900},{"timestamp":1320154200,"date":"2011-11-01","index":9352,"close":42.72,"high":43.24,"low":41.72,"open":41.91,"volume":15025500},{"timestamp":1320240600,"date":"2011-11-02","index":9353,"close":43.41,"high":43.64,"low":42.86,"open":42.92,"volume":10065800},{"timestamp":1320327000,"date":"2011-11-03","index":9354,"close":44.02,"high":44.14,"low":43.16,"open":43.85,"volume":6178200},{"timestamp":1320413400,"date":"2011-11-04","index":9355,"close":43.85,"high":44,"low":43.13,"open":43.34,"volume":5478500},{"timestamp":1320676200,"date":"2011-11-07","index":9356,"close":44,"high":44.06,"low":43.4,"open":43.45,"volume":7964300},{"timestamp":1320762600,"date":"2011-11-08","index":9357,"close":44.7,"high":44.89,"low":44.05,"open":44.67,"volume":5679300}]},{"date":"2011-07-26","estimated":1.96,"reported":1.69,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":9272,"close":43.84,"high":44.11,"low":43.55,"open":43.57,"volume":7759900},{"timestamp":1310477400,"date":"2011-07-12","index":9273,"close":43.41,"high":43.71,"low":43.31,"open":43.35,"volume":11290700},{"timestamp":1310563800,"date":"2011-07-13","index":9274,"close":43.74,"high":44.28,"low":43.5,"open":43.52,"volume":9895100},{"timestamp":1310650200,"date":"2011-07-14","index":9275,"close":44.34,"high":44.97,"low":44.1,"open":44.7,"volume":12098900},{"timestamp":1310736600,"date":"2011-07-15","index":9276,"close":44.33,"high":44.65,"low":44.05,"open":44.47,"volume":9828900},{"timestamp":1310995800,"date":"2011-07-18","index":9277,"close":44.31,"high":44.47,"low":43.85,"open":43.99,"volume":6969300},{"timestamp":1311082200,"date":"2011-07-19","index":9278,"close":44.96,"high":45.02,"low":44.52,"open":44.57,"volume":5541000},{"timestamp":1311168600,"date":"2011-07-20","index":9279,"close":45.76,"high":46.01,"low":45.47,"open":45.69,"volume":8585500},{"timestamp":1311255000,"date":"2011-07-21","index":9280,"close":46.04,"high":46.29,"low":45.81,"open":46.01,"volume":7788000},{"timestamp":1311341400,"date":"2011-07-22","index":9281,"close":46.2,"high":46.3,"low":45.89,"open":46.24,"volume":6201200},{"timestamp":1311600600,"date":"2011-07-25","index":9282,"close":46.77,"high":47.09,"low":46.12,"open":46.24,"volume":12543000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":9283,"close":46.18,"high":46.63,"low":45.46,"open":45.89,"volume":13833700},{"timestamp":1311773400,"date":"2011-07-27","index":9284,"close":44.92,"high":45.61,"low":44.72,"open":45.59,"volume":12530300},{"timestamp":1311859800,"date":"2011-07-28","index":9285,"close":45.05,"high":45.38,"low":44.52,"open":44.64,"volume":11834700},{"timestamp":1311946200,"date":"2011-07-29","index":9286,"close":45.44,"high":45.92,"low":44.64,"open":44.7,"volume":10712500},{"timestamp":1312205400,"date":"2011-08-01","index":9287,"close":45.13,"high":46.03,"low":44.72,"open":45.95,"volume":8549900},{"timestamp":1312291800,"date":"2011-08-02","index":9288,"close":43.61,"high":44.7,"low":43.57,"open":44.38,"volume":11691200},{"timestamp":1312378200,"date":"2011-08-03","index":9289,"close":43.18,"high":43.27,"low":42.32,"open":43.18,"volume":10683200},{"timestamp":1312464600,"date":"2011-08-04","index":9290,"close":40.52,"high":42.08,"low":40.42,"open":42.04,"volume":13701100},{"timestamp":1312551000,"date":"2011-08-05","index":9291,"close":40.93,"high":41.33,"low":39.66,"open":40.98,"volume":17389900},{"timestamp":1312810200,"date":"2011-08-08","index":9292,"close":38.19,"high":40.36,"low":38.12,"open":39.78,"volume":16959600},{"timestamp":1312896600,"date":"2011-08-09","index":9293,"close":39.99,"high":39.99,"low":37.84,"open":39.37,"volume":15111000}]},{"date":"2011-04-27","estimated":1.82,"reported":1.75,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9210,"close":46.67,"high":47.18,"low":46.57,"open":46.87,"volume":6700500},{"timestamp":1302615000,"date":"2011-04-12","index":9211,"close":45.3,"high":46.14,"low":45.11,"open":46.07,"volume":9040200},{"timestamp":1302701400,"date":"2011-04-13","index":9212,"close":45.4,"high":46,"low":45.3,"open":45.92,"volume":6993800},{"timestamp":1302787800,"date":"2011-04-14","index":9213,"close":45.54,"high":45.7,"low":45.25,"open":45.28,"volume":9343700},{"timestamp":1302874200,"date":"2011-04-15","index":9214,"close":44.96,"high":45.11,"low":44.68,"open":44.96,"volume":9247900},{"timestamp":1303133400,"date":"2011-04-18","index":9215,"close":44.47,"high":44.64,"low":44.04,"open":44.27,"volume":7931500},{"timestamp":1303219800,"date":"2011-04-19","index":9216,"close":44.68,"high":44.81,"low":44.44,"open":44.48,"volume":5287500},{"timestamp":1303306200,"date":"2011-04-20","index":9217,"close":45.91,"high":46.14,"low":45.78,"open":46.05,"volume":9412300},{"timestamp":1303392600,"date":"2011-04-21","index":9218,"close":46.03,"high":46.41,"low":45.87,"open":46.4,"volume":7240300},{"timestamp":1303738200,"date":"2011-04-25","index":9219,"close":45.98,"high":46.35,"low":45.75,"open":46.34,"volume":8629000},{"timestamp":1303824600,"date":"2011-04-26","index":9220,"close":46.32,"high":46.36,"low":45.87,"open":45.95,"volume":7890600}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9221,"close":46.53,"high":46.85,"low":45.94,"open":46.83,"volume":12315900},{"timestamp":1303997400,"date":"2011-04-28","index":9222,"close":46.28,"high":46.49,"low":46.01,"open":46.11,"volume":7234900},{"timestamp":1304083800,"date":"2011-04-29","index":9223,"close":46.14,"high":46.4,"low":46.02,"open":46.25,"volume":6874100},{"timestamp":1304343000,"date":"2011-05-02","index":9224,"close":45.92,"high":46.35,"low":45.77,"open":46.33,"volume":5692700},{"timestamp":1304429400,"date":"2011-05-03","index":9225,"close":44.8,"high":45.6,"low":44.44,"open":45.48,"volume":12190400},{"timestamp":1304515800,"date":"2011-05-04","index":9226,"close":44.38,"high":45,"low":44.3,"open":44.97,"volume":10579300},{"timestamp":1304602200,"date":"2011-05-05","index":9227,"close":43.48,"high":44.17,"low":43.25,"open":44,"volume":11051100},{"timestamp":1304688600,"date":"2011-05-06","index":9228,"close":44.28,"high":45.04,"low":43.51,"open":43.52,"volume":16999600},{"timestamp":1304947800,"date":"2011-05-09","index":9229,"close":44.87,"high":45,"low":44.37,"open":44.52,"volume":7403900},{"timestamp":1305034200,"date":"2011-05-10","index":9230,"close":44.98,"high":45,"low":44.5,"open":44.63,"volume":5901700},{"timestamp":1305120600,"date":"2011-05-11","index":9231,"close":43.96,"high":44.72,"low":43.76,"open":44.72,"volume":6338300}]},{"date":"2011-02-01","estimated":1.6,"reported":1.39,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9151,"close":49.25,"high":49.5,"low":47.39,"open":47.56,"volume":35199100},{"timestamp":1295361000,"date":"2011-01-18","index":9152,"close":49.23,"high":49.4,"low":48.68,"open":48.94,"volume":15798500},{"timestamp":1295447400,"date":"2011-01-19","index":9153,"close":48.2,"high":49.39,"low":47.91,"open":49.32,"volume":10347900},{"timestamp":1295533800,"date":"2011-01-20","index":9154,"close":47.57,"high":47.87,"low":46.8,"open":47.58,"volume":11543100},{"timestamp":1295620200,"date":"2011-01-21","index":9155,"close":47.61,"high":48.34,"low":47.4,"open":48.03,"volume":9596900},{"timestamp":1295879400,"date":"2011-01-24","index":9156,"close":48.08,"high":48.16,"low":47.21,"open":47.21,"volume":7143800},{"timestamp":1295965800,"date":"2011-01-25","index":9157,"close":47.21,"high":47.44,"low":47,"open":47.37,"volume":10333400},{"timestamp":1296052200,"date":"2011-01-26","index":9158,"close":46.76,"high":47.11,"low":46.25,"open":46.97,"volume":16733500},{"timestamp":1296138600,"date":"2011-01-27","index":9159,"close":46.68,"high":47.09,"low":46.43,"open":46.9,"volume":8602200},{"timestamp":1296225000,"date":"2011-01-28","index":9160,"close":46.21,"high":46.76,"low":45.83,"open":46.48,"volume":9189200},{"timestamp":1296484200,"date":"2011-01-31","index":9161,"close":47.47,"high":47.52,"low":46.2,"open":46.52,"volume":13094400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9162,"close":47.98,"high":48.09,"low":46.6,"open":46.76,"volume":20934400},{"timestamp":1296657000,"date":"2011-02-02","index":9163,"close":47.13,"high":47.77,"low":47.01,"open":47.67,"volume":9871600},{"timestamp":1296743400,"date":"2011-02-03","index":9164,"close":46.58,"high":46.85,"low":46.2,"open":46.76,"volume":9925300},{"timestamp":1296829800,"date":"2011-02-04","index":9165,"close":46.03,"high":46.41,"low":45.84,"open":46.35,"volume":10843300},{"timestamp":1297089000,"date":"2011-02-07","index":9166,"close":46.54,"high":46.65,"low":46.31,"open":46.58,"volume":8163900},{"timestamp":1297175400,"date":"2011-02-08","index":9167,"close":46.79,"high":46.9,"low":46.2,"open":46.5,"volume":6722600},{"timestamp":1297261800,"date":"2011-02-09","index":9168,"close":45.83,"high":46.36,"low":45.69,"open":46.25,"volume":7049300},{"timestamp":1297348200,"date":"2011-02-10","index":9169,"close":45.93,"high":46.15,"low":45.56,"open":45.65,"volume":6178700},{"timestamp":1297434600,"date":"2011-02-11","index":9170,"close":45.8,"high":46,"low":45.46,"open":45.5,"volume":6594700},{"timestamp":1297693800,"date":"2011-02-14","index":9171,"close":46.69,"high":46.8,"low":45.78,"open":45.85,"volume":10348200},{"timestamp":1297780200,"date":"2011-02-15","index":9172,"close":47.05,"high":47.36,"low":46.91,"open":47,"volume":14435500}]},{"date":"2010-11-02","estimated":1.51,"reported":1.77,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9089,"close":41.49,"high":41.74,"low":40.44,"open":40.66,"volume":10620000},{"timestamp":1287495000,"date":"2010-10-19","index":9090,"close":40.94,"high":41.36,"low":40.38,"open":40.4,"volume":10092500},{"timestamp":1287581400,"date":"2010-10-20","index":9091,"close":41.1,"high":41.49,"low":40.9,"open":40.93,"volume":6992900},{"timestamp":1287667800,"date":"2010-10-21","index":9092,"close":40.65,"high":41.21,"low":40.45,"open":40.88,"volume":7577200},{"timestamp":1287754200,"date":"2010-10-22","index":9093,"close":40.5,"high":40.99,"low":40.22,"open":40.57,"volume":6824200},{"timestamp":1288013400,"date":"2010-10-25","index":9094,"close":40.21,"high":40.7,"low":40.21,"open":40.61,"volume":5308900},{"timestamp":1288099800,"date":"2010-10-26","index":9095,"close":40.65,"high":40.77,"low":40.21,"open":40.39,"volume":7507600},{"timestamp":1288186200,"date":"2010-10-27","index":9096,"close":40.1,"high":40.26,"low":39.58,"open":40.17,"volume":12112400},{"timestamp":1288272600,"date":"2010-10-28","index":9097,"close":40.6,"high":41.35,"low":40.21,"open":40.65,"volume":17172000},{"timestamp":1288359000,"date":"2010-10-29","index":9098,"close":40.8,"high":41,"low":40.45,"open":40.56,"volume":5343300},{"timestamp":1288618200,"date":"2010-11-01","index":9099,"close":40.77,"high":41.18,"low":40.61,"open":40.99,"volume":5837200}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9100,"close":41.42,"high":41.68,"low":41.16,"open":41.28,"volume":10266400},{"timestamp":1288791000,"date":"2010-11-03","index":9101,"close":42.37,"high":42.73,"low":41.9,"open":42.61,"volume":16193500},{"timestamp":1288877400,"date":"2010-11-04","index":9102,"close":43.91,"high":43.95,"low":42.97,"open":43.17,"volume":16286500},{"timestamp":1288963800,"date":"2010-11-05","index":9103,"close":43.79,"high":43.98,"low":43.34,"open":43.56,"volume":9106200},{"timestamp":1289226600,"date":"2010-11-08","index":9104,"close":43.23,"high":43.35,"low":42.9,"open":43.16,"volume":9502400},{"timestamp":1289313000,"date":"2010-11-09","index":9105,"close":43,"high":44.37,"low":42.88,"open":44.2,"volume":16473900},{"timestamp":1289399400,"date":"2010-11-10","index":9106,"close":43.53,"high":43.55,"low":42.69,"open":43.24,"volume":11711500},{"timestamp":1289485800,"date":"2010-11-11","index":9107,"close":43.68,"high":43.81,"low":43.26,"open":43.29,"volume":7828300},{"timestamp":1289572200,"date":"2010-11-12","index":9108,"close":42.99,"high":43.65,"low":42.82,"open":43.35,"volume":6568800},{"timestamp":1289831400,"date":"2010-11-15","index":9109,"close":43.04,"high":43.64,"low":43.01,"open":43.6,"volume":6710700},{"timestamp":1289917800,"date":"2010-11-16","index":9110,"close":41.78,"high":42.5,"low":41.32,"open":42.49,"volume":10200900}]},{"date":"2010-07-28","estimated":1.44,"reported":1.66,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9021,"close":36.88,"high":37.76,"low":35.71,"open":37.72,"volume":85975400},{"timestamp":1279114200,"date":"2010-07-14","index":9022,"close":36.18,"high":36.85,"low":35.7,"open":36.23,"volume":45008600},{"timestamp":1279200600,"date":"2010-07-15","index":9023,"close":38.92,"high":39.81,"low":36.52,"open":36.68,"volume":75737600},{"timestamp":1279287000,"date":"2010-07-16","index":9024,"close":37.1,"high":38.54,"low":37.07,"open":38.52,"volume":50505300},{"timestamp":1279546200,"date":"2010-07-19","index":9025,"close":35.75,"high":36.08,"low":34.58,"open":36,"volume":55491300},{"timestamp":1279632600,"date":"2010-07-20","index":9026,"close":35.2,"high":35.98,"low":34.79,"open":34.9,"volume":40772400},{"timestamp":1279719000,"date":"2010-07-21","index":9027,"close":36.13,"high":36.65,"low":35.67,"open":36.61,"volume":27693200},{"timestamp":1279805400,"date":"2010-07-22","index":9028,"close":36.23,"high":36.71,"low":36.03,"open":36.47,"volume":29319000},{"timestamp":1279891800,"date":"2010-07-23","index":9029,"close":36.86,"high":36.88,"low":36.17,"open":36.62,"volume":16621900},{"timestamp":1280151000,"date":"2010-07-26","index":9030,"close":38.65,"high":39,"low":37.74,"open":37.93,"volume":33981500},{"timestamp":1280237400,"date":"2010-07-27","index":9031,"close":38,"high":38.56,"low":37.33,"open":38.55,"volume":33502000}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9032,"close":37.71,"high":38.1,"low":37.32,"open":37.34,"volume":18097000},{"timestamp":1280410200,"date":"2010-07-29","index":9033,"close":38.47,"high":38.9,"low":38.1,"open":38.15,"volume":19256500},{"timestamp":1280496600,"date":"2010-07-30","index":9034,"close":38.47,"high":38.63,"low":38.03,"open":38.09,"volume":13119800},{"timestamp":1280755800,"date":"2010-08-02","index":9035,"close":39.42,"high":39.55,"low":38.95,"open":39,"volume":16956300},{"timestamp":1280842200,"date":"2010-08-03","index":9036,"close":40,"high":40,"low":39.11,"open":39.38,"volume":18618800},{"timestamp":1280928600,"date":"2010-08-04","index":9037,"close":39.39,"high":40.64,"low":39.2,"open":39.77,"volume":33302000},{"timestamp":1281015000,"date":"2010-08-05","index":9038,"close":40.68,"high":40.75,"low":39.94,"open":40.23,"volume":24447600},{"timestamp":1281101400,"date":"2010-08-06","index":9039,"close":41.33,"high":41.5,"low":40.6,"open":41.07,"volume":29162500},{"timestamp":1281360600,"date":"2010-08-09","index":9040,"close":40.86,"high":41.59,"low":40.85,"open":41.56,"volume":18331200},{"timestamp":1281447000,"date":"2010-08-10","index":9041,"close":40.11,"high":40.25,"low":39.38,"open":40.06,"volume":16296200},{"timestamp":1281533400,"date":"2010-08-11","index":9042,"close":38.79,"high":39,"low":38.59,"open":38.97,"volume":12220100}]},{"date":"2010-04-29","estimated":1.6,"reported":1.79,"pre":[{"timestamp":1271251800,"date":"2010-04-14","index":8959,"close":60,"high":60.1,"low":59.67,"open":59.99,"volume":5968200},{"timestamp":1271338200,"date":"2010-04-15","index":8960,"close":60.57,"high":60.98,"low":60.48,"open":60.56,"volume":5288500},{"timestamp":1271424600,"date":"2010-04-16","index":8961,"close":59.88,"high":60.5,"low":59.33,"open":60.41,"volume":6216500},{"timestamp":1271683800,"date":"2010-04-19","index":8962,"close":59.48,"high":59.52,"low":58.81,"open":58.86,"volume":5524800},{"timestamp":1271770200,"date":"2010-04-20","index":8963,"close":60.48,"high":60.7,"low":60.29,"open":60.45,"volume":3790200},{"timestamp":1271856600,"date":"2010-04-21","index":8964,"close":60.09,"high":60.57,"low":59.84,"open":60.19,"volume":4079500},{"timestamp":1271943000,"date":"2010-04-22","index":8965,"close":59.55,"high":59.55,"low":58.86,"open":59.14,"volume":5332600},{"timestamp":1272029400,"date":"2010-04-23","index":8966,"close":59.88,"high":59.91,"low":58.75,"open":58.85,"volume":5333900},{"timestamp":1272288600,"date":"2010-04-26","index":8967,"close":57.91,"high":59.87,"low":57.9,"open":59.77,"volume":13117800},{"timestamp":1272375000,"date":"2010-04-27","index":8968,"close":56.33,"high":57.72,"low":56.21,"open":56.77,"volume":18287000},{"timestamp":1272461400,"date":"2010-04-28","index":8969,"close":57.34,"high":57.69,"low":56.64,"open":57.21,"volume":9568300}],"post":[{"timestamp":1272547800,"date":"2010-04-29","index":8970,"close":52.56,"high":56.49,"low":51.88,"open":56.39,"volume":85065100},{"timestamp":1272634200,"date":"2010-04-30","index":8971,"close":52.15,"high":53.38,"low":51.36,"open":52.43,"volume":61635600},{"timestamp":1272893400,"date":"2010-05-03","index":8972,"close":50.19,"high":51.29,"low":47.35,"open":49.36,"volume":156810500},{"timestamp":1272979800,"date":"2010-05-04","index":8973,"close":51.2,"high":51.32,"low":48.44,"open":50.51,"volume":55665100},{"timestamp":1273066200,"date":"2010-05-05","index":8974,"close":50.99,"high":52,"low":50.07,"open":51,"volume":42225300},{"timestamp":1273152600,"date":"2010-05-06","index":8975,"close":50.33,"high":51.69,"low":48.01,"open":51.38,"volume":37343500},{"timestamp":1273239000,"date":"2010-05-07","index":8976,"close":49.06,"high":50.32,"low":48,"open":49.75,"volume":24092300},{"timestamp":1273498200,"date":"2010-05-10","index":8977,"close":48.75,"high":49.89,"low":48.16,"open":49.12,"volume":31336500},{"timestamp":1273584600,"date":"2010-05-11","index":8978,"close":48.74,"high":49.51,"low":48.05,"open":48.12,"volume":26604300},{"timestamp":1273671000,"date":"2010-05-12","index":8979,"close":48.5,"high":49.05,"low":47.86,"open":48.76,"volume":23295500},{"timestamp":1273757400,"date":"2010-05-13","index":8980,"close":48.1,"high":49,"low":47.93,"open":48.18,"volume":19204200}]},{"date":"2010-02-02","estimated":1.51,"reported":1.4,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":8899,"close":61.64,"high":61.72,"low":61.29,"open":61.62,"volume":3596700},{"timestamp":1263911400,"date":"2010-01-19","index":8900,"close":62.32,"high":62.38,"low":61.76,"open":61.76,"volume":4914400},{"timestamp":1263997800,"date":"2010-01-20","index":8901,"close":61.06,"high":61.44,"low":60.6,"open":61.35,"volume":5410900},{"timestamp":1264084200,"date":"2010-01-21","index":8902,"close":59.57,"high":61.11,"low":59.13,"open":60.95,"volume":7184400},{"timestamp":1264170600,"date":"2010-01-22","index":8903,"close":57.87,"high":59.1,"low":57.76,"open":58.77,"volume":7297200},{"timestamp":1264429800,"date":"2010-01-25","index":8904,"close":58.55,"high":58.79,"low":58.21,"open":58.55,"volume":4039100},{"timestamp":1264516200,"date":"2010-01-26","index":8905,"close":58.49,"high":58.92,"low":57.81,"open":57.95,"volume":5684700},{"timestamp":1264602600,"date":"2010-01-27","index":8906,"close":58.06,"high":58.18,"low":57.44,"open":57.89,"volume":6025600},{"timestamp":1264689000,"date":"2010-01-28","index":8907,"close":57.33,"high":58.48,"low":56.96,"open":58.4,"volume":5003700},{"timestamp":1264775400,"date":"2010-01-29","index":8908,"close":56.12,"high":57.38,"low":55.87,"open":57.08,"volume":7643200},{"timestamp":1265034600,"date":"2010-02-01","index":8909,"close":57.23,"high":57.26,"low":56.47,"open":56.47,"volume":6031200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":8910,"close":55.46,"high":55.71,"low":54.14,"open":54.4,"volume":18574000},{"timestamp":1265207400,"date":"2010-02-03","index":8911,"close":55.17,"high":55.53,"low":54.85,"open":55.35,"volume":8410700},{"timestamp":1265293800,"date":"2010-02-04","index":8912,"close":53.48,"high":54.78,"low":53.44,"open":54.76,"volume":8364700},{"timestamp":1265380200,"date":"2010-02-05","index":8913,"close":53.18,"high":53.31,"low":52.1,"open":53.11,"volume":11065800},{"timestamp":1265639400,"date":"2010-02-08","index":8914,"close":52.43,"high":53.24,"low":52.13,"open":52.64,"volume":7808900},{"timestamp":1265725800,"date":"2010-02-09","index":8915,"close":53.61,"high":54.1,"low":52.73,"open":52.92,"volume":8017100},{"timestamp":1265812200,"date":"2010-02-10","index":8916,"close":53.65,"high":53.92,"low":53.11,"open":53.72,"volume":5598300},{"timestamp":1265898600,"date":"2010-02-11","index":8917,"close":54.8,"high":54.86,"low":53.59,"open":53.89,"volume":6878000},{"timestamp":1265985000,"date":"2010-02-12","index":8918,"close":54.67,"high":54.8,"low":53.92,"open":54.14,"volume":6761900},{"timestamp":1266330600,"date":"2010-02-16","index":8919,"close":55.95,"high":56.14,"low":54.65,"open":54.86,"volume":11509700},{"timestamp":1266417000,"date":"2010-02-17","index":8920,"close":54.24,"high":54.8,"low":54.02,"open":54.64,"volume":7368200}]},{"date":"2009-10-27","estimated":1.04,"reported":1.5,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":8833,"close":52.64,"high":52.86,"low":52.38,"open":52.4,"volume":4979600},{"timestamp":1255440600,"date":"2009-10-13","index":8834,"close":52.68,"high":52.88,"low":52.18,"open":52.73,"volume":5166200},{"timestamp":1255527000,"date":"2009-10-14","index":8835,"close":53.66,"high":54,"low":53.5,"open":54,"volume":4747700},{"timestamp":1255613400,"date":"2009-10-15","index":8836,"close":54.76,"high":54.88,"low":54.29,"open":54.46,"volume":5889700},{"timestamp":1255699800,"date":"2009-10-16","index":8837,"close":55.01,"high":55.27,"low":54.86,"open":55.09,"volume":5745500},{"timestamp":1255959000,"date":"2009-10-19","index":8838,"close":56.4,"high":56.8,"low":55.64,"open":56.04,"volume":6527800},{"timestamp":1256045400,"date":"2009-10-20","index":8839,"close":56.18,"high":56.5,"low":55.72,"open":56.43,"volume":4905500},{"timestamp":1256131800,"date":"2009-10-21","index":8840,"close":56.42,"high":57.35,"low":56.35,"open":56.43,"volume":5843100},{"timestamp":1256218200,"date":"2009-10-22","index":8841,"close":56.64,"high":56.79,"low":55.82,"open":56.28,"volume":4002000},{"timestamp":1256304600,"date":"2009-10-23","index":8842,"close":55.42,"high":56.19,"low":55.15,"open":56.11,"volume":4625100},{"timestamp":1256563800,"date":"2009-10-26","index":8843,"close":55.48,"high":56.78,"low":55.25,"open":56.24,"volume":5531600}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":8844,"close":57.82,"high":58.69,"low":57.41,"open":57.93,"volume":12981400},{"timestamp":1256736600,"date":"2009-10-28","index":8845,"close":56.82,"high":57.7,"low":56.77,"open":57.7,"volume":10207900},{"timestamp":1256823000,"date":"2009-10-29","index":8846,"close":58.3,"high":58.5,"low":57.69,"open":57.96,"volume":6835200},{"timestamp":1256909400,"date":"2009-10-30","index":8847,"close":56.62,"high":58.07,"low":56.15,"open":57.99,"volume":7111900},{"timestamp":1257172200,"date":"2009-11-02","index":8848,"close":57.27,"high":57.85,"low":56.52,"open":57.03,"volume":5574000},{"timestamp":1257258600,"date":"2009-11-03","index":8849,"close":57.55,"high":57.81,"low":56.22,"open":56.36,"volume":5694600},{"timestamp":1257345000,"date":"2009-11-04","index":8850,"close":57.58,"high":58.19,"low":57.47,"open":57.73,"volume":5012600},{"timestamp":1257431400,"date":"2009-11-05","index":8851,"close":58.53,"high":58.91,"low":58.07,"open":58.2,"volume":4688300},{"timestamp":1257517800,"date":"2009-11-06","index":8852,"close":58.43,"high":58.43,"low":57.45,"open":57.53,"volume":4113700},{"timestamp":1257777000,"date":"2009-11-09","index":8853,"close":59.93,"high":60,"low":59.61,"open":59.68,"volume":6039100},{"timestamp":1257863400,"date":"2009-11-10","index":8854,"close":59.13,"high":59.24,"low":58.61,"open":58.74,"volume":5199500}]},{"date":"2009-07-28","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1247491800,"date":"2009-07-13","index":8769,"close":46.2,"high":46.27,"low":45.02,"open":45.64,"volume":5217100},{"timestamp":1247578200,"date":"2009-07-14","index":8770,"close":46.4,"high":46.94,"low":46.08,"open":46.85,"volume":3769000},{"timestamp":1247664600,"date":"2009-07-15","index":8771,"close":48.33,"high":48.51,"low":47.64,"open":47.7,"volume":5048900},{"timestamp":1247751000,"date":"2009-07-16","index":8772,"close":48.94,"high":49.18,"low":48.37,"open":48.59,"volume":5232000},{"timestamp":1247837400,"date":"2009-07-17","index":8773,"close":48.72,"high":48.98,"low":48.56,"open":48.67,"volume":3941400},{"timestamp":1248096600,"date":"2009-07-20","index":8774,"close":50.15,"high":50.17,"low":49.5,"open":49.99,"volume":5156100},{"timestamp":1248183000,"date":"2009-07-21","index":8775,"close":49.95,"high":50.22,"low":49.29,"open":50.16,"volume":4901000},{"timestamp":1248269400,"date":"2009-07-22","index":8776,"close":49.66,"high":50.19,"low":49.33,"open":49.52,"volume":3952300},{"timestamp":1248355800,"date":"2009-07-23","index":8777,"close":50.7,"high":50.93,"low":49.94,"open":49.99,"volume":5760700},{"timestamp":1248442200,"date":"2009-07-24","index":8778,"close":50.65,"high":50.9,"low":50.1,"open":50.65,"volume":3922100},{"timestamp":1248701400,"date":"2009-07-27","index":8779,"close":51.34,"high":51.53,"low":50.89,"open":51.19,"volume":5468700}],"post":[{"timestamp":1248787800,"date":"2009-07-28","index":8780,"close":50,"high":50.38,"low":49.45,"open":50.37,"volume":6741700},{"timestamp":1248874200,"date":"2009-07-29","index":8781,"close":49.67,"high":50.29,"low":49.4,"open":50.27,"volume":7121500},{"timestamp":1248960600,"date":"2009-07-30","index":8782,"close":49.87,"high":50.5,"low":49.84,"open":50.31,"volume":6363800},{"timestamp":1249047000,"date":"2009-07-31","index":8783,"close":50.04,"high":50.35,"low":49.39,"open":49.7,"volume":5657600},{"timestamp":1249306200,"date":"2009-08-03","index":8784,"close":52.05,"high":52.24,"low":51.25,"open":51.45,"volume":6920000},{"timestamp":1249392600,"date":"2009-08-04","index":8785,"close":51.72,"high":52.08,"low":51.2,"open":51.52,"volume":5233500},{"timestamp":1249479000,"date":"2009-08-05","index":8786,"close":51.55,"high":51.78,"low":51,"open":51.57,"volume":4844000},{"timestamp":1249565400,"date":"2009-08-06","index":8787,"close":50.51,"high":51.17,"low":50.17,"open":51.08,"volume":5338600},{"timestamp":1249651800,"date":"2009-08-07","index":8788,"close":51.11,"high":51.41,"low":50.9,"open":51.34,"volume":4835800},{"timestamp":1249911000,"date":"2009-08-10","index":8789,"close":51.2,"high":51.32,"low":50.77,"open":50.86,"volume":4345700},{"timestamp":1249997400,"date":"2009-08-11","index":8790,"close":50.83,"high":51,"low":50.6,"open":50.84,"volume":5071600}]},{"date":"2009-04-28","estimated":0.58,"reported":0.83,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8706,"close":39.92,"high":40.23,"low":39.25,"open":39.58,"volume":5119800},{"timestamp":1239715800,"date":"2009-04-14","index":8707,"close":39.19,"high":39.75,"low":38.69,"open":38.69,"volume":8660300},{"timestamp":1239802200,"date":"2009-04-15","index":8708,"close":39.33,"high":39.35,"low":38.6,"open":38.99,"volume":6625700},{"timestamp":1239888600,"date":"2009-04-16","index":8709,"close":40.01,"high":40.2,"low":39.26,"open":39.43,"volume":8086400},{"timestamp":1239975000,"date":"2009-04-17","index":8710,"close":40.13,"high":40.35,"low":39.72,"open":40,"volume":5474600},{"timestamp":1240234200,"date":"2009-04-20","index":8711,"close":38.9,"high":39.74,"low":38.7,"open":39.71,"volume":6776200},{"timestamp":1240320600,"date":"2009-04-21","index":8712,"close":39.77,"high":39.98,"low":38.54,"open":38.58,"volume":6041300},{"timestamp":1240407000,"date":"2009-04-22","index":8713,"close":39.11,"high":39.92,"low":39,"open":39.07,"volume":6855200},{"timestamp":1240493400,"date":"2009-04-23","index":8714,"close":40.85,"high":42.27,"low":39.92,"open":40.53,"volume":7172500},{"timestamp":1240579800,"date":"2009-04-24","index":8715,"close":42.06,"high":42.5,"low":41.81,"open":42.35,"volume":7994900},{"timestamp":1240839000,"date":"2009-04-27","index":8716,"close":41.92,"high":42.7,"low":41.44,"open":41.67,"volume":8997800}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8717,"close":42.62,"high":42.97,"low":42.08,"open":42.52,"volume":7377800},{"timestamp":1241011800,"date":"2009-04-29","index":8718,"close":43.11,"high":43.55,"low":42.57,"open":42.62,"volume":9000700},{"timestamp":1241098200,"date":"2009-04-30","index":8719,"close":42.46,"high":43.5,"low":42.2,"open":42.89,"volume":7472300},{"timestamp":1241184600,"date":"2009-05-01","index":8720,"close":43.87,"high":43.98,"low":42.95,"open":43.17,"volume":5353900},{"timestamp":1241443800,"date":"2009-05-04","index":8721,"close":45.02,"high":45.25,"low":44.05,"open":44.17,"volume":7450900},{"timestamp":1241530200,"date":"2009-05-05","index":8722,"close":44.84,"high":45.05,"low":44.34,"open":44.59,"volume":5450800},{"timestamp":1241616600,"date":"2009-05-06","index":8723,"close":46.13,"high":46.19,"low":45.16,"open":45.78,"volume":7544400},{"timestamp":1241703000,"date":"2009-05-07","index":8724,"close":46.17,"high":47,"low":45.75,"open":46.81,"volume":14608100},{"timestamp":1241789400,"date":"2009-05-08","index":8725,"close":48.34,"high":48.75,"low":46.95,"open":47.01,"volume":11543700},{"timestamp":1242048600,"date":"2009-05-11","index":8726,"close":47,"high":47.36,"low":46.65,"open":46.76,"volume":9756700},{"timestamp":1242135000,"date":"2009-05-12","index":8727,"close":47.94,"high":48.1,"low":47.07,"open":47.24,"volume":8512200}]},{"date":"2009-02-03","estimated":1.1,"reported":0.84,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8648,"close":44.21,"high":44.88,"low":43.07,"open":44.83,"volume":6916300},{"timestamp":1232461800,"date":"2009-01-20","index":8649,"close":41.27,"high":42.4,"low":41.1,"open":41.84,"volume":10856900},{"timestamp":1232548200,"date":"2009-01-21","index":8650,"close":42.09,"high":42.15,"low":39.95,"open":40,"volume":14490400},{"timestamp":1232634600,"date":"2009-01-22","index":8651,"close":41.44,"high":42.05,"low":40.5,"open":40.66,"volume":9239700},{"timestamp":1232721000,"date":"2009-01-23","index":8652,"close":40.78,"high":41.1,"low":38.92,"open":39.31,"volume":12963400},{"timestamp":1232980200,"date":"2009-01-26","index":8653,"close":42.7,"high":42.99,"low":41.41,"open":41.59,"volume":8805200},{"timestamp":1233066600,"date":"2009-01-27","index":8654,"close":43.06,"high":43.55,"low":42.17,"open":42.77,"volume":6203700},{"timestamp":1233153000,"date":"2009-01-28","index":8655,"close":43.45,"high":44.29,"low":43.12,"open":44.14,"volume":7997200},{"timestamp":1233239400,"date":"2009-01-29","index":8656,"close":42.44,"high":43.1,"low":42.18,"open":42.63,"volume":8825300},{"timestamp":1233325800,"date":"2009-01-30","index":8657,"close":42.47,"high":43.2,"low":42.26,"open":42.95,"volume":8435600},{"timestamp":1233585000,"date":"2009-02-02","index":8658,"close":41.57,"high":41.78,"low":41.09,"open":41.17,"volume":6679700}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8659,"close":42.29,"high":42.5,"low":40.15,"open":40.98,"volume":9625500},{"timestamp":1233757800,"date":"2009-02-04","index":8660,"close":42.99,"high":44.12,"low":42.6,"open":43.49,"volume":8024100},{"timestamp":1233844200,"date":"2009-02-05","index":8661,"close":44.25,"high":44.47,"low":42.76,"open":43.22,"volume":6967400},{"timestamp":1233930600,"date":"2009-02-06","index":8662,"close":45.54,"high":45.91,"low":44.35,"open":44.41,"volume":7486000},{"timestamp":1234189800,"date":"2009-02-09","index":8663,"close":45.46,"high":46.07,"low":45.16,"open":45.93,"volume":5154000},{"timestamp":1234276200,"date":"2009-02-10","index":8664,"close":43.47,"high":45.68,"low":43.11,"open":45.14,"volume":7511200},{"timestamp":1234362600,"date":"2009-02-11","index":8665,"close":43.63,"high":44.3,"low":43.14,"open":44.13,"volume":6219700},{"timestamp":1234449000,"date":"2009-02-12","index":8666,"close":44.34,"high":44.35,"low":42.37,"open":42.83,"volume":6944100},{"timestamp":1234535400,"date":"2009-02-13","index":8667,"close":43.85,"high":44.49,"low":43.6,"open":44.21,"volume":5736700},{"timestamp":1234881000,"date":"2009-02-17","index":8668,"close":42.02,"high":42.5,"low":41.53,"open":42.05,"volume":9025000},{"timestamp":1234967400,"date":"2009-02-18","index":8669,"close":40.72,"high":40.93,"low":39.91,"open":40.66,"volume":9753900}]},{"date":"2008-10-28","estimated":2.35,"reported":2.84,"pre":[{"timestamp":1223904600,"date":"2008-10-13","index":8582,"close":46.5,"high":46.5,"low":40.95,"open":41.5,"volume":11054400},{"timestamp":1223991000,"date":"2008-10-14","index":8583,"close":46.71,"high":48.6,"low":44.94,"open":47.86,"volume":13680900},{"timestamp":1224077400,"date":"2008-10-15","index":8584,"close":41.36,"high":45.5,"low":41.35,"open":45.29,"volume":9562500},{"timestamp":1224163800,"date":"2008-10-16","index":8585,"close":44.44,"high":44.57,"low":40.32,"open":42.47,"volume":13560400},{"timestamp":1224250200,"date":"2008-10-17","index":8586,"close":44.3,"high":47.21,"low":42.3,"open":42.37,"volume":10800900},{"timestamp":1224509400,"date":"2008-10-20","index":8587,"close":50.93,"high":50.96,"low":47.36,"open":47.98,"volume":12883100},{"timestamp":1224595800,"date":"2008-10-21","index":8588,"close":47.27,"high":48.94,"low":46.53,"open":47.71,"volume":9209300},{"timestamp":1224682200,"date":"2008-10-22","index":8589,"close":43.25,"high":44.47,"low":42.46,"open":44.29,"volume":12217300},{"timestamp":1224768600,"date":"2008-10-23","index":8590,"close":45.06,"high":45.54,"low":42,"open":42.68,"volume":13160500},{"timestamp":1224855000,"date":"2008-10-24","index":8591,"close":42.59,"high":43.29,"low":39.05,"open":39.12,"volume":13129900},{"timestamp":1225114200,"date":"2008-10-27","index":8592,"close":40.15,"high":42.23,"low":39.53,"open":39.76,"volume":10093700}],"post":[{"timestamp":1225200600,"date":"2008-10-28","index":8593,"close":46.52,"high":46.66,"low":42.08,"open":44.77,"volume":10844200},{"timestamp":1225287000,"date":"2008-10-29","index":8594,"close":49.2,"high":50.6,"low":47.3,"open":47.63,"volume":13252200},{"timestamp":1225373400,"date":"2008-10-30","index":8595,"close":49.58,"high":49.95,"low":47.12,"open":49.09,"volume":10331300},{"timestamp":1225459800,"date":"2008-10-31","index":8596,"close":49.7,"high":50.71,"low":47.47,"open":48.16,"volume":8414300},{"timestamp":1225722600,"date":"2008-11-03","index":8597,"close":48.47,"high":48.9,"low":47.73,"open":47.99,"volume":7093700},{"timestamp":1225809000,"date":"2008-11-04","index":8598,"close":51.26,"high":51.5,"low":49.74,"open":50,"volume":7057000},{"timestamp":1225895400,"date":"2008-11-05","index":8599,"close":48.95,"high":51.44,"low":48.92,"open":50.01,"volume":6557400},{"timestamp":1225981800,"date":"2008-11-06","index":8600,"close":46.98,"high":48.95,"low":46.32,"open":48.25,"volume":9735100},{"timestamp":1226068200,"date":"2008-11-07","index":8601,"close":49.49,"high":49.84,"low":47.99,"open":48.49,"volume":9207500},{"timestamp":1226327400,"date":"2008-11-10","index":8602,"close":48.77,"high":50.38,"low":47.72,"open":50.21,"volume":6464500},{"timestamp":1226413800,"date":"2008-11-11","index":8603,"close":47.07,"high":47.99,"low":46.1,"open":47.41,"volume":6477000}]},{"date":"2008-07-29","estimated":2.69,"reported":2.72,"pre":[{"timestamp":1216042200,"date":"2008-07-14","index":8518,"close":64.32,"high":64.85,"low":63.72,"open":64.64,"volume":4215800},{"timestamp":1216128600,"date":"2008-07-15","index":8519,"close":62.31,"high":64.15,"low":62.28,"open":63.97,"volume":4792300},{"timestamp":1216215000,"date":"2008-07-16","index":8520,"close":61.62,"high":62.15,"low":60.8,"open":62.07,"volume":6594100},{"timestamp":1216301400,"date":"2008-07-17","index":8521,"close":61.51,"high":62.61,"low":60.83,"open":62.2,"volume":6632000},{"timestamp":1216387800,"date":"2008-07-18","index":8522,"close":62.4,"high":62.71,"low":61.6,"open":61.85,"volume":4754800},{"timestamp":1216647000,"date":"2008-07-21","index":8523,"close":62.99,"high":63.1,"low":62.06,"open":62.43,"volume":4406700},{"timestamp":1216733400,"date":"2008-07-22","index":8524,"close":62.96,"high":63.97,"low":62.44,"open":63.97,"volume":5730800},{"timestamp":1216819800,"date":"2008-07-23","index":8525,"close":61.96,"high":63,"low":61.67,"open":62.97,"volume":5817300},{"timestamp":1216906200,"date":"2008-07-24","index":8526,"close":60.92,"high":61.93,"low":60.55,"open":61.31,"volume":5227200},{"timestamp":1216992600,"date":"2008-07-25","index":8527,"close":61.57,"high":62.31,"low":61.22,"open":61.88,"volume":4388400},{"timestamp":1217251800,"date":"2008-07-28","index":8528,"close":61.8,"high":62.39,"low":61.57,"open":62.39,"volume":4946300}],"post":[{"timestamp":1217338200,"date":"2008-07-29","index":8529,"close":60.24,"high":61.89,"low":59.98,"open":61.78,"volume":9309200},{"timestamp":1217424600,"date":"2008-07-30","index":8530,"close":62.09,"high":62.09,"low":60.36,"open":60.56,"volume":10794600},{"timestamp":1217511000,"date":"2008-07-31","index":8531,"close":61.44,"high":62.2,"low":61.25,"open":61.87,"volume":7405000},{"timestamp":1217597400,"date":"2008-08-01","index":8532,"close":61.2,"high":61.93,"low":61.08,"open":61.85,"volume":6379200},{"timestamp":1217856600,"date":"2008-08-04","index":8533,"close":60.2,"high":62.24,"low":60.01,"open":62.24,"volume":4634400},{"timestamp":1217943000,"date":"2008-08-05","index":8534,"close":60.23,"high":60.31,"low":59.58,"open":60.08,"volume":6101700},{"timestamp":1218029400,"date":"2008-08-06","index":8535,"close":61.59,"high":61.62,"low":60.72,"open":60.89,"volume":5864000},{"timestamp":1218115800,"date":"2008-08-07","index":8536,"close":61.34,"high":62.49,"low":61.25,"open":62.36,"volume":4992300},{"timestamp":1218202200,"date":"2008-08-08","index":8537,"close":60.02,"high":60.45,"low":59.31,"open":59.53,"volume":5657200},{"timestamp":1218461400,"date":"2008-08-11","index":8538,"close":60.24,"high":60.7,"low":59.55,"open":60.69,"volume":4327600},{"timestamp":1218547800,"date":"2008-08-12","index":8539,"close":60.97,"high":61.38,"low":60.56,"open":61.16,"volume":5166000}]},{"date":"2008-04-29","estimated":1.74,"reported":1.98,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":8455,"close":65.61,"high":65.9,"low":65.22,"open":65.61,"volume":3060500},{"timestamp":1208266200,"date":"2008-04-15","index":8456,"close":65.47,"high":65.73,"low":64.88,"open":65.41,"volume":3637400},{"timestamp":1208352600,"date":"2008-04-16","index":8457,"close":67.29,"high":67.31,"low":65.88,"open":66,"volume":3795400},{"timestamp":1208439000,"date":"2008-04-17","index":8458,"close":67.54,"high":67.7,"low":66.12,"open":66.23,"volume":4421600},{"timestamp":1208525400,"date":"2008-04-18","index":8459,"close":68.2,"high":68.3,"low":67.55,"open":67.84,"volume":2839200},{"timestamp":1208784600,"date":"2008-04-21","index":8460,"close":68.42,"high":68.69,"low":68,"open":68.57,"volume":3619400},{"timestamp":1208871000,"date":"2008-04-22","index":8461,"close":68.83,"high":69.09,"low":68.5,"open":68.75,"volume":3790600},{"timestamp":1208957400,"date":"2008-04-23","index":8462,"close":69.16,"high":69.44,"low":68.2,"open":68.82,"volume":3551000},{"timestamp":1209043800,"date":"2008-04-24","index":8463,"close":67.81,"high":68.27,"low":67.15,"open":67.85,"volume":4840700},{"timestamp":1209130200,"date":"2008-04-25","index":8464,"close":69.18,"high":69.44,"low":68.54,"open":69.05,"volume":3912900},{"timestamp":1209389400,"date":"2008-04-28","index":8465,"close":68.98,"high":69.64,"low":68.68,"open":69.39,"volume":2844600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":8466,"close":72.18,"high":72.61,"low":71.66,"open":71.95,"volume":9590900},{"timestamp":1209562200,"date":"2008-04-30","index":8467,"close":72.79,"high":73.35,"low":72.48,"open":72.72,"volume":6624200},{"timestamp":1209648600,"date":"2008-05-01","index":8468,"close":71.91,"high":72.73,"low":71.06,"open":72.51,"volume":6024900},{"timestamp":1209735000,"date":"2008-05-02","index":8469,"close":72.22,"high":72.77,"low":71.7,"open":72.24,"volume":4510000},{"timestamp":1209994200,"date":"2008-05-05","index":8470,"close":72.47,"high":72.79,"low":71.85,"open":72.43,"volume":2086900},{"timestamp":1210080600,"date":"2008-05-06","index":8471,"close":72.84,"high":73.05,"low":71.64,"open":71.64,"volume":3326800},{"timestamp":1210167000,"date":"2008-05-07","index":8472,"close":72.13,"high":72.82,"low":71.93,"open":72.73,"volume":3371600},{"timestamp":1210253400,"date":"2008-05-08","index":8473,"close":72.7,"high":72.84,"low":72.05,"open":72.24,"volume":2875600},{"timestamp":1210339800,"date":"2008-05-09","index":8474,"close":72.1,"high":72.45,"low":71.5,"open":72.21,"volume":2716700},{"timestamp":1210599000,"date":"2008-05-12","index":8475,"close":73,"high":73.08,"low":72.39,"open":72.89,"volume":3623500},{"timestamp":1210685400,"date":"2008-05-13","index":8476,"close":72.44,"high":72.67,"low":71.66,"open":72.1,"volume":4278500}]},{"date":"2008-02-05","estimated":1.43,"reported":1.27,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8397,"close":65.02,"high":66.02,"low":64.22,"open":65.71,"volume":4799300},{"timestamp":1201012200,"date":"2008-01-22","index":8398,"close":62.48,"high":62.93,"low":58.4,"open":58.9,"volume":11668400},{"timestamp":1201098600,"date":"2008-01-23","index":8399,"close":61.38,"high":62.2,"low":57.85,"open":58.85,"volume":11877700},{"timestamp":1201185000,"date":"2008-01-24","index":8400,"close":63.55,"high":63.59,"low":61.73,"open":62.84,"volume":5103700},{"timestamp":1201271400,"date":"2008-01-25","index":8401,"close":63.27,"high":65.03,"low":62.84,"open":64.89,"volume":4632600},{"timestamp":1201530600,"date":"2008-01-28","index":8402,"close":63.49,"high":63.84,"low":61.91,"open":62.74,"volume":3896100},{"timestamp":1201617000,"date":"2008-01-29","index":8403,"close":63.65,"high":63.85,"low":62.59,"open":63.36,"volume":4199600},{"timestamp":1201703400,"date":"2008-01-30","index":8404,"close":62.49,"high":63.8,"low":62.26,"open":62.72,"volume":4346800},{"timestamp":1201789800,"date":"2008-01-31","index":8405,"close":63.95,"high":64.05,"low":61.5,"open":61.8,"volume":6040700},{"timestamp":1201876200,"date":"2008-02-01","index":8406,"close":64.25,"high":64.5,"low":63.13,"open":63.34,"volume":5761400},{"timestamp":1202135400,"date":"2008-02-04","index":8407,"close":64.41,"high":65.1,"low":63.94,"open":64.17,"volume":3750800}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8408,"close":63.48,"high":64.78,"low":63.35,"open":64.71,"volume":6279800},{"timestamp":1202308200,"date":"2008-02-06","index":8409,"close":63.71,"high":64.27,"low":63.56,"open":64.12,"volume":7252800},{"timestamp":1202394600,"date":"2008-02-07","index":8410,"close":63.04,"high":63.54,"low":62.38,"open":63.29,"volume":5081600},{"timestamp":1202481000,"date":"2008-02-08","index":8411,"close":64.3,"high":64.49,"low":62.95,"open":63.03,"volume":4481700},{"timestamp":1202740200,"date":"2008-02-11","index":8412,"close":64.8,"high":64.8,"low":63.61,"open":64.3,"volume":5510300},{"timestamp":1202826600,"date":"2008-02-12","index":8413,"close":65.56,"high":66.26,"low":64.89,"open":65.09,"volume":5516800},{"timestamp":1202913000,"date":"2008-02-13","index":8414,"close":66.76,"high":66.84,"low":65.65,"open":65.75,"volume":3963200},{"timestamp":1202999400,"date":"2008-02-14","index":8415,"close":66.43,"high":67.13,"low":66.37,"open":67,"volume":3123000},{"timestamp":1203085800,"date":"2008-02-15","index":8416,"close":65.68,"high":66.07,"low":64.85,"open":65.84,"volume":3394600},{"timestamp":1203431400,"date":"2008-02-19","index":8417,"close":66.99,"high":67.5,"low":66.75,"open":67.4,"volume":3337200},{"timestamp":1203517800,"date":"2008-02-20","index":8418,"close":66.06,"high":66.32,"low":64.87,"open":65.13,"volume":4579000}]},{"date":"2007-10-23","estimated":1.38,"reported":1.33,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":8326,"close":69.66,"high":69.97,"low":69.2,"open":69.79,"volume":1891500},{"timestamp":1191936600,"date":"2007-10-09","index":8327,"close":71.18,"high":71.29,"low":70.2,"open":70.23,"volume":3814300},{"timestamp":1192023000,"date":"2007-10-10","index":8328,"close":71.35,"high":71.75,"low":70.74,"open":70.77,"volume":4597700},{"timestamp":1192109400,"date":"2007-10-11","index":8329,"close":71.82,"high":73.06,"low":71.51,"open":72.17,"volume":5204100},{"timestamp":1192195800,"date":"2007-10-12","index":8330,"close":75.43,"high":75.55,"low":74.4,"open":74.61,"volume":10101000},{"timestamp":1192455000,"date":"2007-10-15","index":8331,"close":75.92,"high":76.89,"low":75.51,"open":76.85,"volume":6291100},{"timestamp":1192541400,"date":"2007-10-16","index":8332,"close":76.31,"high":76.66,"low":76.24,"open":76.6,"volume":5689300},{"timestamp":1192627800,"date":"2007-10-17","index":8333,"close":75.65,"high":76.23,"low":74.89,"open":76.1,"volume":4769500},{"timestamp":1192714200,"date":"2007-10-18","index":8334,"close":76.01,"high":76.14,"low":75.21,"open":75.37,"volume":3652900},{"timestamp":1192800600,"date":"2007-10-19","index":8335,"close":74.85,"high":76.18,"low":74.68,"open":76.18,"volume":5815100},{"timestamp":1193059800,"date":"2007-10-22","index":8336,"close":73.88,"high":74.01,"low":73.03,"open":73.49,"volume":4296300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":8337,"close":75.44,"high":75.66,"low":74.86,"open":75.55,"volume":4561200},{"timestamp":1193232600,"date":"2007-10-24","index":8338,"close":75.57,"high":75.9,"low":74.79,"open":75.61,"volume":5412300},{"timestamp":1193319000,"date":"2007-10-25","index":8339,"close":75.86,"high":76.02,"low":75.07,"open":75.94,"volume":3759500},{"timestamp":1193405400,"date":"2007-10-26","index":8340,"close":77.78,"high":77.82,"low":76.94,"open":77.31,"volume":7062100},{"timestamp":1193664600,"date":"2007-10-29","index":8341,"close":78.2,"high":78.58,"low":77.96,"open":78.33,"volume":3637600},{"timestamp":1193751000,"date":"2007-10-30","index":8342,"close":76.63,"high":77.61,"low":76.54,"open":77.56,"volume":3317400},{"timestamp":1193837400,"date":"2007-10-31","index":8343,"close":77.99,"high":78.21,"low":76.69,"open":76.86,"volume":3796400},{"timestamp":1193923800,"date":"2007-11-01","index":8344,"close":76.4,"high":77.99,"low":76.33,"open":77.99,"volume":4330600},{"timestamp":1194010200,"date":"2007-11-02","index":8345,"close":78.39,"high":78.8,"low":77.76,"open":78.11,"volume":6886200},{"timestamp":1194273000,"date":"2007-11-05","index":8346,"close":78.79,"high":79.21,"low":78.06,"open":78.52,"volume":5978400},{"timestamp":1194359400,"date":"2007-11-06","index":8347,"close":79.7,"high":79.77,"low":78.92,"open":79.75,"volume":4386200}]},{"date":"2007-07-24","estimated":1.64,"reported":2.29,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":8262,"close":74.08,"high":74.36,"low":73.8,"open":73.92,"volume":2952000},{"timestamp":1184074200,"date":"2007-07-10","index":8263,"close":73.62,"high":74.3,"low":73.49,"open":74.02,"volume":4651200},{"timestamp":1184160600,"date":"2007-07-11","index":8264,"close":74,"high":74.09,"low":73.46,"open":73.59,"volume":3696400},{"timestamp":1184247000,"date":"2007-07-12","index":8265,"close":74.78,"high":74.87,"low":73.9,"open":73.92,"volume":3630300},{"timestamp":1184333400,"date":"2007-07-13","index":8266,"close":75.01,"high":75.25,"low":74.52,"open":74.53,"volume":3079100},{"timestamp":1184592600,"date":"2007-07-16","index":8267,"close":73.94,"high":74.44,"low":73.48,"open":74.29,"volume":3186300},{"timestamp":1184679000,"date":"2007-07-17","index":8268,"close":73.93,"high":74.52,"low":73.77,"open":74.4,"volume":2992700},{"timestamp":1184765400,"date":"2007-07-18","index":8269,"close":74.53,"high":74.53,"low":73.76,"open":73.85,"volume":3788600},{"timestamp":1184851800,"date":"2007-07-19","index":8270,"close":74.39,"high":74.48,"low":74.11,"open":74.15,"volume":3556100},{"timestamp":1184938200,"date":"2007-07-20","index":8271,"close":73.87,"high":74.29,"low":73.35,"open":74.21,"volume":4033300},{"timestamp":1185197400,"date":"2007-07-23","index":8272,"close":74.42,"high":74.68,"low":73.76,"open":74.25,"volume":3287300}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":8273,"close":72.3,"high":73.69,"low":72.11,"open":73.21,"volume":4768200},{"timestamp":1185370200,"date":"2007-07-25","index":8274,"close":72.59,"high":72.7,"low":71.45,"open":72.14,"volume":4387200},{"timestamp":1185456600,"date":"2007-07-26","index":8275,"close":70.9,"high":72.34,"low":69.78,"open":72.21,"volume":6154500},{"timestamp":1185543000,"date":"2007-07-27","index":8276,"close":69.45,"high":70.92,"low":68.79,"open":70.64,"volume":6485200},{"timestamp":1185802200,"date":"2007-07-30","index":8277,"close":69.91,"high":70.07,"low":69,"open":69.55,"volume":3838700},{"timestamp":1185888600,"date":"2007-07-31","index":8278,"close":69.4,"high":70.69,"low":69.3,"open":70.13,"volume":4240900},{"timestamp":1185975000,"date":"2007-08-01","index":8279,"close":69.7,"high":70.33,"low":68.34,"open":69.89,"volume":6521400},{"timestamp":1186061400,"date":"2007-08-02","index":8280,"close":68.98,"high":69.19,"low":68.12,"open":68.97,"volume":5773500},{"timestamp":1186147800,"date":"2007-08-03","index":8281,"close":66.5,"high":68.48,"low":66.45,"open":68.11,"volume":5679800},{"timestamp":1186407000,"date":"2007-08-06","index":8282,"close":67.54,"high":67.55,"low":66.12,"open":67.15,"volume":6607200},{"timestamp":1186493400,"date":"2007-08-07","index":8283,"close":68.02,"high":68.5,"low":66.42,"open":66.46,"volume":5246800}]},{"date":"2007-04-24","estimated":1.31,"reported":1.24,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":8199,"close":64.84,"high":65.59,"low":64.74,"open":64.91,"volume":1581100},{"timestamp":1176211800,"date":"2007-04-10","index":8200,"close":65.82,"high":65.84,"low":65.42,"open":65.48,"volume":2546900},{"timestamp":1176298200,"date":"2007-04-11","index":8201,"close":66,"high":66.75,"low":65.85,"open":66.41,"volume":3825000},{"timestamp":1176384600,"date":"2007-04-12","index":8202,"close":67.41,"high":67.41,"low":66.17,"open":66.34,"volume":3803600},{"timestamp":1176471000,"date":"2007-04-13","index":8203,"close":68.41,"high":68.61,"low":68.06,"open":68.37,"volume":4862200},{"timestamp":1176730200,"date":"2007-04-16","index":8204,"close":68.76,"high":68.91,"low":68.42,"open":68.88,"volume":3642500},{"timestamp":1176816600,"date":"2007-04-17","index":8205,"close":69.01,"high":69.58,"low":68.86,"open":69.5,"volume":4306800},{"timestamp":1176903000,"date":"2007-04-18","index":8206,"close":68.94,"high":69.14,"low":68.74,"open":68.92,"volume":3465900},{"timestamp":1176989400,"date":"2007-04-19","index":8207,"close":68.65,"high":68.73,"low":68.06,"open":68.07,"volume":4116700},{"timestamp":1177075800,"date":"2007-04-20","index":8208,"close":68.67,"high":68.79,"low":68.19,"open":68.52,"volume":3833800},{"timestamp":1177335000,"date":"2007-04-23","index":8209,"close":68.74,"high":69.75,"low":68.68,"open":69.02,"volume":3262800}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":8210,"close":67.76,"high":68.82,"low":67.71,"open":68.79,"volume":4165800},{"timestamp":1177507800,"date":"2007-04-25","index":8211,"close":69,"high":69.05,"low":68.43,"open":68.57,"volume":4139600},{"timestamp":1177594200,"date":"2007-04-26","index":8212,"close":68.02,"high":68.39,"low":67.77,"open":68.18,"volume":3547600},{"timestamp":1177680600,"date":"2007-04-27","index":8213,"close":67.72,"high":67.94,"low":67.22,"open":67.45,"volume":2780800},{"timestamp":1177939800,"date":"2007-04-30","index":8214,"close":67.32,"high":68.15,"low":67.32,"open":67.84,"volume":3702300},{"timestamp":1178026200,"date":"2007-05-01","index":8215,"close":67.32,"high":67.95,"low":67.13,"open":67.74,"volume":4144400},{"timestamp":1178112600,"date":"2007-05-02","index":8216,"close":67.96,"high":68,"low":67.16,"open":67.23,"volume":3255300},{"timestamp":1178199000,"date":"2007-05-03","index":8217,"close":68.61,"high":68.89,"low":68.34,"open":68.75,"volume":3110200},{"timestamp":1178285400,"date":"2007-05-04","index":8218,"close":68.51,"high":69.47,"low":68.3,"open":68.9,"volume":3218100},{"timestamp":1178544600,"date":"2007-05-07","index":8219,"close":68.62,"high":68.69,"low":68.21,"open":68.25,"volume":2222100},{"timestamp":1178631000,"date":"2007-05-08","index":8220,"close":68.37,"high":68.39,"low":67.8,"open":68.02,"volume":2978200}]},{"date":"2007-02-06","estimated":1.22,"reported":1.21,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":8146,"close":63.91,"high":64.84,"low":63.66,"open":64.75,"volume":2866400},{"timestamp":1169562600,"date":"2007-01-23","index":8147,"close":65.22,"high":65.3,"low":64.5,"open":64.54,"volume":4422600},{"timestamp":1169649000,"date":"2007-01-24","index":8148,"close":65.06,"high":65.36,"low":64.46,"open":65.25,"volume":4186700},{"timestamp":1169735400,"date":"2007-01-25","index":8149,"close":63.65,"high":64.54,"low":63.56,"open":64.54,"volume":2894400},{"timestamp":1169821800,"date":"2007-01-26","index":8150,"close":63.73,"high":64.03,"low":63.33,"open":63.91,"volume":2562400},{"timestamp":1170081000,"date":"2007-01-29","index":8151,"close":62.83,"high":63.4,"low":62.8,"open":63.17,"volume":3364200},{"timestamp":1170167400,"date":"2007-01-30","index":8152,"close":63.6,"high":63.75,"low":62.96,"open":63.08,"volume":3894200},{"timestamp":1170253800,"date":"2007-01-31","index":8153,"close":63.51,"high":63.64,"low":62.51,"open":62.81,"volume":5947100},{"timestamp":1170340200,"date":"2007-02-01","index":8154,"close":63.76,"high":64.03,"low":63.53,"open":63.72,"volume":3389500},{"timestamp":1170426600,"date":"2007-02-02","index":8155,"close":63.65,"high":63.77,"low":63.01,"open":63.36,"volume":2711900},{"timestamp":1170685800,"date":"2007-02-05","index":8156,"close":63.79,"high":63.95,"low":63.58,"open":63.71,"volume":3462000}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":8157,"close":63.25,"high":63.47,"low":62.92,"open":63.02,"volume":3778100},{"timestamp":1170858600,"date":"2007-02-07","index":8158,"close":63.48,"high":63.96,"low":63.21,"open":63.9,"volume":3223700},{"timestamp":1170945000,"date":"2007-02-08","index":8159,"close":63.5,"high":63.63,"low":62.55,"open":62.57,"volume":4868000},{"timestamp":1171031400,"date":"2007-02-09","index":8160,"close":62.9,"high":63.25,"low":62.82,"open":63.04,"volume":3708700},{"timestamp":1171290600,"date":"2007-02-12","index":8161,"close":62.18,"high":62.34,"low":62.05,"open":62.2,"volume":3345500},{"timestamp":1171377000,"date":"2007-02-13","index":8162,"close":62.81,"high":62.86,"low":61.94,"open":61.97,"volume":3763900},{"timestamp":1171463400,"date":"2007-02-14","index":8163,"close":62.83,"high":63.06,"low":62.44,"open":62.75,"volume":3586200},{"timestamp":1171549800,"date":"2007-02-15","index":8164,"close":63.09,"high":63.16,"low":62.66,"open":63.03,"volume":3176400},{"timestamp":1171636200,"date":"2007-02-16","index":8165,"close":62.66,"high":62.89,"low":62.43,"open":62.61,"volume":2475100},{"timestamp":1171981800,"date":"2007-02-20","index":8166,"close":62.25,"high":62.39,"low":61.9,"open":61.96,"volume":2921000},{"timestamp":1172068200,"date":"2007-02-21","index":8167,"close":61.5,"high":61.69,"low":60.97,"open":61.55,"volume":3978000}]},{"date":"2006-10-24","estimated":1.51,"reported":2.1,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":8076,"close":64.32,"high":64.97,"low":64.07,"open":64.88,"volume":2832600},{"timestamp":1160487000,"date":"2006-10-10","index":8077,"close":64.53,"high":64.8,"low":63.74,"open":63.82,"volume":3405900},{"timestamp":1160573400,"date":"2006-10-11","index":8078,"close":63.86,"high":64.32,"low":63.54,"open":64.08,"volume":3201700},{"timestamp":1160659800,"date":"2006-10-12","index":8079,"close":65.07,"high":65.07,"low":64.11,"open":64.33,"volume":3519400},{"timestamp":1160746200,"date":"2006-10-13","index":8080,"close":65.97,"high":66.45,"low":65.71,"open":65.95,"volume":3209200},{"timestamp":1161005400,"date":"2006-10-16","index":8081,"close":67.53,"high":67.68,"low":66.86,"open":66.93,"volume":3403100},{"timestamp":1161091800,"date":"2006-10-17","index":8082,"close":67.76,"high":68.34,"low":67.35,"open":68.34,"volume":3466600},{"timestamp":1161178200,"date":"2006-10-18","index":8083,"close":66.55,"high":67.74,"low":66.5,"open":67.5,"volume":4393700},{"timestamp":1161264600,"date":"2006-10-19","index":8084,"close":68.08,"high":68.12,"low":66.98,"open":66.98,"volume":3428400},{"timestamp":1161351000,"date":"2006-10-20","index":8085,"close":67.8,"high":68.39,"low":67.53,"open":68.39,"volume":2571800},{"timestamp":1161610200,"date":"2006-10-23","index":8086,"close":67.86,"high":67.98,"low":66.54,"open":66.63,"volume":3188500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":8087,"close":68.3,"high":68.58,"low":67.81,"open":67.88,"volume":3646500},{"timestamp":1161783000,"date":"2006-10-25","index":8088,"close":69.22,"high":69.4,"low":68.15,"open":68.17,"volume":3460300},{"timestamp":1161869400,"date":"2006-10-26","index":8089,"close":68.45,"high":69.49,"low":67.93,"open":69.46,"volume":4639400},{"timestamp":1161955800,"date":"2006-10-27","index":8090,"close":68.06,"high":68.69,"low":67.9,"open":68.63,"volume":2528700},{"timestamp":1162218600,"date":"2006-10-30","index":8091,"close":67.08,"high":67.77,"low":66.9,"open":67.72,"volume":3426200},{"timestamp":1162305000,"date":"2006-10-31","index":8092,"close":67.1,"high":67.24,"low":66.12,"open":66.6,"volume":3310100},{"timestamp":1162391400,"date":"2006-11-01","index":8093,"close":67.2,"high":67.79,"low":66.91,"open":67.51,"volume":4100000},{"timestamp":1162477800,"date":"2006-11-02","index":8094,"close":67.25,"high":67.5,"low":66.87,"open":66.93,"volume":2525900},{"timestamp":1162564200,"date":"2006-11-03","index":8095,"close":67.35,"high":67.5,"low":66.81,"open":66.95,"volume":3751400},{"timestamp":1162823400,"date":"2006-11-06","index":8096,"close":68.31,"high":68.46,"low":67.71,"open":67.91,"volume":2469100},{"timestamp":1162909800,"date":"2006-11-07","index":8097,"close":68.12,"high":68.98,"low":67.98,"open":68.9,"volume":2981700}]},{"date":"2006-07-25","estimated":1.76,"reported":1.82,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":8012,"close":70.9,"high":71.33,"low":70.62,"open":71.01,"volume":3381300},{"timestamp":1152624600,"date":"2006-07-11","index":8013,"close":71.37,"high":71.4,"low":70.34,"open":71.12,"volume":3316400},{"timestamp":1152711000,"date":"2006-07-12","index":8014,"close":70.35,"high":70.62,"low":69.94,"open":70.46,"volume":3731600},{"timestamp":1152797400,"date":"2006-07-13","index":8015,"close":70.98,"high":71.38,"low":70.16,"open":70.48,"volume":3568900},{"timestamp":1152883800,"date":"2006-07-14","index":8016,"close":71.37,"high":71.59,"low":70.72,"open":71.23,"volume":2598300},{"timestamp":1153143000,"date":"2006-07-17","index":8017,"close":69.58,"high":70.56,"low":69.01,"open":70.12,"volume":2724100},{"timestamp":1153229400,"date":"2006-07-18","index":8018,"close":69.5,"high":69.98,"low":68.81,"open":69.9,"volume":3586700},{"timestamp":1153315800,"date":"2006-07-19","index":8019,"close":69.68,"high":69.98,"low":68.69,"open":68.75,"volume":4441900},{"timestamp":1153402200,"date":"2006-07-20","index":8020,"close":68.6,"high":69.82,"low":68.45,"open":69.82,"volume":4087100},{"timestamp":1153488600,"date":"2006-07-21","index":8021,"close":68.19,"high":69.22,"low":68.15,"open":69.09,"volume":2613300},{"timestamp":1153747800,"date":"2006-07-24","index":8022,"close":69.74,"high":70.54,"low":69.32,"open":69.51,"volume":4150800}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":8023,"close":69.51,"high":70.26,"low":69.25,"open":70.03,"volume":4238100},{"timestamp":1153920600,"date":"2006-07-26","index":8024,"close":70.8,"high":71,"low":69.62,"open":69.73,"volume":5890300},{"timestamp":1154007000,"date":"2006-07-27","index":8025,"close":71.77,"high":72.85,"low":71.48,"open":72.78,"volume":4260700},{"timestamp":1154093400,"date":"2006-07-28","index":8026,"close":72.38,"high":72.98,"low":72.36,"open":72.42,"volume":5498700},{"timestamp":1154352600,"date":"2006-07-31","index":8027,"close":72.52,"high":72.89,"low":72.19,"open":72.22,"volume":2619600},{"timestamp":1154439000,"date":"2006-08-01","index":8028,"close":72.5,"high":72.5,"low":71.57,"open":72.17,"volume":2130600},{"timestamp":1154525400,"date":"2006-08-02","index":8029,"close":72.78,"high":73.28,"low":72.45,"open":72.88,"volume":2757500},{"timestamp":1154611800,"date":"2006-08-03","index":8030,"close":72,"high":72.46,"low":71.91,"open":72.35,"volume":2334000},{"timestamp":1154698200,"date":"2006-08-04","index":8031,"close":72.54,"high":72.81,"low":72,"open":72.52,"volume":2175000},{"timestamp":1154957400,"date":"2006-08-07","index":8032,"close":70.45,"high":71.54,"low":70.24,"open":71.06,"volume":6166200},{"timestamp":1155043800,"date":"2006-08-08","index":8033,"close":70.14,"high":70.51,"low":69.53,"open":69.85,"volume":4784200}]},{"date":"2006-04-25","estimated":1.52,"reported":1.54,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7949,"close":70.91,"high":72.1,"low":70.9,"open":72.07,"volume":4788400},{"timestamp":1144675800,"date":"2006-04-10","index":7950,"close":72.32,"high":72.51,"low":72.1,"open":72.5,"volume":3533600},{"timestamp":1144762200,"date":"2006-04-11","index":7951,"close":72.39,"high":73.25,"low":72.13,"open":72.84,"volume":3775300},{"timestamp":1144848600,"date":"2006-04-12","index":7952,"close":72.26,"high":72.99,"low":72.05,"open":72.68,"volume":3109600},{"timestamp":1144935000,"date":"2006-04-13","index":7953,"close":72.21,"high":72.43,"low":71.8,"open":72.1,"volume":1915500},{"timestamp":1145280600,"date":"2006-04-17","index":7954,"close":72.95,"high":73.02,"low":72.6,"open":72.6,"volume":2659800},{"timestamp":1145367000,"date":"2006-04-18","index":7955,"close":75.08,"high":75.08,"low":74.1,"open":74.36,"volume":3857800},{"timestamp":1145453400,"date":"2006-04-19","index":7956,"close":75.77,"high":75.84,"low":74.57,"open":74.99,"volume":3899800},{"timestamp":1145539800,"date":"2006-04-20","index":7957,"close":74.91,"high":76,"low":74.62,"open":75.72,"volume":3952900},{"timestamp":1145626200,"date":"2006-04-21","index":7958,"close":76.3,"high":76.47,"low":75.28,"open":75.65,"volume":4815200},{"timestamp":1145885400,"date":"2006-04-24","index":7959,"close":75.82,"high":76.85,"low":75.58,"open":76.85,"volume":3300000}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7960,"close":74.88,"high":76.42,"low":74.6,"open":76.2,"volume":3112100},{"timestamp":1146058200,"date":"2006-04-26","index":7961,"close":73.74,"high":75.16,"low":73.59,"open":74.93,"volume":4160700},{"timestamp":1146144600,"date":"2006-04-27","index":7962,"close":73.71,"high":74.25,"low":72.72,"open":73.05,"volume":4667400},{"timestamp":1146231000,"date":"2006-04-28","index":7963,"close":73.72,"high":74.5,"low":73.72,"open":74.01,"volume":2487200},{"timestamp":1146490200,"date":"2006-05-01","index":7964,"close":74.4,"high":74.98,"low":74.19,"open":74.25,"volume":2900800},{"timestamp":1146576600,"date":"2006-05-02","index":7965,"close":76.3,"high":76.42,"low":75.57,"open":75.63,"volume":4284800},{"timestamp":1146663000,"date":"2006-05-03","index":7966,"close":75.05,"high":76.17,"low":74.71,"open":76.15,"volume":3885600},{"timestamp":1146749400,"date":"2006-05-04","index":7967,"close":75.26,"high":75.85,"low":74.5,"open":75.07,"volume":4620200},{"timestamp":1146835800,"date":"2006-05-05","index":7968,"close":76.47,"high":76.47,"low":75.65,"open":75.77,"volume":3777700},{"timestamp":1147095000,"date":"2006-05-08","index":7969,"close":75.62,"high":75.97,"low":75.2,"open":75.47,"volume":2818700},{"timestamp":1147181400,"date":"2006-05-09","index":7970,"close":76.27,"high":76.45,"low":75.7,"open":75.72,"volume":2721000}]},{"date":"2006-02-07","estimated":1.66,"reported":1.44,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":7896,"close":70.75,"high":70.92,"low":69.96,"open":70.3,"volume":3475800},{"timestamp":1138113000,"date":"2006-01-24","index":7897,"close":70.54,"high":71.46,"low":70.34,"open":71.06,"volume":3361600},{"timestamp":1138199400,"date":"2006-01-25","index":7898,"close":70.13,"high":71.28,"low":69.7,"open":71.26,"volume":5119900},{"timestamp":1138285800,"date":"2006-01-26","index":7899,"close":70.04,"high":70.45,"low":69.65,"open":70.33,"volume":3802900},{"timestamp":1138372200,"date":"2006-01-27","index":7900,"close":71.01,"high":71.39,"low":70.64,"open":71.06,"volume":3356000},{"timestamp":1138631400,"date":"2006-01-30","index":7901,"close":72.27,"high":72.72,"low":72.09,"open":72.3,"volume":4556700},{"timestamp":1138717800,"date":"2006-01-31","index":7902,"close":72.31,"high":72.88,"low":72.04,"open":72.86,"volume":3768400},{"timestamp":1138804200,"date":"2006-02-01","index":7903,"close":71.12,"high":72.58,"low":71.01,"open":71.99,"volume":3516100},{"timestamp":1138890600,"date":"2006-02-02","index":7904,"close":69.61,"high":70.92,"low":69.59,"open":70.92,"volume":6089200},{"timestamp":1138977000,"date":"2006-02-03","index":7905,"close":69.14,"high":69.84,"low":69.1,"open":69.59,"volume":3145400},{"timestamp":1139236200,"date":"2006-02-06","index":7906,"close":69.97,"high":70.53,"low":69.39,"open":70.21,"volume":2448600}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":7907,"close":67.5,"high":68.15,"low":67.06,"open":67.75,"volume":5089600},{"timestamp":1139409000,"date":"2006-02-08","index":7908,"close":67.2,"high":67.36,"low":66.6,"open":67.33,"volume":5860800},{"timestamp":1139495400,"date":"2006-02-09","index":7909,"close":67.26,"high":68.2,"low":67.05,"open":67.75,"volume":3764600},{"timestamp":1139581800,"date":"2006-02-10","index":7910,"close":67.38,"high":68.08,"low":66.93,"open":67.88,"volume":4645700},{"timestamp":1139841000,"date":"2006-02-13","index":7911,"close":67.3,"high":67.79,"low":66.97,"open":67.16,"volume":3045300},{"timestamp":1139927400,"date":"2006-02-14","index":7912,"close":67.09,"high":67.5,"low":66.5,"open":66.65,"volume":3475900},{"timestamp":1140013800,"date":"2006-02-15","index":7913,"close":67.2,"high":68.42,"low":66.73,"open":67.8,"volume":3932700},{"timestamp":1140100200,"date":"2006-02-16","index":7914,"close":68.41,"high":68.46,"low":67.56,"open":67.56,"volume":3072500},{"timestamp":1140186600,"date":"2006-02-17","index":7915,"close":68.51,"high":68.88,"low":68.32,"open":68.79,"volume":2823600},{"timestamp":1140532200,"date":"2006-02-21","index":7916,"close":69.2,"high":69.8,"low":68.9,"open":69.47,"volume":3669800},{"timestamp":1140618600,"date":"2006-02-22","index":7917,"close":67.81,"high":68.3,"low":67.47,"open":68.11,"volume":3149300}]},{"date":"2005-10-19","estimated":1.72,"reported":1.52,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":7821,"close":68.8,"high":69.82,"low":68.62,"open":69.75,"volume":3696600},{"timestamp":1128519000,"date":"2005-10-05","index":7822,"close":66.5,"high":67.97,"low":66.42,"open":67.75,"volume":6317100},{"timestamp":1128605400,"date":"2005-10-06","index":7823,"close":65.6,"high":66.3,"low":65.15,"open":66,"volume":7872100},{"timestamp":1128691800,"date":"2005-10-07","index":7824,"close":65.87,"high":66.61,"low":65.46,"open":66.48,"volume":4431400},{"timestamp":1128951000,"date":"2005-10-10","index":7825,"close":66.4,"high":66.93,"low":65.57,"open":66.89,"volume":4707200},{"timestamp":1129037400,"date":"2005-10-11","index":7826,"close":67.1,"high":67.2,"low":66.48,"open":66.8,"volume":3148800},{"timestamp":1129123800,"date":"2005-10-12","index":7827,"close":66.42,"high":67.15,"low":66.15,"open":67.15,"volume":2812300},{"timestamp":1129210200,"date":"2005-10-13","index":7828,"close":65.46,"high":65.58,"low":64.62,"open":65,"volume":4135200},{"timestamp":1129296600,"date":"2005-10-14","index":7829,"close":66.21,"high":66.21,"low":64.93,"open":65.61,"volume":3294300},{"timestamp":1129555800,"date":"2005-10-17","index":7830,"close":66.63,"high":66.79,"low":66.13,"open":66.7,"volume":2429300},{"timestamp":1129642200,"date":"2005-10-18","index":7831,"close":64.26,"high":65.4,"low":64.26,"open":65.2,"volume":4193600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7832,"close":65.34,"high":65.4,"low":64.01,"open":64.39,"volume":5597800},{"timestamp":1129815000,"date":"2005-10-20","index":7833,"close":63.82,"high":65.34,"low":63.41,"open":65.33,"volume":5804700},{"timestamp":1129901400,"date":"2005-10-21","index":7834,"close":64.28,"high":64.9,"low":63.84,"open":63.96,"volume":3381700},{"timestamp":1130160600,"date":"2005-10-24","index":7835,"close":64.65,"high":65.65,"low":64.65,"open":64.77,"volume":4143900},{"timestamp":1130247000,"date":"2005-10-25","index":7836,"close":65.42,"high":66.04,"low":65.1,"open":65.41,"volume":4153100},{"timestamp":1130333400,"date":"2005-10-26","index":7837,"close":66.07,"high":67.1,"low":65.95,"open":66.33,"volume":4761200},{"timestamp":1130419800,"date":"2005-10-27","index":7838,"close":65.15,"high":66.39,"low":65.15,"open":66.21,"volume":3068500},{"timestamp":1130506200,"date":"2005-10-28","index":7839,"close":66.46,"high":66.5,"low":65.31,"open":65.98,"volume":3619200},{"timestamp":1130769000,"date":"2005-10-31","index":7840,"close":66.4,"high":67.57,"low":66.13,"open":67.21,"volume":6341100},{"timestamp":1130855400,"date":"2005-11-01","index":7841,"close":66.25,"high":66.6,"low":66.05,"open":66.28,"volume":3180400},{"timestamp":1130941800,"date":"2005-11-02","index":7842,"close":67.3,"high":67.32,"low":66.29,"open":66.29,"volume":3431700}]},{"date":"2005-07-26","estimated":1.56,"reported":1.64,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7761,"close":66.43,"high":66.94,"low":66.12,"open":66.26,"volume":3925700},{"timestamp":1121175000,"date":"2005-07-12","index":7762,"close":65.7,"high":66.41,"low":65.64,"open":66.34,"volume":5921900},{"timestamp":1121261400,"date":"2005-07-13","index":7763,"close":65.7,"high":66.03,"low":65.38,"open":65.8,"volume":2715200},{"timestamp":1121347800,"date":"2005-07-14","index":7764,"close":65.06,"high":66.26,"low":64.8,"open":66.07,"volume":4519900},{"timestamp":1121434200,"date":"2005-07-15","index":7765,"close":65.03,"high":65.26,"low":64.91,"open":65.08,"volume":2840400},{"timestamp":1121693400,"date":"2005-07-18","index":7766,"close":65.49,"high":65.67,"low":65.25,"open":65.4,"volume":2710700},{"timestamp":1121779800,"date":"2005-07-19","index":7767,"close":65.96,"high":65.96,"low":65.22,"open":65.69,"volume":3344600},{"timestamp":1121866200,"date":"2005-07-20","index":7768,"close":65.53,"high":65.65,"low":64.42,"open":64.65,"volume":3663900},{"timestamp":1121952600,"date":"2005-07-21","index":7769,"close":64.84,"high":65.02,"low":64.52,"open":64.73,"volume":2495900},{"timestamp":1122039000,"date":"2005-07-22","index":7770,"close":65.95,"high":65.95,"low":65.05,"open":65.09,"volume":2465900},{"timestamp":1122298200,"date":"2005-07-25","index":7771,"close":66.88,"high":67.34,"low":66.55,"open":66.85,"volume":4064700}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7772,"close":65.5,"high":66.1,"low":65.5,"open":65.92,"volume":2913100},{"timestamp":1122471000,"date":"2005-07-27","index":7773,"close":66.23,"high":66.45,"low":65.65,"open":65.73,"volume":3015600},{"timestamp":1122557400,"date":"2005-07-28","index":7774,"close":66.55,"high":66.96,"low":66.12,"open":66.96,"volume":4124300},{"timestamp":1122643800,"date":"2005-07-29","index":7775,"close":65.88,"high":66.99,"low":65.88,"open":66.94,"volume":3734900},{"timestamp":1122903000,"date":"2005-08-01","index":7776,"close":66.63,"high":67,"low":66.37,"open":66.78,"volume":2828400},{"timestamp":1122989400,"date":"2005-08-02","index":7777,"close":67.51,"high":67.51,"low":66.97,"open":66.97,"volume":2533700},{"timestamp":1123075800,"date":"2005-08-03","index":7778,"close":68.22,"high":68.78,"low":68.1,"open":68.51,"volume":5077300},{"timestamp":1123162200,"date":"2005-08-04","index":7779,"close":68.03,"high":68.67,"low":67.9,"open":68.07,"volume":3340800},{"timestamp":1123248600,"date":"2005-08-05","index":7780,"close":67.9,"high":68.29,"low":67.6,"open":68.27,"volume":2521500},{"timestamp":1123507800,"date":"2005-08-08","index":7781,"close":69.2,"high":69.7,"low":69.05,"open":69.05,"volume":3713400},{"timestamp":1123594200,"date":"2005-08-09","index":7782,"close":70.18,"high":70.78,"low":69.94,"open":70.65,"volume":5171600}]},{"date":"2005-04-26","estimated":1.29,"reported":1.39,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7698,"close":63.62,"high":63.78,"low":63.22,"open":63.5,"volume":3053400},{"timestamp":1113312600,"date":"2005-04-12","index":7699,"close":62.64,"high":63.46,"low":62.31,"open":63.3,"volume":4878100},{"timestamp":1113399000,"date":"2005-04-13","index":7700,"close":61.26,"high":62.26,"low":61.15,"open":61.98,"volume":4395400},{"timestamp":1113485400,"date":"2005-04-14","index":7701,"close":60.62,"high":61.42,"low":60.4,"open":61.4,"volume":4508400},{"timestamp":1113571800,"date":"2005-04-15","index":7702,"close":59.4,"high":60.7,"low":58.75,"open":60.62,"volume":5152200},{"timestamp":1113831000,"date":"2005-04-18","index":7703,"close":59.81,"high":59.99,"low":58.86,"open":59.1,"volume":4676300},{"timestamp":1113917400,"date":"2005-04-19","index":7704,"close":61.15,"high":61.15,"low":60.38,"open":60.4,"volume":3520300},{"timestamp":1114003800,"date":"2005-04-20","index":7705,"close":60,"high":60.98,"low":59.85,"open":60.64,"volume":3209200},{"timestamp":1114090200,"date":"2005-04-21","index":7706,"close":60.75,"high":60.84,"low":59.81,"open":60.2,"volume":3274900},{"timestamp":1114176600,"date":"2005-04-22","index":7707,"close":61.06,"high":61.45,"low":60.52,"open":60.8,"volume":2699300},{"timestamp":1114435800,"date":"2005-04-25","index":7708,"close":61.6,"high":62,"low":61.35,"open":61.86,"volume":2587700}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7709,"close":61.44,"high":62.32,"low":61.44,"open":62.21,"volume":3127000},{"timestamp":1114608600,"date":"2005-04-27","index":7710,"close":60.46,"high":61.82,"low":60.34,"open":61.79,"volume":3951500},{"timestamp":1114695000,"date":"2005-04-28","index":7711,"close":60.8,"high":61.32,"low":60.46,"open":60.92,"volume":6312100},{"timestamp":1114781400,"date":"2005-04-29","index":7712,"close":60.9,"high":61.76,"low":60.6,"open":61.73,"volume":4451200},{"timestamp":1115040600,"date":"2005-05-02","index":7713,"close":61.23,"high":61.29,"low":60.61,"open":60.9,"volume":2217000},{"timestamp":1115127000,"date":"2005-05-03","index":7714,"close":60.77,"high":61.57,"low":60.7,"open":61.3,"volume":3113500},{"timestamp":1115213400,"date":"2005-05-04","index":7715,"close":61.75,"high":61.78,"low":61.16,"open":61.48,"volume":4259600},{"timestamp":1115299800,"date":"2005-05-05","index":7716,"close":62.1,"high":62.5,"low":61.9,"open":62.06,"volume":2300600},{"timestamp":1115386200,"date":"2005-05-06","index":7717,"close":61.82,"high":62.36,"low":61.82,"open":62.11,"volume":2623500},{"timestamp":1115645400,"date":"2005-05-09","index":7718,"close":61.9,"high":61.94,"low":61.36,"open":61.65,"volume":2600300},{"timestamp":1115731800,"date":"2005-05-10","index":7719,"close":61.46,"high":61.9,"low":61.32,"open":61.45,"volume":2676000}]},{"date":"2005-02-08","estimated":1.3,"reported":1.33,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":7645,"close":58.3,"high":58.67,"low":58.26,"open":58.41,"volume":2450400},{"timestamp":1106663400,"date":"2005-01-25","index":7646,"close":58.68,"high":58.74,"low":58.23,"open":58.51,"volume":2899200},{"timestamp":1106749800,"date":"2005-01-26","index":7647,"close":59.9,"high":60.13,"low":59.42,"open":59.55,"volume":6111300},{"timestamp":1106836200,"date":"2005-01-27","index":7648,"close":60.2,"high":60.39,"low":59.75,"open":59.84,"volume":3370600},{"timestamp":1106922600,"date":"2005-01-28","index":7649,"close":59.48,"high":59.85,"low":59.37,"open":59.85,"volume":2919800},{"timestamp":1107181800,"date":"2005-01-31","index":7650,"close":59.62,"high":59.95,"low":59.02,"open":59.15,"volume":3121700},{"timestamp":1107268200,"date":"2005-02-01","index":7651,"close":60.51,"high":60.63,"low":59.95,"open":60.1,"volume":3123300},{"timestamp":1107354600,"date":"2005-02-02","index":7652,"close":60.65,"high":61.03,"low":60.62,"open":60.82,"volume":2649400},{"timestamp":1107441000,"date":"2005-02-03","index":7653,"close":60.49,"high":60.53,"low":59.98,"open":60.13,"volume":3285900},{"timestamp":1107527400,"date":"2005-02-04","index":7654,"close":60.88,"high":61.08,"low":60.57,"open":60.66,"volume":3492600},{"timestamp":1107786600,"date":"2005-02-07","index":7655,"close":60.77,"high":61.07,"low":60.45,"open":60.82,"volume":3169500}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":7656,"close":61.03,"high":61.2,"low":60.28,"open":60.42,"volume":5044300},{"timestamp":1107959400,"date":"2005-02-09","index":7657,"close":60.99,"high":61.34,"low":60.67,"open":60.8,"volume":3476500},{"timestamp":1108045800,"date":"2005-02-10","index":7658,"close":62.17,"high":62.45,"low":61.59,"open":61.59,"volume":5436800},{"timestamp":1108132200,"date":"2005-02-11","index":7659,"close":62.2,"high":62.46,"low":61.65,"open":61.68,"volume":3873400},{"timestamp":1108391400,"date":"2005-02-14","index":7660,"close":62.25,"high":62.51,"low":62.02,"open":62.2,"volume":2454400},{"timestamp":1108477800,"date":"2005-02-15","index":7661,"close":62.46,"high":62.53,"low":62.05,"open":62.05,"volume":3003600},{"timestamp":1108564200,"date":"2005-02-16","index":7662,"close":63.27,"high":63.27,"low":62.17,"open":62.2,"volume":4430900},{"timestamp":1108650600,"date":"2005-02-17","index":7663,"close":62.99,"high":63.99,"low":62.99,"open":63.78,"volume":4168900},{"timestamp":1108737000,"date":"2005-02-18","index":7664,"close":63.2,"high":63.65,"low":62.87,"open":62.89,"volume":4141300},{"timestamp":1109082600,"date":"2005-02-22","index":7665,"close":63.52,"high":64.19,"low":63.36,"open":63.46,"volume":4297500},{"timestamp":1109169000,"date":"2005-02-23","index":7666,"close":63.9,"high":64.08,"low":63.32,"open":63.5,"volume":3059200}]},{"date":"2004-10-27","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7574,"close":58.61,"high":59.2,"low":58.61,"open":58.95,"volume":1987700},{"timestamp":1097674200,"date":"2004-10-13","index":7575,"close":58,"high":58.17,"low":57.6,"open":58.13,"volume":4141200},{"timestamp":1097760600,"date":"2004-10-14","index":7576,"close":58.58,"high":58.89,"low":58.46,"open":58.59,"volume":3085800},{"timestamp":1097847000,"date":"2004-10-15","index":7577,"close":58.99,"high":59.2,"low":58.7,"open":59.09,"volume":3400600},{"timestamp":1098106200,"date":"2004-10-18","index":7578,"close":58.54,"high":59.29,"low":58.47,"open":58.99,"volume":2545700},{"timestamp":1098192600,"date":"2004-10-19","index":7579,"close":58.4,"high":58.75,"low":58.32,"open":58.64,"volume":3128100},{"timestamp":1098279000,"date":"2004-10-20","index":7580,"close":59.14,"high":59.14,"low":58.21,"open":58.22,"volume":2303600},{"timestamp":1098365400,"date":"2004-10-21","index":7581,"close":59.08,"high":59.43,"low":58.88,"open":59.41,"volume":2538800},{"timestamp":1098451800,"date":"2004-10-22","index":7582,"close":58.97,"high":59.6,"low":58.9,"open":59.55,"volume":2676600},{"timestamp":1098711000,"date":"2004-10-25","index":7583,"close":59.48,"high":59.7,"low":59.31,"open":59.38,"volume":3377900},{"timestamp":1098797400,"date":"2004-10-26","index":7584,"close":58.93,"high":59.04,"low":58.4,"open":58.87,"volume":3065100}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7585,"close":58.64,"high":59.6,"low":58.31,"open":59.6,"volume":4602900},{"timestamp":1098970200,"date":"2004-10-28","index":7586,"close":57.62,"high":58.4,"low":57.37,"open":57.65,"volume":3894800},{"timestamp":1099056600,"date":"2004-10-29","index":7587,"close":58.25,"high":58.29,"low":57.72,"open":57.98,"volume":3115000},{"timestamp":1099319400,"date":"2004-11-01","index":7588,"close":58.42,"high":59.13,"low":58.23,"open":59.01,"volume":4711700},{"timestamp":1099405800,"date":"2004-11-02","index":7589,"close":58,"high":58.94,"low":57.98,"open":58.63,"volume":2899800},{"timestamp":1099492200,"date":"2004-11-03","index":7590,"close":59.28,"high":59.46,"low":58.68,"open":59.42,"volume":3935900},{"timestamp":1099578600,"date":"2004-11-04","index":7591,"close":60.1,"high":60.15,"low":59.47,"open":59.47,"volume":4574300},{"timestamp":1099665000,"date":"2004-11-05","index":7592,"close":59.57,"high":59.97,"low":59.42,"open":59.54,"volume":4022400},{"timestamp":1099924200,"date":"2004-11-08","index":7593,"close":59.54,"high":59.87,"low":59.32,"open":59.78,"volume":2919400},{"timestamp":1100010600,"date":"2004-11-09","index":7594,"close":59.15,"high":59.63,"low":59.08,"open":59.43,"volume":2903600},{"timestamp":1100097000,"date":"2004-11-10","index":7595,"close":59.12,"high":59.26,"low":58.47,"open":58.8,"volume":2476100}]},{"date":"2004-07-27","estimated":1.16,"reported":1.14,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":7509,"close":54.7,"high":55.1,"low":54.57,"open":55.08,"volume":2367000},{"timestamp":1089725400,"date":"2004-07-13","index":7510,"close":54.3,"high":54.6,"low":54.09,"open":54.56,"volume":1922000},{"timestamp":1089811800,"date":"2004-07-14","index":7511,"close":54.5,"high":54.74,"low":54.1,"open":54.1,"volume":2284200},{"timestamp":1089898200,"date":"2004-07-15","index":7512,"close":54.79,"high":55.08,"low":54.76,"open":54.84,"volume":2814300},{"timestamp":1089984600,"date":"2004-07-16","index":7513,"close":55.79,"high":55.95,"low":55.54,"open":55.65,"volume":3483500},{"timestamp":1090243800,"date":"2004-07-19","index":7514,"close":55.33,"high":55.78,"low":55.32,"open":55.48,"volume":2708400},{"timestamp":1090330200,"date":"2004-07-20","index":7515,"close":55.43,"high":55.6,"low":54.98,"open":55.15,"volume":2699300},{"timestamp":1090416600,"date":"2004-07-21","index":7516,"close":54.27,"high":54.97,"low":54.27,"open":54.73,"volume":4326700},{"timestamp":1090503000,"date":"2004-07-22","index":7517,"close":54.25,"high":54.67,"low":54.17,"open":54.38,"volume":3277400},{"timestamp":1090589400,"date":"2004-07-23","index":7518,"close":54.35,"high":54.4,"low":54,"open":54.1,"volume":2171700},{"timestamp":1090848600,"date":"2004-07-26","index":7519,"close":54.15,"high":54.45,"low":53.6,"open":54.3,"volume":2269600}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":7520,"close":53.9,"high":54.1,"low":53.3,"open":53.52,"volume":3071900},{"timestamp":1091021400,"date":"2004-07-28","index":7521,"close":54.92,"high":55.03,"low":54.18,"open":54.21,"volume":3003900},{"timestamp":1091107800,"date":"2004-07-29","index":7522,"close":55.99,"high":56.32,"low":55.77,"open":55.97,"volume":6960000},{"timestamp":1091194200,"date":"2004-07-30","index":7523,"close":56.36,"high":56.74,"low":56.33,"open":56.5,"volume":4183400},{"timestamp":1091453400,"date":"2004-08-02","index":7524,"close":56.28,"high":56.55,"low":56.18,"open":56.18,"volume":2564000},{"timestamp":1091539800,"date":"2004-08-03","index":7525,"close":56.75,"high":57.21,"low":56.75,"open":57,"volume":5817200},{"timestamp":1091626200,"date":"2004-08-04","index":7526,"close":56.07,"high":56.67,"low":55.87,"open":56.55,"volume":4980100},{"timestamp":1091712600,"date":"2004-08-05","index":7527,"close":55.9,"high":56.5,"low":55.88,"open":56.25,"volume":3749500},{"timestamp":1091799000,"date":"2004-08-06","index":7528,"close":54.95,"high":56.05,"low":54.8,"open":56,"volume":3343000},{"timestamp":1092058200,"date":"2004-08-09","index":7529,"close":55.54,"high":55.85,"low":55.02,"open":55.02,"volume":2957100},{"timestamp":1092144600,"date":"2004-08-10","index":7530,"close":55.45,"high":55.95,"low":55.4,"open":55.75,"volume":2858400}]},{"date":"2004-04-27","estimated":1,"reported":0.96,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":7447,"close":53.8,"high":54.08,"low":53.35,"open":53.35,"volume":4009700},{"timestamp":1081863000,"date":"2004-04-13","index":7448,"close":53.61,"high":54.09,"low":53.6,"open":54.05,"volume":2954900},{"timestamp":1081949400,"date":"2004-04-14","index":7449,"close":53.01,"high":53.33,"low":52.9,"open":52.95,"volume":2685800},{"timestamp":1082035800,"date":"2004-04-15","index":7450,"close":54.16,"high":54.24,"low":53.62,"open":53.62,"volume":3223400},{"timestamp":1082122200,"date":"2004-04-16","index":7451,"close":54.25,"high":54.72,"low":53.77,"open":53.77,"volume":2883800},{"timestamp":1082381400,"date":"2004-04-19","index":7452,"close":53.93,"high":54.13,"low":53.73,"open":53.73,"volume":2083700},{"timestamp":1082467800,"date":"2004-04-20","index":7453,"close":52.67,"high":53.44,"low":52.61,"open":53.36,"volume":4152200},{"timestamp":1082554200,"date":"2004-04-21","index":7454,"close":52.45,"high":52.5,"low":51.94,"open":52.12,"volume":3613200},{"timestamp":1082640600,"date":"2004-04-22","index":7455,"close":53.23,"high":53.23,"low":52.04,"open":52.1,"volume":2845600},{"timestamp":1082727000,"date":"2004-04-23","index":7456,"close":53.02,"high":53.02,"low":52.51,"open":52.65,"volume":2115100},{"timestamp":1082986200,"date":"2004-04-26","index":7457,"close":52.92,"high":53.39,"low":52.85,"open":53.31,"volume":2329700}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":7458,"close":53.7,"high":53.95,"low":52.52,"open":52.52,"volume":4639400},{"timestamp":1083159000,"date":"2004-04-28","index":7459,"close":53.11,"high":53.95,"low":53.03,"open":53.9,"volume":3207700},{"timestamp":1083245400,"date":"2004-04-29","index":7460,"close":52.05,"high":53.32,"low":52.05,"open":53.1,"volume":3566700},{"timestamp":1083331800,"date":"2004-04-30","index":7461,"close":52.9,"high":53.03,"low":52.37,"open":52.5,"volume":3329100},{"timestamp":1083591000,"date":"2004-05-03","index":7462,"close":53.28,"high":53.39,"low":52.78,"open":52.9,"volume":2888500},{"timestamp":1083677400,"date":"2004-05-04","index":7463,"close":53.5,"high":53.84,"low":53.2,"open":53.63,"volume":2856100},{"timestamp":1083763800,"date":"2004-05-05","index":7464,"close":54.42,"high":54.59,"low":53.96,"open":54.02,"volume":4829500},{"timestamp":1083850200,"date":"2004-05-06","index":7465,"close":54.54,"high":54.99,"low":54.13,"open":54.95,"volume":5454300},{"timestamp":1083936600,"date":"2004-05-07","index":7466,"close":53.96,"high":54.45,"low":53.67,"open":54.1,"volume":3730000},{"timestamp":1084195800,"date":"2004-05-10","index":7467,"close":52.22,"high":52.9,"low":52.22,"open":52.8,"volume":4228800},{"timestamp":1084282200,"date":"2004-05-11","index":7468,"close":52.65,"high":52.7,"low":51.7,"open":51.75,"volume":4100300}]},{"date":"2004-02-10","estimated":0.84,"reported":0.72,"pre":[{"timestamp":1075127400,"date":"2004-01-26","index":7394,"close":48.6,"high":48.6,"low":47.97,"open":48.4,"volume":3615400},{"timestamp":1075213800,"date":"2004-01-27","index":7395,"close":48.66,"high":48.85,"low":48.37,"open":48.49,"volume":3235500},{"timestamp":1075300200,"date":"2004-01-28","index":7396,"close":48.44,"high":49.3,"low":48.44,"open":48.9,"volume":3558000},{"timestamp":1075386600,"date":"2004-01-29","index":7397,"close":48.07,"high":48.33,"low":47.75,"open":48.29,"volume":3160600},{"timestamp":1075473000,"date":"2004-01-30","index":7398,"close":47.6,"high":47.91,"low":47.49,"open":47.73,"volume":2972300},{"timestamp":1075732200,"date":"2004-02-02","index":7399,"close":47.56,"high":47.68,"low":47.12,"open":47.35,"volume":3530200},{"timestamp":1075818600,"date":"2004-02-03","index":7400,"close":47.77,"high":47.8,"low":47.07,"open":47.37,"volume":3502500},{"timestamp":1075905000,"date":"2004-02-04","index":7401,"close":47.58,"high":47.89,"low":47.55,"open":47.66,"volume":2270100},{"timestamp":1075991400,"date":"2004-02-05","index":7402,"close":47.27,"high":47.57,"low":47.16,"open":47.57,"volume":2234200},{"timestamp":1076077800,"date":"2004-02-06","index":7403,"close":47.6,"high":47.6,"low":46.91,"open":47.05,"volume":2415400},{"timestamp":1076337000,"date":"2004-02-09","index":7404,"close":48.4,"high":48.65,"low":47.61,"open":47.64,"volume":3147100}],"post":[{"timestamp":1076423400,"date":"2004-02-10","index":7405,"close":47.55,"high":47.85,"low":46.65,"open":46.74,"volume":7789600},{"timestamp":1076509800,"date":"2004-02-11","index":7406,"close":47.92,"high":47.95,"low":46.97,"open":47.2,"volume":5148000},{"timestamp":1076596200,"date":"2004-02-12","index":7407,"close":47.73,"high":47.82,"low":47.25,"open":47.39,"volume":3845500},{"timestamp":1076682600,"date":"2004-02-13","index":7408,"close":48.05,"high":48.28,"low":47.5,"open":47.83,"volume":2671800},{"timestamp":1077028200,"date":"2004-02-17","index":7409,"close":48.72,"high":48.82,"low":48.5,"open":48.76,"volume":2859900},{"timestamp":1077114600,"date":"2004-02-18","index":7410,"close":47.9,"high":48.36,"low":47.9,"open":48.31,"volume":2879500},{"timestamp":1077201000,"date":"2004-02-19","index":7411,"close":48.13,"high":48.55,"low":48.1,"open":48.34,"volume":3184500},{"timestamp":1077287400,"date":"2004-02-20","index":7412,"close":48.49,"high":48.71,"low":48.19,"open":48.71,"volume":3295100},{"timestamp":1077546600,"date":"2004-02-23","index":7413,"close":48.5,"high":48.64,"low":48.25,"open":48.61,"volume":2920500},{"timestamp":1077633000,"date":"2004-02-24","index":7414,"close":48.53,"high":48.76,"low":48.15,"open":48.18,"volume":2669700},{"timestamp":1077719400,"date":"2004-02-25","index":7415,"close":48.74,"high":48.77,"low":48.45,"open":48.65,"volume":2055200}]},{"date":"2003-10-28","estimated":0.83,"reported":0.78,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":7323,"close":44.73,"high":44.73,"low":44.2,"open":44.2,"volume":3184500},{"timestamp":1066138200,"date":"2003-10-14","index":7324,"close":44.17,"high":44.23,"low":43.97,"open":44.05,"volume":3441100},{"timestamp":1066224600,"date":"2003-10-15","index":7325,"close":43.9,"high":44.33,"low":43.6,"open":44.33,"volume":3266800},{"timestamp":1066311000,"date":"2003-10-16","index":7326,"close":43.75,"high":43.94,"low":43.54,"open":43.9,"volume":2826300},{"timestamp":1066397400,"date":"2003-10-17","index":7327,"close":43.6,"high":43.75,"low":43.13,"open":43.75,"volume":2607300},{"timestamp":1066656600,"date":"2003-10-20","index":7328,"close":43.48,"high":43.71,"low":43.35,"open":43.65,"volume":2391600},{"timestamp":1066743000,"date":"2003-10-21","index":7329,"close":43.14,"high":43.25,"low":42.93,"open":43.17,"volume":4081300},{"timestamp":1066829400,"date":"2003-10-22","index":7330,"close":42.9,"high":43.05,"low":42.73,"open":42.95,"volume":2819000},{"timestamp":1066915800,"date":"2003-10-23","index":7331,"close":42.59,"high":42.68,"low":42.18,"open":42.2,"volume":2794700},{"timestamp":1067002200,"date":"2003-10-24","index":7332,"close":42.81,"high":42.82,"low":42.27,"open":42.4,"volume":2718000},{"timestamp":1067265000,"date":"2003-10-27","index":7333,"close":42.45,"high":42.59,"low":42.14,"open":42.36,"volume":2476900}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":7334,"close":42.23,"high":42.52,"low":41.89,"open":42.4,"volume":4311600},{"timestamp":1067437800,"date":"2003-10-29","index":7335,"close":42.25,"high":42.37,"low":41.8,"open":41.9,"volume":3226400},{"timestamp":1067524200,"date":"2003-10-30","index":7336,"close":41.7,"high":42.5,"low":41.65,"open":42.26,"volume":3792000},{"timestamp":1067610600,"date":"2003-10-31","index":7337,"close":42.38,"high":42.45,"low":41.95,"open":41.97,"volume":2792600},{"timestamp":1067869800,"date":"2003-11-03","index":7338,"close":42.47,"high":42.93,"low":42.37,"open":42.86,"volume":2833000},{"timestamp":1067956200,"date":"2003-11-04","index":7339,"close":42.55,"high":42.81,"low":42.55,"open":42.7,"volume":2511900},{"timestamp":1068042600,"date":"2003-11-05","index":7340,"close":42.59,"high":42.68,"low":42.38,"open":42.55,"volume":2222800},{"timestamp":1068129000,"date":"2003-11-06","index":7341,"close":42.51,"high":42.55,"low":42.25,"open":42.25,"volume":2164300},{"timestamp":1068215400,"date":"2003-11-07","index":7342,"close":42.78,"high":43,"low":42.62,"open":42.8,"volume":2515700},{"timestamp":1068474600,"date":"2003-11-10","index":7343,"close":42.58,"high":42.98,"low":42.5,"open":42.95,"volume":1970300},{"timestamp":1068561000,"date":"2003-11-11","index":7344,"close":42.6,"high":42.73,"low":42.33,"open":42.33,"volume":1732300}]},{"date":"2003-07-29","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1058189400,"date":"2003-07-14","index":7259,"close":40.05,"high":40.68,"low":40.05,"open":40.39,"volume":4136400},{"timestamp":1058275800,"date":"2003-07-15","index":7260,"close":39.3,"high":39.75,"low":39.25,"open":39.64,"volume":7709400},{"timestamp":1058362200,"date":"2003-07-16","index":7261,"close":39.58,"high":39.68,"low":39.32,"open":39.5,"volume":4365000},{"timestamp":1058448600,"date":"2003-07-17","index":7262,"close":40.2,"high":40.29,"low":39.69,"open":39.74,"volume":6494800},{"timestamp":1058535000,"date":"2003-07-18","index":7263,"close":40.5,"high":40.51,"low":39.76,"open":40.15,"volume":5964300},{"timestamp":1058794200,"date":"2003-07-21","index":7264,"close":40.15,"high":40.58,"low":40.1,"open":40.58,"volume":2938000},{"timestamp":1058880600,"date":"2003-07-22","index":7265,"close":40.99,"high":41.09,"low":40.35,"open":40.47,"volume":4203500},{"timestamp":1058967000,"date":"2003-07-23","index":7266,"close":40.88,"high":41.28,"low":40.85,"open":41.08,"volume":3081700},{"timestamp":1059053400,"date":"2003-07-24","index":7267,"close":41.2,"high":41.69,"low":41.2,"open":41.34,"volume":3343000},{"timestamp":1059139800,"date":"2003-07-25","index":7268,"close":41.45,"high":41.48,"low":40.7,"open":41,"volume":2898500},{"timestamp":1059399000,"date":"2003-07-28","index":7269,"close":42.02,"high":42.05,"low":41.51,"open":41.7,"volume":5817200}],"post":[{"timestamp":1059485400,"date":"2003-07-29","index":7270,"close":41.69,"high":41.75,"low":41.33,"open":41.54,"volume":4954300},{"timestamp":1059571800,"date":"2003-07-30","index":7271,"close":41.79,"high":41.91,"low":41.51,"open":41.72,"volume":3114200},{"timestamp":1059658200,"date":"2003-07-31","index":7272,"close":41.55,"high":41.94,"low":41.36,"open":41.8,"volume":2890900},{"timestamp":1059744600,"date":"2003-08-01","index":7273,"close":41.26,"high":41.29,"low":40.86,"open":41.07,"volume":3265900},{"timestamp":1060003800,"date":"2003-08-04","index":7274,"close":41.5,"high":41.52,"low":41.05,"open":41.45,"volume":1632400},{"timestamp":1060090200,"date":"2003-08-05","index":7275,"close":41.48,"high":41.95,"low":41.46,"open":41.75,"volume":2315200},{"timestamp":1060176600,"date":"2003-08-06","index":7276,"close":41.49,"high":41.6,"low":41.25,"open":41.34,"volume":2133200},{"timestamp":1060263000,"date":"2003-08-07","index":7277,"close":42.25,"high":42.26,"low":41.37,"open":41.41,"volume":3151700},{"timestamp":1060349400,"date":"2003-08-08","index":7278,"close":42.4,"high":42.77,"low":42.4,"open":42.73,"volume":2783400},{"timestamp":1060608600,"date":"2003-08-11","index":7279,"close":43,"high":43.25,"low":42.69,"open":42.69,"volume":3587700},{"timestamp":1060695000,"date":"2003-08-12","index":7280,"close":42.7,"high":43.34,"low":42.59,"open":43.3,"volume":5201500}]},{"date":"2003-04-29","estimated":0.94,"reported":1,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":7196,"close":38.35,"high":39,"low":38.26,"open":39,"volume":2879500},{"timestamp":1050327000,"date":"2003-04-14","index":7197,"close":39.12,"high":39.13,"low":38.51,"open":38.67,"volume":2129100},{"timestamp":1050413400,"date":"2003-04-15","index":7198,"close":38.95,"high":39.39,"low":38.95,"open":39.18,"volume":2385200},{"timestamp":1050499800,"date":"2003-04-16","index":7199,"close":38.56,"high":39.08,"low":38.47,"open":39.08,"volume":1877500},{"timestamp":1050586200,"date":"2003-04-17","index":7200,"close":38.86,"high":39.13,"low":38.65,"open":38.86,"volume":1641400},{"timestamp":1050931800,"date":"2003-04-21","index":7201,"close":38.88,"high":39.13,"low":38.8,"open":38.87,"volume":1728900},{"timestamp":1051018200,"date":"2003-04-22","index":7202,"close":39.5,"high":39.91,"low":38.8,"open":38.84,"volume":2717100},{"timestamp":1051104600,"date":"2003-04-23","index":7203,"close":39.16,"high":39.89,"low":38.79,"open":39.89,"volume":4988200},{"timestamp":1051191000,"date":"2003-04-24","index":7204,"close":39.39,"high":39.97,"low":38.77,"open":38.92,"volume":3825400},{"timestamp":1051277400,"date":"2003-04-25","index":7205,"close":38.31,"high":38.5,"low":37.75,"open":38.5,"volume":5127100},{"timestamp":1051536600,"date":"2003-04-28","index":7206,"close":38.74,"high":38.76,"low":38,"open":38.31,"volume":2805700}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":7207,"close":38.37,"high":38.89,"low":38.23,"open":38.29,"volume":4461600},{"timestamp":1051709400,"date":"2003-04-30","index":7208,"close":38.54,"high":38.74,"low":38.16,"open":38.16,"volume":4448800},{"timestamp":1051795800,"date":"2003-05-01","index":7209,"close":38.63,"high":39,"low":38.49,"open":38.95,"volume":3105200},{"timestamp":1051882200,"date":"2003-05-02","index":7210,"close":39.4,"high":39.4,"low":38.72,"open":38.74,"volume":4554500},{"timestamp":1052141400,"date":"2003-05-05","index":7211,"close":39.4,"high":39.73,"low":39.17,"open":39.4,"volume":2784200},{"timestamp":1052227800,"date":"2003-05-06","index":7212,"close":39.87,"high":40.26,"low":39.71,"open":40.23,"volume":4034400},{"timestamp":1052314200,"date":"2003-05-07","index":7213,"close":39.89,"high":40.11,"low":39.8,"open":39.95,"volume":2540700},{"timestamp":1052400600,"date":"2003-05-08","index":7214,"close":39.66,"high":39.77,"low":39.34,"open":39.5,"volume":2116100},{"timestamp":1052487000,"date":"2003-05-09","index":7215,"close":40.08,"high":40.08,"low":39.39,"open":39.6,"volume":2801400},{"timestamp":1052746200,"date":"2003-05-12","index":7216,"close":40.6,"high":40.97,"low":40.01,"open":40.1,"volume":4284300},{"timestamp":1052832600,"date":"2003-05-13","index":7217,"close":40.96,"high":40.97,"low":40.2,"open":40.2,"volume":4178800}]},{"date":"2003-02-11","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1043677800,"date":"2003-01-27","index":7143,"close":35.37,"high":35.84,"low":34.67,"open":34.93,"volume":5693100},{"timestamp":1043764200,"date":"2003-01-28","index":7144,"close":36.49,"high":36.6,"low":35.45,"open":35.49,"volume":6347000},{"timestamp":1043850600,"date":"2003-01-29","index":7145,"close":38.3,"high":38.4,"low":36.55,"open":36.65,"volume":7865900},{"timestamp":1043937000,"date":"2003-01-30","index":7146,"close":37.51,"high":38.28,"low":37.35,"open":38.28,"volume":4873400},{"timestamp":1044023400,"date":"2003-01-31","index":7147,"close":39.01,"high":39.05,"low":37.3,"open":37.51,"volume":6659400},{"timestamp":1044282600,"date":"2003-02-03","index":7148,"close":38.81,"high":39.09,"low":38.5,"open":39.01,"volume":2764400},{"timestamp":1044369000,"date":"2003-02-04","index":7149,"close":38.84,"high":39.05,"low":38.49,"open":38.75,"volume":3389400},{"timestamp":1044455400,"date":"2003-02-05","index":7150,"close":38.71,"high":39.27,"low":38.64,"open":39.15,"volume":2784200},{"timestamp":1044541800,"date":"2003-02-06","index":7151,"close":37.67,"high":38.72,"low":37.41,"open":38.72,"volume":3625400},{"timestamp":1044628200,"date":"2003-02-07","index":7152,"close":37.68,"high":37.79,"low":37.32,"open":37.7,"volume":3413000},{"timestamp":1044887400,"date":"2003-02-10","index":7153,"close":37.96,"high":38,"low":37.43,"open":37.68,"volume":3902400}],"post":[{"timestamp":1044973800,"date":"2003-02-11","index":7154,"close":38.1,"high":38.6,"low":38.1,"open":38.45,"volume":3292100},{"timestamp":1045060200,"date":"2003-02-12","index":7155,"close":37.7,"high":38.11,"low":37.4,"open":38.11,"volume":3652000},{"timestamp":1045146600,"date":"2003-02-13","index":7156,"close":38.05,"high":38.2,"low":37.4,"open":37.68,"volume":4791500},{"timestamp":1045233000,"date":"2003-02-14","index":7157,"close":38.55,"high":38.79,"low":38,"open":38.1,"volume":2692300},{"timestamp":1045578600,"date":"2003-02-18","index":7158,"close":38.88,"high":39.19,"low":38.65,"open":38.7,"volume":2685400},{"timestamp":1045665000,"date":"2003-02-19","index":7159,"close":38.46,"high":38.89,"low":38.07,"open":38.33,"volume":2931000},{"timestamp":1045751400,"date":"2003-02-20","index":7160,"close":38.48,"high":39.1,"low":38.48,"open":38.92,"volume":2219900},{"timestamp":1045837800,"date":"2003-02-21","index":7161,"close":39.97,"high":40,"low":38.83,"open":38.83,"volume":4441900},{"timestamp":1046097000,"date":"2003-02-24","index":7162,"close":39.8,"high":40.09,"low":39.64,"open":39.7,"volume":2428200},{"timestamp":1046183400,"date":"2003-02-25","index":7163,"close":39.6,"high":39.99,"low":39.2,"open":39.5,"volume":5034500},{"timestamp":1046269800,"date":"2003-02-26","index":7164,"close":38.79,"high":39.59,"low":38.39,"open":39.59,"volume":3442200}]},{"date":"2002-10-29","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1034602200,"date":"2002-10-14","index":7072,"close":39.93,"high":40.27,"low":39.25,"open":39.8,"volume":1754300},{"timestamp":1034688600,"date":"2002-10-15","index":7073,"close":41.88,"high":41.98,"low":41.11,"open":41.5,"volume":3590400},{"timestamp":1034775000,"date":"2002-10-16","index":7074,"close":41.3,"high":41.85,"low":41.25,"open":41.35,"volume":2483200},{"timestamp":1034861400,"date":"2002-10-17","index":7075,"close":42.35,"high":43.15,"low":42,"open":43.15,"volume":2538500},{"timestamp":1034947800,"date":"2002-10-18","index":7076,"close":42.35,"high":42.75,"low":41.96,"open":42.25,"volume":2096800},{"timestamp":1035207000,"date":"2002-10-21","index":7077,"close":42.04,"high":42.15,"low":41.66,"open":41.9,"volume":2188000},{"timestamp":1035293400,"date":"2002-10-22","index":7078,"close":39.99,"high":40.15,"low":39.46,"open":40.05,"volume":3373100},{"timestamp":1035379800,"date":"2002-10-23","index":7079,"close":39.95,"high":40,"low":38.89,"open":40,"volume":3734500},{"timestamp":1035466200,"date":"2002-10-24","index":7080,"close":39.79,"high":40.35,"low":39.79,"open":40.15,"volume":3051500},{"timestamp":1035552600,"date":"2002-10-25","index":7081,"close":40.12,"high":40.15,"low":39.51,"open":39.68,"volume":2106000},{"timestamp":1035815400,"date":"2002-10-28","index":7082,"close":39.45,"high":39.9,"low":39.05,"open":39.9,"volume":2550300}],"post":[{"timestamp":1035901800,"date":"2002-10-29","index":7083,"close":36.78,"high":37.1,"low":36.25,"open":36.6,"volume":9335100},{"timestamp":1035988200,"date":"2002-10-30","index":7084,"close":38.13,"high":38.18,"low":36.79,"open":36.79,"volume":6580100},{"timestamp":1036074600,"date":"2002-10-31","index":7085,"close":38.45,"high":38.82,"low":38.2,"open":38.35,"volume":3805200},{"timestamp":1036161000,"date":"2002-11-01","index":7086,"close":39.47,"high":39.59,"low":38.53,"open":38.53,"volume":2070800},{"timestamp":1036420200,"date":"2002-11-04","index":7087,"close":38.25,"high":39.52,"low":37.81,"open":39.48,"volume":3824500},{"timestamp":1036506600,"date":"2002-11-05","index":7088,"close":38.52,"high":38.6,"low":37.65,"open":37.65,"volume":3331400},{"timestamp":1036593000,"date":"2002-11-06","index":7089,"close":37.9,"high":37.92,"low":37.11,"open":37.18,"volume":5115000},{"timestamp":1036679400,"date":"2002-11-07","index":7090,"close":37.4,"high":37.77,"low":37.3,"open":37.5,"volume":2177700},{"timestamp":1036765800,"date":"2002-11-08","index":7091,"close":38.66,"high":38.74,"low":38.1,"open":38.13,"volume":2979400},{"timestamp":1037025000,"date":"2002-11-11","index":7092,"close":38.25,"high":38.85,"low":38.2,"open":38.66,"volume":2426000},{"timestamp":1037111400,"date":"2002-11-12","index":7093,"close":38.65,"high":38.95,"low":38.5,"open":38.82,"volume":2465700}]},{"date":"2002-07-30","estimated":0.63,"reported":0.59,"pre":[{"timestamp":1026739800,"date":"2002-07-15","index":7008,"close":44.85,"high":45.25,"low":43.1,"open":45.25,"volume":5810700},{"timestamp":1026826200,"date":"2002-07-16","index":7009,"close":44.2,"high":45.15,"low":43.15,"open":43.7,"volume":4165800},{"timestamp":1026912600,"date":"2002-07-17","index":7010,"close":45.68,"high":46.17,"low":45.3,"open":45.7,"volume":2995200},{"timestamp":1026999000,"date":"2002-07-18","index":7011,"close":45.32,"high":46.5,"low":45.08,"open":45.7,"volume":3467200},{"timestamp":1027085400,"date":"2002-07-19","index":7012,"close":42.6,"high":44.93,"low":42.59,"open":44.25,"volume":4254600},{"timestamp":1027344600,"date":"2002-07-22","index":7013,"close":39.69,"high":42.8,"low":39,"open":42.2,"volume":4805800},{"timestamp":1027431000,"date":"2002-07-23","index":7014,"close":39.32,"high":40.4,"low":39.1,"open":39.7,"volume":4593600},{"timestamp":1027517400,"date":"2002-07-24","index":7015,"close":42.75,"high":42.75,"low":38.2,"open":38.56,"volume":5006300},{"timestamp":1027603800,"date":"2002-07-25","index":7016,"close":41.96,"high":42.45,"low":41.04,"open":41.5,"volume":3539800},{"timestamp":1027690200,"date":"2002-07-26","index":7017,"close":42.54,"high":42.75,"low":41.7,"open":42.05,"volume":2863800},{"timestamp":1027949400,"date":"2002-07-29","index":7018,"close":45.3,"high":45.3,"low":43.94,"open":44.22,"volume":3086900}],"post":[{"timestamp":1028035800,"date":"2002-07-30","index":7019,"close":45.37,"high":45.65,"low":44.8,"open":45.3,"volume":2996500},{"timestamp":1028122200,"date":"2002-07-31","index":7020,"close":46.4,"high":46.7,"low":45.39,"open":45.43,"volume":3820800},{"timestamp":1028208600,"date":"2002-08-01","index":7021,"close":43.95,"high":45.4,"low":43.95,"open":45.35,"volume":3277400},{"timestamp":1028295000,"date":"2002-08-02","index":7022,"close":44.43,"high":45.52,"low":44,"open":45.5,"volume":2798100},{"timestamp":1028554200,"date":"2002-08-05","index":7023,"close":43.33,"high":45.09,"low":43.3,"open":44.35,"volume":1414300},{"timestamp":1028640600,"date":"2002-08-06","index":7024,"close":45.54,"high":45.93,"low":44.56,"open":44.56,"volume":2528300},{"timestamp":1028727000,"date":"2002-08-07","index":7025,"close":46.2,"high":46.29,"low":45.18,"open":46.25,"volume":2847000},{"timestamp":1028813400,"date":"2002-08-08","index":7026,"close":47.56,"high":47.74,"low":45.86,"open":46,"volume":2112400},{"timestamp":1028899800,"date":"2002-08-09","index":7027,"close":47.34,"high":47.9,"low":46.25,"open":46.35,"volume":1976300},{"timestamp":1029159000,"date":"2002-08-12","index":7028,"close":46.64,"high":46.9,"low":46.23,"open":46.6,"volume":1313400},{"timestamp":1029245400,"date":"2002-08-13","index":7029,"close":46.65,"high":47.47,"low":46.2,"open":46.2,"volume":1810800}]},{"date":"2002-04-30","estimated":0.43,"reported":0.42,"pre":[{"timestamp":1018877400,"date":"2002-04-15","index":6945,"close":51.17,"high":51.5,"low":50.93,"open":51,"volume":1873900},{"timestamp":1018963800,"date":"2002-04-16","index":6946,"close":52.09,"high":52.31,"low":51.84,"open":51.95,"volume":1864500},{"timestamp":1019050200,"date":"2002-04-17","index":6947,"close":51.5,"high":52.71,"low":51.4,"open":52.4,"volume":2826600},{"timestamp":1019136600,"date":"2002-04-18","index":6948,"close":51.83,"high":52.4,"low":51.39,"open":52.27,"volume":1853300},{"timestamp":1019223000,"date":"2002-04-19","index":6949,"close":51.7,"high":51.94,"low":51.41,"open":51.85,"volume":1684500},{"timestamp":1019482200,"date":"2002-04-22","index":6950,"close":51.72,"high":52.01,"low":51.64,"open":51.75,"volume":1656600},{"timestamp":1019568600,"date":"2002-04-23","index":6951,"close":51.25,"high":51.57,"low":50.52,"open":50.58,"volume":1907800},{"timestamp":1019655000,"date":"2002-04-24","index":6952,"close":49.86,"high":50.3,"low":49.81,"open":50.15,"volume":2162000},{"timestamp":1019741400,"date":"2002-04-25","index":6953,"close":49.9,"high":50.2,"low":49.54,"open":49.75,"volume":2268000},{"timestamp":1019827800,"date":"2002-04-26","index":6954,"close":49.5,"high":49.52,"low":48.81,"open":49.4,"volume":2152500},{"timestamp":1020087000,"date":"2002-04-29","index":6955,"close":49.69,"high":50.07,"low":49.65,"open":49.85,"volume":1512300}],"post":[{"timestamp":1020173400,"date":"2002-04-30","index":6956,"close":50.8,"high":51.39,"low":50.76,"open":51.3,"volume":2101800},{"timestamp":1020259800,"date":"2002-05-01","index":6957,"close":50.83,"high":50.92,"low":50.41,"open":50.65,"volume":1191300},{"timestamp":1020346200,"date":"2002-05-02","index":6958,"close":50.79,"high":51.39,"low":50.57,"open":51.03,"volume":1702400},{"timestamp":1020432600,"date":"2002-05-03","index":6959,"close":51.85,"high":52.4,"low":51.56,"open":52.2,"volume":2860300},{"timestamp":1020691800,"date":"2002-05-06","index":6960,"close":50.82,"high":51.35,"low":50.73,"open":51.35,"volume":2002800},{"timestamp":1020778200,"date":"2002-05-07","index":6961,"close":50.45,"high":50.87,"low":50.4,"open":50.85,"volume":1353800},{"timestamp":1020864600,"date":"2002-05-08","index":6962,"close":51.21,"high":51.45,"low":50.55,"open":50.7,"volume":1097900},{"timestamp":1020951000,"date":"2002-05-09","index":6963,"close":51.11,"high":51.37,"low":50.8,"open":51.2,"volume":1618200},{"timestamp":1021037400,"date":"2002-05-10","index":6964,"close":51.05,"high":51.45,"low":50.84,"open":51.43,"volume":1032600},{"timestamp":1021296600,"date":"2002-05-13","index":6965,"close":52.05,"high":52.07,"low":51.26,"open":51.3,"volume":1836400},{"timestamp":1021383000,"date":"2002-05-14","index":6966,"close":52.45,"high":52.68,"low":52.22,"open":52.63,"volume":3100600}]},{"date":"2002-02-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1012228200,"date":"2002-01-28","index":6892,"close":46.16,"high":46.64,"low":46.1,"open":46.45,"volume":2612700},{"timestamp":1012314600,"date":"2002-01-29","index":6893,"close":45.11,"high":46.19,"low":44.8,"open":46.1,"volume":2119900},{"timestamp":1012401000,"date":"2002-01-30","index":6894,"close":46.09,"high":46.09,"low":45.1,"open":45.2,"volume":3316900},{"timestamp":1012487400,"date":"2002-01-31","index":6895,"close":46.72,"high":46.8,"low":46.21,"open":46.35,"volume":2049300},{"timestamp":1012573800,"date":"2002-02-01","index":6896,"close":47,"high":47.5,"low":46.72,"open":46.95,"volume":3037100},{"timestamp":1012833000,"date":"2002-02-04","index":6897,"close":46.5,"high":47.05,"low":46.36,"open":47.05,"volume":1351700},{"timestamp":1012919400,"date":"2002-02-05","index":6898,"close":45.96,"high":46.21,"low":45.66,"open":46.1,"volume":1464100},{"timestamp":1013005800,"date":"2002-02-06","index":6899,"close":46.77,"high":46.85,"low":46.05,"open":46.05,"volume":1754600},{"timestamp":1013092200,"date":"2002-02-07","index":6900,"close":45.91,"high":46.1,"low":45.58,"open":45.7,"volume":2670900},{"timestamp":1013178600,"date":"2002-02-08","index":6901,"close":46.2,"high":46.2,"low":45.71,"open":46.1,"volume":1509600},{"timestamp":1013437800,"date":"2002-02-11","index":6902,"close":46.51,"high":46.72,"low":45.81,"open":46.08,"volume":1854800}],"post":[{"timestamp":1013524200,"date":"2002-02-12","index":6903,"close":46.7,"high":47.07,"low":46.61,"open":46.95,"volume":2512200},{"timestamp":1013610600,"date":"2002-02-13","index":6904,"close":47.8,"high":48,"low":46.92,"open":47.1,"volume":4315800},{"timestamp":1013697000,"date":"2002-02-14","index":6905,"close":48.55,"high":48.97,"low":48.4,"open":48.54,"volume":3565600},{"timestamp":1013783400,"date":"2002-02-15","index":6906,"close":48.82,"high":49.16,"low":48.56,"open":48.56,"volume":2312900},{"timestamp":1014129000,"date":"2002-02-19","index":6907,"close":48.5,"high":48.99,"low":48.38,"open":48.83,"volume":2859400},{"timestamp":1014215400,"date":"2002-02-20","index":6908,"close":47.75,"high":48.34,"low":47.15,"open":48.03,"volume":1505400},{"timestamp":1014301800,"date":"2002-02-21","index":6909,"close":47.5,"high":47.99,"low":47.41,"open":47.41,"volume":2217300},{"timestamp":1014388200,"date":"2002-02-22","index":6910,"close":48.39,"high":48.55,"low":47.85,"open":47.9,"volume":1927000},{"timestamp":1014647400,"date":"2002-02-25","index":6911,"close":49.45,"high":49.5,"low":48.39,"open":48.39,"volume":2376900},{"timestamp":1014733800,"date":"2002-02-26","index":6912,"close":49.73,"high":50,"low":49.4,"open":49.47,"volume":2928300},{"timestamp":1014820200,"date":"2002-02-27","index":6913,"close":49.81,"high":50.51,"low":49.72,"open":50.27,"volume":2905300}]},{"date":"2001-11-06","estimated":0.78,"reported":0.81,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":6826,"close":48.48,"high":48.75,"low":47.42,"open":47.58,"volume":2021000},{"timestamp":1003843800,"date":"2001-10-23","index":6827,"close":48.75,"high":49,"low":48.32,"open":48.55,"volume":1794400},{"timestamp":1003930200,"date":"2001-10-24","index":6828,"close":47.72,"high":48.25,"low":47.41,"open":47.9,"volume":2265100},{"timestamp":1004016600,"date":"2001-10-25","index":6829,"close":47.85,"high":47.88,"low":46.55,"open":46.55,"volume":2229900},{"timestamp":1004103000,"date":"2001-10-26","index":6830,"close":49.36,"high":49.5,"low":47.85,"open":47.9,"volume":1674500},{"timestamp":1004365800,"date":"2001-10-29","index":6831,"close":48.6,"high":49.5,"low":48.6,"open":49.5,"volume":1396900},{"timestamp":1004452200,"date":"2001-10-30","index":6832,"close":47.93,"high":48.49,"low":47.87,"open":48.3,"volume":2453600},{"timestamp":1004538600,"date":"2001-10-31","index":6833,"close":48.34,"high":49.15,"low":47.9,"open":48.75,"volume":2311600},{"timestamp":1004625000,"date":"2001-11-01","index":6834,"close":49.01,"high":49.1,"low":47.9,"open":48.6,"volume":1425800},{"timestamp":1004711400,"date":"2001-11-02","index":6835,"close":48.1,"high":48.43,"low":47.8,"open":48.4,"volume":1487800},{"timestamp":1004970600,"date":"2001-11-05","index":6836,"close":48.58,"high":49.35,"low":48.55,"open":48.77,"volume":2672400}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":6837,"close":48.09,"high":48.11,"low":47.05,"open":47.59,"volume":1624300},{"timestamp":1005143400,"date":"2001-11-07","index":6838,"close":48.45,"high":48.48,"low":47.67,"open":47.93,"volume":1893400},{"timestamp":1005229800,"date":"2001-11-08","index":6839,"close":48.3,"high":48.8,"low":48.12,"open":48.25,"volume":1673400},{"timestamp":1005316200,"date":"2001-11-09","index":6840,"close":49.28,"high":49.41,"low":49.03,"open":49.15,"volume":1871100},{"timestamp":1005575400,"date":"2001-11-12","index":6841,"close":48.5,"high":48.9,"low":48.15,"open":48.75,"volume":1130700},{"timestamp":1005661800,"date":"2001-11-13","index":6842,"close":49.58,"high":49.65,"low":48.69,"open":48.85,"volume":1528600},{"timestamp":1005748200,"date":"2001-11-14","index":6843,"close":45.9,"high":47.1,"low":45.63,"open":47,"volume":4925700},{"timestamp":1005834600,"date":"2001-11-15","index":6844,"close":43.5,"high":43.55,"low":42.2,"open":42.75,"volume":9088800},{"timestamp":1005921000,"date":"2001-11-16","index":6845,"close":43.9,"high":43.9,"low":42.95,"open":43.45,"volume":4639100},{"timestamp":1006180200,"date":"2001-11-19","index":6846,"close":43.76,"high":43.81,"low":42.8,"open":43.5,"volume":3280600},{"timestamp":1006266600,"date":"2001-11-20","index":6847,"close":45.08,"high":45.26,"low":44.61,"open":45,"volume":4276300}]},{"date":"2001-08-07","estimated":0.98,"reported":1.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":6766,"close":48.4,"high":48.44,"low":47.8,"open":48.35,"volume":2183000},{"timestamp":995981400,"date":"2001-07-24","index":6767,"close":46.4,"high":47.65,"low":46.23,"open":47.45,"volume":1335800},{"timestamp":996067800,"date":"2001-07-25","index":6768,"close":48.4,"high":48.4,"low":47.2,"open":47.62,"volume":2165600},{"timestamp":996154200,"date":"2001-07-26","index":6769,"close":48.75,"high":48.81,"low":48.34,"open":48.45,"volume":2229100},{"timestamp":996240600,"date":"2001-07-27","index":6770,"close":48.75,"high":48.9,"low":48.15,"open":48.73,"volume":1541900},{"timestamp":996499800,"date":"2001-07-30","index":6771,"close":48.8,"high":49.19,"low":48.56,"open":49.05,"volume":1089900},{"timestamp":996586200,"date":"2001-07-31","index":6772,"close":49.42,"high":49.92,"low":49.33,"open":49.65,"volume":2473000},{"timestamp":996672600,"date":"2001-08-01","index":6773,"close":49.77,"high":50.3,"low":49.68,"open":50.15,"volume":1425600},{"timestamp":996759000,"date":"2001-08-02","index":6774,"close":49.78,"high":49.8,"low":48.86,"open":49.2,"volume":1793800},{"timestamp":996845400,"date":"2001-08-03","index":6775,"close":49.1,"high":49.17,"low":48.41,"open":48.8,"volume":1980000},{"timestamp":997104600,"date":"2001-08-06","index":6776,"close":48.82,"high":49.12,"low":48.6,"open":48.85,"volume":1406600}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":6777,"close":50.15,"high":50.32,"low":49.66,"open":49.68,"volume":3163900},{"timestamp":997277400,"date":"2001-08-08","index":6778,"close":50.46,"high":51.24,"low":50.4,"open":50.85,"volume":3662100},{"timestamp":997363800,"date":"2001-08-09","index":6779,"close":50.57,"high":50.75,"low":50.31,"open":50.46,"volume":1486300},{"timestamp":997450200,"date":"2001-08-10","index":6780,"close":50.92,"high":50.94,"low":50.3,"open":50.8,"volume":1640900},{"timestamp":997709400,"date":"2001-08-13","index":6781,"close":51.3,"high":51.6,"low":51.12,"open":51.42,"volume":2138100},{"timestamp":997795800,"date":"2001-08-14","index":6782,"close":52.14,"high":52.14,"low":51.6,"open":51.72,"volume":2336800},{"timestamp":997882200,"date":"2001-08-15","index":6783,"close":52.8,"high":53.05,"low":52.5,"open":52.6,"volume":3184500},{"timestamp":997968600,"date":"2001-08-16","index":6784,"close":52.62,"high":52.79,"low":52.15,"open":52.63,"volume":2542500},{"timestamp":998055000,"date":"2001-08-17","index":6785,"close":51.7,"high":52,"low":51.62,"open":51.8,"volume":2019600},{"timestamp":998314200,"date":"2001-08-20","index":6786,"close":51.84,"high":51.92,"low":51.27,"open":51.55,"volume":1736700},{"timestamp":998400600,"date":"2001-08-21","index":6787,"close":51.85,"high":52.2,"low":51.56,"open":51.65,"volume":3684500}]},{"date":"2001-05-08","estimated":1.02,"reported":1.1,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":6703,"close":53.3,"high":53.49,"low":53.01,"open":53.25,"volume":3230500},{"timestamp":988119000,"date":"2001-04-24","index":6704,"close":52.94,"high":53.49,"low":52.88,"open":53.3,"volume":1571600},{"timestamp":988205400,"date":"2001-04-25","index":6705,"close":53.85,"high":54.04,"low":52.98,"open":53,"volume":3497400},{"timestamp":988291800,"date":"2001-04-26","index":6706,"close":54.86,"high":55.2,"low":54.1,"open":54.15,"volume":3494100},{"timestamp":988378200,"date":"2001-04-27","index":6707,"close":54.25,"high":55.07,"low":54.2,"open":54.9,"volume":3425700},{"timestamp":988637400,"date":"2001-04-30","index":6708,"close":54.08,"high":54.39,"low":53.8,"open":54.2,"volume":2282300},{"timestamp":988723800,"date":"2001-05-01","index":6709,"close":54.24,"high":54.34,"low":53.8,"open":54.15,"volume":2781000},{"timestamp":988810200,"date":"2001-05-02","index":6710,"close":52.3,"high":53.54,"low":52,"open":53.4,"volume":5972600},{"timestamp":988896600,"date":"2001-05-03","index":6711,"close":51.25,"high":51.38,"low":50.65,"open":51.1,"volume":4686800},{"timestamp":988983000,"date":"2001-05-04","index":6712,"close":51.9,"high":52.57,"low":51.65,"open":51.7,"volume":2273700},{"timestamp":989242200,"date":"2001-05-07","index":6713,"close":52,"high":52.16,"low":51.65,"open":51.95,"volume":1926000}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":6714,"close":51.49,"high":51.8,"low":51.1,"open":51.35,"volume":1729700},{"timestamp":989415000,"date":"2001-05-09","index":6715,"close":52.65,"high":52.7,"low":51.9,"open":52.05,"volume":3437100},{"timestamp":989501400,"date":"2001-05-10","index":6716,"close":52.65,"high":53.1,"low":52.52,"open":53.09,"volume":2465800},{"timestamp":989587800,"date":"2001-05-11","index":6717,"close":51.94,"high":52.41,"low":51.75,"open":52.4,"volume":2128600},{"timestamp":989847000,"date":"2001-05-14","index":6718,"close":51.75,"high":51.94,"low":51.39,"open":51.5,"volume":1852600},{"timestamp":989933400,"date":"2001-05-15","index":6719,"close":52.95,"high":52.95,"low":52.3,"open":52.3,"volume":1462900},{"timestamp":990019800,"date":"2001-05-16","index":6720,"close":52.8,"high":53.11,"low":52.37,"open":52.58,"volume":2187500},{"timestamp":990106200,"date":"2001-05-17","index":6721,"close":53.05,"high":53.24,"low":52.75,"open":53,"volume":1450500},{"timestamp":990192600,"date":"2001-05-18","index":6722,"close":54.4,"high":54.45,"low":53.12,"open":53.37,"volume":2121600},{"timestamp":990451800,"date":"2001-05-21","index":6723,"close":53.93,"high":54.79,"low":53.92,"open":54.75,"volume":1909200},{"timestamp":990538200,"date":"2001-05-22","index":6724,"close":53.63,"high":53.98,"low":53.54,"open":53.9,"volume":1534900}]},{"date":"2001-02-13","estimated":1.01,"reported":1.1,"pre":[{"timestamp":980778600,"date":"2001-01-29","index":6645,"close":51.15,"high":52.15,"low":51.13,"open":52.15,"volume":2324400},{"timestamp":980865000,"date":"2001-01-30","index":6646,"close":50.83,"high":50.97,"low":50.6,"open":50.85,"volume":3609400},{"timestamp":980951400,"date":"2001-01-31","index":6647,"close":51.5,"high":51.75,"low":50.81,"open":50.83,"volume":3430300},{"timestamp":981037800,"date":"2001-02-01","index":6648,"close":51.75,"high":51.89,"low":51.2,"open":51.8,"volume":2011700},{"timestamp":981124200,"date":"2001-02-02","index":6649,"close":52,"high":52,"low":51.51,"open":51.7,"volume":1577500},{"timestamp":981383400,"date":"2001-02-05","index":6650,"close":52.84,"high":53.1,"low":52.52,"open":52.8,"volume":2443600},{"timestamp":981469800,"date":"2001-02-06","index":6651,"close":52.51,"high":52.75,"low":52.1,"open":52.4,"volume":1835200},{"timestamp":981556200,"date":"2001-02-07","index":6652,"close":51.9,"high":52.45,"low":51.85,"open":52.4,"volume":2058000},{"timestamp":981642600,"date":"2001-02-08","index":6653,"close":51.98,"high":52.21,"low":51.61,"open":52,"volume":1991000},{"timestamp":981729000,"date":"2001-02-09","index":6654,"close":53.16,"high":53.3,"low":52.6,"open":52.65,"volume":2528500},{"timestamp":981988200,"date":"2001-02-12","index":6655,"close":53.49,"high":53.5,"low":52.52,"open":52.64,"volume":2007400}],"post":[{"timestamp":982074600,"date":"2001-02-13","index":6656,"close":51,"high":51.7,"low":50.9,"open":51.2,"volume":3578900},{"timestamp":982161000,"date":"2001-02-14","index":6657,"close":51.05,"high":51.43,"low":50.58,"open":50.65,"volume":2728400},{"timestamp":982247400,"date":"2001-02-15","index":6658,"close":49.85,"high":50.28,"low":49.59,"open":49.6,"volume":4318000},{"timestamp":982333800,"date":"2001-02-16","index":6659,"close":49.65,"high":50.2,"low":49.1,"open":50,"volume":5095800},{"timestamp":982679400,"date":"2001-02-20","index":6660,"close":49.55,"high":50.2,"low":49.27,"open":49.95,"volume":1946500},{"timestamp":982765800,"date":"2001-02-21","index":6661,"close":48.73,"high":49.7,"low":48.05,"open":49.18,"volume":1957700},{"timestamp":982852200,"date":"2001-02-22","index":6662,"close":48.9,"high":49.59,"low":48.67,"open":49.15,"volume":2478000},{"timestamp":982938600,"date":"2001-02-23","index":6663,"close":48.85,"high":49.15,"low":48.55,"open":48.7,"volume":1774900},{"timestamp":983197800,"date":"2001-02-26","index":6664,"close":49.55,"high":49.59,"low":48.9,"open":49,"volume":1037700},{"timestamp":983284200,"date":"2001-02-27","index":6665,"close":49.6,"high":50,"low":49.42,"open":49.82,"volume":2183800},{"timestamp":983370600,"date":"2001-02-28","index":6666,"close":49.6,"high":49.96,"low":49.24,"open":49.85,"volume":1746700}]},{"date":"2000-11-07","estimated":0.97,"reported":1.01,"pre":[{"timestamp":972307800,"date":"2000-10-23","index":6579,"close":53.94,"high":54.5,"low":53.25,"open":54.5,"volume":1690300},{"timestamp":972394200,"date":"2000-10-24","index":6580,"close":53.38,"high":53.88,"low":53.25,"open":53.81,"volume":2535100},{"timestamp":972480600,"date":"2000-10-25","index":6581,"close":51.94,"high":52.94,"low":51.75,"open":52.94,"volume":2626700},{"timestamp":972567000,"date":"2000-10-26","index":6582,"close":52,"high":52.19,"low":51.69,"open":51.88,"volume":3961800},{"timestamp":972653400,"date":"2000-10-27","index":6583,"close":50.5,"high":51.94,"low":50.13,"open":51.94,"volume":4519300},{"timestamp":972916200,"date":"2000-10-30","index":6584,"close":51,"high":51.19,"low":49.81,"open":49.88,"volume":3358900},{"timestamp":973002600,"date":"2000-10-31","index":6585,"close":50.94,"high":51.56,"low":50.56,"open":51.5,"volume":3046300},{"timestamp":973089000,"date":"2000-11-01","index":6586,"close":51.88,"high":52.13,"low":51,"open":51,"volume":4620200},{"timestamp":973175400,"date":"2000-11-02","index":6587,"close":49.88,"high":50.69,"low":49.88,"open":50.69,"volume":2828300},{"timestamp":973261800,"date":"2000-11-03","index":6588,"close":49.19,"high":49.5,"low":48.69,"open":49.44,"volume":6370300},{"timestamp":973521000,"date":"2000-11-06","index":6589,"close":49.06,"high":49.63,"low":48.69,"open":49.63,"volume":3845800}],"post":[{"timestamp":973607400,"date":"2000-11-07","index":6590,"close":49.25,"high":49.75,"low":49.13,"open":49.25,"volume":3767700},{"timestamp":973693800,"date":"2000-11-08","index":6591,"close":49.31,"high":49.63,"low":49.06,"open":49.13,"volume":3121900},{"timestamp":973780200,"date":"2000-11-09","index":6592,"close":50.38,"high":50.38,"low":49.75,"open":49.94,"volume":3338800},{"timestamp":973866600,"date":"2000-11-10","index":6593,"close":50.69,"high":51,"low":50.44,"open":50.94,"volume":2802200},{"timestamp":974125800,"date":"2000-11-13","index":6594,"close":49.94,"high":51.13,"low":49.88,"open":50.75,"volume":4127600},{"timestamp":974212200,"date":"2000-11-14","index":6595,"close":51.25,"high":51.38,"low":50.13,"open":50.25,"volume":4127600},{"timestamp":974298600,"date":"2000-11-15","index":6596,"close":51.56,"high":51.81,"low":51.38,"open":51.63,"volume":3479800},{"timestamp":974385000,"date":"2000-11-16","index":6597,"close":51.31,"high":51.94,"low":51.19,"open":51.81,"volume":3576600},{"timestamp":974471400,"date":"2000-11-17","index":6598,"close":51.25,"high":51.31,"low":50.75,"open":50.94,"volume":2736700},{"timestamp":974730600,"date":"2000-11-20","index":6599,"close":50.38,"high":51.13,"low":50.31,"open":51,"volume":1556300},{"timestamp":974817000,"date":"2000-11-21","index":6600,"close":51.56,"high":51.69,"low":51,"open":51,"volume":1518300}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12545,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12546,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12547,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12548,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12549,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12550,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12551,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12552,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12553,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12554,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12555,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12556,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12557,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12558,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12559,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12560,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12561,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12562,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12563,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12564,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12565,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12566,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12488,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12489,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12490,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12491,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12492,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12493,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12494,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12495,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12496,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12497,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12498,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12499,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12500,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12501,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12502,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12503,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12504,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12505,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12506,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12507,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12508,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12509,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12425,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12426,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12427,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12428,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12429,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12430,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12431,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12432,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12433,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12434,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12435,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12436,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12437,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12438,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12439,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12440,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12441,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12442,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12443,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12444,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12445,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12446,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12359,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12360,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12361,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12362,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12363,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12364,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12365,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12366,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12367,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12368,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12369,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12370,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12371,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12372,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12373,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12374,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12375,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12376,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12377,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12378,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12379,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12380,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12295,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12296,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12297,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12298,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12299,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12300,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12301,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12302,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12303,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12304,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12305,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12306,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12307,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12308,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12309,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12310,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12311,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12312,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12313,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12314,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12315,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12316,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12233,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12234,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12235,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12236,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12237,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12238,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12239,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12240,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12241,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12242,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12243,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12244,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12245,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12246,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12247,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12248,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12249,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12250,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12251,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12252,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12253,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12254,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12175,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12176,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12177,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12178,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12179,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12180,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12181,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12182,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12183,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12184,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12185,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12186,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12187,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12188,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12189,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12190,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12191,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12192,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12193,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12194,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12195,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12196,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12109,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12110,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12111,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12112,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12113,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12114,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12115,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12116,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12117,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12118,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12119,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12120,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12121,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12122,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12123,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12124,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12125,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12126,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12127,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12128,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12129,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12130,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12045,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12046,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12047,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12048,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12049,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12050,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12051,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12052,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12053,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12054,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12055,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12056,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12057,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12058,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12059,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12060,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12061,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12062,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12063,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12064,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12065,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12066,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11983,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11984,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11985,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11986,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11987,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11988,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11989,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11990,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":11991,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":11992,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":11993,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11994,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":11995,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":11996,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":11997,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":11998,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":11999,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12000,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12001,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12002,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12003,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12004,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11925,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11926,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11927,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11928,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11929,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11930,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11931,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11932,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11933,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11934,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11935,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11936,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11937,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11938,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11939,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11940,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11941,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11942,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11943,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11944,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11945,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11946,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11858,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11859,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11860,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11861,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11862,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11863,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11864,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11865,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11866,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11867,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11868,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11869,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11870,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11871,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11872,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11873,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11874,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11875,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11876,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11877,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11878,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11879,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11794,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11795,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11796,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11797,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11798,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11799,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11800,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11801,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11802,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11803,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11804,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11805,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11806,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11807,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11808,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11809,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11810,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11811,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11812,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11813,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11814,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11815,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11726,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11727,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11728,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11729,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11730,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11731,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11732,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11733,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11734,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11735,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11736,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11737,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11738,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11739,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11740,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11741,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11742,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11743,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11744,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11745,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11746,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11747,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11668,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11669,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11670,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11671,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11672,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11673,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11674,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11675,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11676,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11677,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11678,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11679,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11680,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11681,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11682,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11683,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11684,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11685,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11686,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11687,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11688,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11689,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11602,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11603,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11604,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11605,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11606,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11607,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11608,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11609,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11610,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11611,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11612,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11613,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11614,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11615,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11616,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11617,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11618,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11619,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11620,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11621,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11622,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11623,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11543,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11544,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11545,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11546,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11547,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11548,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11549,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11550,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11551,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11552,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11553,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11554,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11555,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11556,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11557,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11558,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11559,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11560,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11561,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11562,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11563,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11564,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11475,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11476,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11477,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11478,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11479,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11480,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11481,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11482,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11483,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11484,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11485,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11486,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11487,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11488,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11489,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11490,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11491,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11492,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11493,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11494,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11495,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11496,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11417,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11418,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11419,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11420,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11421,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11422,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11423,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11424,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11425,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11426,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11427,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11428,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11429,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11430,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11431,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11432,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11433,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11434,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11435,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11436,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11437,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11438,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11351,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11352,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11353,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11354,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11355,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11356,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11357,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11358,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11359,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11360,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11361,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11362,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11363,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11364,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11365,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11366,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11367,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11368,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11369,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11370,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11371,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11372,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]},{"date":"2019-07-30","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1563197400,"date":"2019-07-15","index":11287,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11288,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11289,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11290,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11291,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11292,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11293,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11294,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11295,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11296,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800},{"timestamp":1564407000,"date":"2019-07-29","index":11297,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":11298,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11299,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11300,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11301,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11302,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11303,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11304,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11305,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11306,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11307,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600},{"timestamp":1565703000,"date":"2019-08-13","index":11308,"close":37.2,"high":37.34,"low":36.52,"open":36.6,"volume":9672400}]},{"date":"2019-04-30","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11224,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11225,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11226,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11227,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11228,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11229,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11230,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11231,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11232,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11233,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100},{"timestamp":1556544600,"date":"2019-04-29","index":11234,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11235,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11236,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11237,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11238,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11239,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11240,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11241,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11242,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11243,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11244,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100},{"timestamp":1557840600,"date":"2019-05-14","index":11245,"close":41.55,"high":41.78,"low":41.52,"open":41.66,"volume":5317200}]},{"date":"2019-02-05","estimated":0.84,"reported":1.02,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11166,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11167,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11168,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11169,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11170,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11171,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11172,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11173,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11174,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11175,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800},{"timestamp":1549290600,"date":"2019-02-04","index":11176,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11177,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11178,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11179,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11180,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11181,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11182,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11183,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11184,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11185,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11186,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000},{"timestamp":1550673000,"date":"2019-02-20","index":11187,"close":42.48,"high":42.74,"low":42.38,"open":42.4,"volume":4376400}]},{"date":"2018-10-30","estimated":0.85,"reported":1.14,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11101,"close":44.5,"high":44.79,"low":44.3,"open":44.71,"volume":4539900},{"timestamp":1539696600,"date":"2018-10-16","index":11102,"close":44.7,"high":44.89,"low":44.27,"open":44.35,"volume":3619400},{"timestamp":1539783000,"date":"2018-10-17","index":11103,"close":44.35,"high":44.67,"low":44.06,"open":44.67,"volume":4346100},{"timestamp":1539869400,"date":"2018-10-18","index":11104,"close":43.86,"high":44.2,"low":43.56,"open":43.6,"volume":7454400},{"timestamp":1539955800,"date":"2018-10-19","index":11105,"close":44,"high":44.34,"low":43.86,"open":44.11,"volume":5736400},{"timestamp":1540215000,"date":"2018-10-22","index":11106,"close":43.14,"high":43.68,"low":43.1,"open":43.55,"volume":6210500},{"timestamp":1540301400,"date":"2018-10-23","index":11107,"close":42.3,"high":42.51,"low":41.7,"open":42.33,"volume":9198600},{"timestamp":1540387800,"date":"2018-10-24","index":11108,"close":40.99,"high":42.56,"low":40.98,"open":42.49,"volume":9081700},{"timestamp":1540474200,"date":"2018-10-25","index":11109,"close":41.59,"high":41.91,"low":41.25,"open":41.47,"volume":6769500},{"timestamp":1540560600,"date":"2018-10-26","index":11110,"close":41.1,"high":41.37,"low":40.21,"open":40.29,"volume":10034000},{"timestamp":1540819800,"date":"2018-10-29","index":11111,"close":41.03,"high":41.82,"low":40.61,"open":41.81,"volume":7054900}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11112,"close":42.21,"high":42.29,"low":41.54,"open":42,"volume":9482400},{"timestamp":1540992600,"date":"2018-10-31","index":11113,"close":43.37,"high":43.96,"low":43.24,"open":43.43,"volume":12290600},{"timestamp":1541079000,"date":"2018-11-01","index":11114,"close":42.65,"high":43.23,"low":42.04,"open":43.17,"volume":8628500},{"timestamp":1541165400,"date":"2018-11-02","index":11115,"close":41.6,"high":42.92,"low":41.22,"open":42.82,"volume":8979100},{"timestamp":1541428200,"date":"2018-11-05","index":11116,"close":42.61,"high":42.73,"low":42.26,"open":42.56,"volume":6697300},{"timestamp":1541514600,"date":"2018-11-06","index":11117,"close":42.66,"high":42.85,"low":42.36,"open":42.81,"volume":6145400},{"timestamp":1541601000,"date":"2018-11-07","index":11118,"close":43.11,"high":43.38,"low":42.89,"open":43.32,"volume":7448800},{"timestamp":1541687400,"date":"2018-11-08","index":11119,"close":41.27,"high":42.38,"low":41.1,"open":42.34,"volume":7745600},{"timestamp":1541773800,"date":"2018-11-09","index":11120,"close":41.24,"high":41.3,"low":40.59,"open":40.66,"volume":7027700},{"timestamp":1542033000,"date":"2018-11-12","index":11121,"close":40.87,"high":41.73,"low":40.79,"open":41.68,"volume":5847100},{"timestamp":1542119400,"date":"2018-11-13","index":11122,"close":39.81,"high":40.63,"low":39.7,"open":40.1,"volume":11043200}]},{"date":"2018-07-31","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11037,"close":44.62,"high":44.81,"low":44.22,"open":44.45,"volume":10398200},{"timestamp":1531834200,"date":"2018-07-17","index":11038,"close":44.43,"high":44.64,"low":43.92,"open":44.01,"volume":8693400},{"timestamp":1531920600,"date":"2018-07-18","index":11039,"close":44.25,"high":44.42,"low":43.71,"open":43.94,"volume":7470300},{"timestamp":1532007000,"date":"2018-07-19","index":11040,"close":44.44,"high":44.61,"low":44.28,"open":44.29,"volume":6677800},{"timestamp":1532093400,"date":"2018-07-20","index":11041,"close":44.54,"high":44.71,"low":44.29,"open":44.44,"volume":6718700},{"timestamp":1532352600,"date":"2018-07-23","index":11042,"close":44.25,"high":44.83,"low":44.25,"open":44.68,"volume":4385400},{"timestamp":1532439000,"date":"2018-07-24","index":11043,"close":44.82,"high":45.03,"low":44.57,"open":44.6,"volume":3664000},{"timestamp":1532525400,"date":"2018-07-25","index":11044,"close":45.04,"high":45.11,"low":44.39,"open":44.5,"volume":3586600},{"timestamp":1532611800,"date":"2018-07-26","index":11045,"close":44.53,"high":44.71,"low":44.08,"open":44.15,"volume":5271300},{"timestamp":1532698200,"date":"2018-07-27","index":11046,"close":44.51,"high":44.83,"low":44.41,"open":44.59,"volume":5293000},{"timestamp":1532957400,"date":"2018-07-30","index":11047,"close":44.41,"high":44.97,"low":44.37,"open":44.91,"volume":6178800}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11048,"close":45.09,"high":45.41,"low":44.83,"open":45.1,"volume":6416700},{"timestamp":1533130200,"date":"2018-08-01","index":11049,"close":44.53,"high":44.68,"low":44.25,"open":44.6,"volume":7077500},{"timestamp":1533216600,"date":"2018-08-02","index":11050,"close":43.77,"high":43.95,"low":43.32,"open":43.51,"volume":8975100},{"timestamp":1533303000,"date":"2018-08-03","index":11051,"close":43.97,"high":44.05,"low":43.7,"open":43.7,"volume":3800900},{"timestamp":1533562200,"date":"2018-08-06","index":11052,"close":44.13,"high":44.23,"low":43.76,"open":43.83,"volume":4737200},{"timestamp":1533648600,"date":"2018-08-07","index":11053,"close":44.72,"high":45.1,"low":44.72,"open":45.03,"volume":5913500},{"timestamp":1533735000,"date":"2018-08-08","index":11054,"close":44.63,"high":44.86,"low":44.41,"open":44.86,"volume":4602700},{"timestamp":1533821400,"date":"2018-08-09","index":11055,"close":43.53,"high":44.09,"low":43.47,"open":43.97,"volume":4336500},{"timestamp":1533907800,"date":"2018-08-10","index":11056,"close":42.99,"high":42.99,"low":42.69,"open":42.71,"volume":7643500},{"timestamp":1534167000,"date":"2018-08-13","index":11057,"close":42.68,"high":43.1,"low":42.61,"open":42.85,"volume":4690500},{"timestamp":1534253400,"date":"2018-08-14","index":11058,"close":42.61,"high":43.06,"low":42.59,"open":42.98,"volume":3882000}]},{"date":"2018-05-01","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":10974,"close":42.72,"high":42.93,"low":42.45,"open":42.75,"volume":4249500},{"timestamp":1523971800,"date":"2018-04-17","index":10975,"close":42.65,"high":42.83,"low":42.58,"open":42.76,"volume":4483300},{"timestamp":1524058200,"date":"2018-04-18","index":10976,"close":43.53,"high":43.7,"low":43.3,"open":43.35,"volume":8704000},{"timestamp":1524144600,"date":"2018-04-19","index":10977,"close":43.67,"high":43.99,"low":43.52,"open":43.71,"volume":4839500},{"timestamp":1524231000,"date":"2018-04-20","index":10978,"close":43.5,"high":43.66,"low":43.18,"open":43.28,"volume":4251000},{"timestamp":1524490200,"date":"2018-04-23","index":10979,"close":43.91,"high":43.94,"low":43.43,"open":43.6,"volume":4498600},{"timestamp":1524576600,"date":"2018-04-24","index":10980,"close":44.24,"high":44.81,"low":44.05,"open":44.19,"volume":11475000},{"timestamp":1524663000,"date":"2018-04-25","index":10981,"close":44.17,"high":44.23,"low":43.45,"open":43.84,"volume":6782600},{"timestamp":1524749400,"date":"2018-04-26","index":10982,"close":44.85,"high":44.89,"low":44.65,"open":44.75,"volume":6753000},{"timestamp":1524835800,"date":"2018-04-27","index":10983,"close":44.22,"high":44.49,"low":44.06,"open":44.3,"volume":4454500},{"timestamp":1525095000,"date":"2018-04-30","index":10984,"close":44.59,"high":44.76,"low":43.82,"open":43.83,"volume":7359900}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":10985,"close":44.8,"high":45.1,"low":44.55,"open":44.97,"volume":7374700},{"timestamp":1525267800,"date":"2018-05-02","index":10986,"close":44.7,"high":45.05,"low":44.63,"open":44.82,"volume":4998300},{"timestamp":1525354200,"date":"2018-05-03","index":10987,"close":44.73,"high":44.76,"low":44.13,"open":44.59,"volume":5896200},{"timestamp":1525440600,"date":"2018-05-04","index":10988,"close":45.34,"high":45.5,"low":44.73,"open":44.81,"volume":5631000},{"timestamp":1525699800,"date":"2018-05-07","index":10989,"close":45.69,"high":46.38,"low":45.58,"open":45.67,"volume":9213400},{"timestamp":1525786200,"date":"2018-05-08","index":10990,"close":45.33,"high":45.46,"low":44.58,"open":44.99,"volume":7742700},{"timestamp":1525872600,"date":"2018-05-09","index":10991,"close":46.78,"high":46.85,"low":45.96,"open":45.98,"volume":10837000},{"timestamp":1525959000,"date":"2018-05-10","index":10992,"close":45.88,"high":46.02,"low":45.55,"open":45.91,"volume":7793400},{"timestamp":1526045400,"date":"2018-05-11","index":10993,"close":45.83,"high":46.04,"low":45.8,"open":45.91,"volume":3291700},{"timestamp":1526304600,"date":"2018-05-14","index":10994,"close":46.4,"high":46.78,"low":46.29,"open":46.55,"volume":4768400},{"timestamp":1526391000,"date":"2018-05-15","index":10995,"close":46.79,"high":46.99,"low":46.27,"open":46.51,"volume":7149600}]},{"date":"2018-02-06","estimated":0.57,"reported":0.66,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":10916,"close":43.39,"high":43.39,"low":42.9,"open":42.91,"volume":10260900},{"timestamp":1516717800,"date":"2018-01-23","index":10917,"close":43.24,"high":43.43,"low":43.07,"open":43.3,"volume":6382000},{"timestamp":1516804200,"date":"2018-01-24","index":10918,"close":43.94,"high":44.2,"low":43.69,"open":43.98,"volume":9785600},{"timestamp":1516890600,"date":"2018-01-25","index":10919,"close":43.74,"high":44.62,"low":43.71,"open":44.56,"volume":6220400},{"timestamp":1516977000,"date":"2018-01-26","index":10920,"close":43.81,"high":44.15,"low":43.74,"open":43.98,"volume":3920100},{"timestamp":1517236200,"date":"2018-01-29","index":10921,"close":43.35,"high":43.65,"low":43.27,"open":43.57,"volume":4881500},{"timestamp":1517322600,"date":"2018-01-30","index":10922,"close":42.81,"high":43.39,"low":42.8,"open":43.39,"volume":8185800},{"timestamp":1517409000,"date":"2018-01-31","index":10923,"close":42.79,"high":42.98,"low":42.53,"open":42.92,"volume":4465900},{"timestamp":1517495400,"date":"2018-02-01","index":10924,"close":43.36,"high":43.38,"low":42.72,"open":42.8,"volume":6508800},{"timestamp":1517581800,"date":"2018-02-02","index":10925,"close":41.16,"high":42.61,"low":41.09,"open":42.6,"volume":9559700},{"timestamp":1517841000,"date":"2018-02-05","index":10926,"close":39.78,"high":40.87,"low":36.15,"open":40.78,"volume":16464900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":10927,"close":40.57,"high":40.84,"low":39.42,"open":39.54,"volume":10875200},{"timestamp":1518013800,"date":"2018-02-07","index":10928,"close":40,"high":41.01,"low":39.92,"open":40.54,"volume":8591300},{"timestamp":1518100200,"date":"2018-02-08","index":10929,"close":39.55,"high":40.68,"low":39.54,"open":40.54,"volume":8618000},{"timestamp":1518186600,"date":"2018-02-09","index":10930,"close":39.11,"high":39.5,"low":37.9,"open":39.26,"volume":11432500},{"timestamp":1518445800,"date":"2018-02-12","index":10931,"close":39.87,"high":39.99,"low":39.53,"open":39.61,"volume":7224300},{"timestamp":1518532200,"date":"2018-02-13","index":10932,"close":39.69,"high":39.89,"low":39.59,"open":39.71,"volume":4329500},{"timestamp":1518618600,"date":"2018-02-14","index":10933,"close":40.37,"high":40.43,"low":39.28,"open":39.38,"volume":7120200},{"timestamp":1518705000,"date":"2018-02-15","index":10934,"close":39.84,"high":40.1,"low":39.33,"open":40.08,"volume":5251100},{"timestamp":1518791400,"date":"2018-02-16","index":10935,"close":39.62,"high":40.02,"low":39.51,"open":39.61,"volume":4667200},{"timestamp":1519137000,"date":"2018-02-20","index":10936,"close":39.52,"high":40.08,"low":39.44,"open":39.95,"volume":7428000},{"timestamp":1519223400,"date":"2018-02-21","index":10937,"close":38.84,"high":39.73,"low":38.82,"open":39.57,"volume":6914100}]},{"date":"2017-10-31","estimated":0.5,"reported":0.57,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":10850,"close":39.19,"high":39.35,"low":39.1,"open":39.18,"volume":2905100},{"timestamp":1508247000,"date":"2017-10-17","index":10851,"close":38.69,"high":39.12,"low":38.64,"open":39.03,"volume":5393300},{"timestamp":1508333400,"date":"2017-10-18","index":10852,"close":38.72,"high":38.8,"low":38.44,"open":38.71,"volume":5740800},{"timestamp":1508419800,"date":"2017-10-19","index":10853,"close":38.75,"high":39,"low":38.63,"open":38.64,"volume":4658300},{"timestamp":1508506200,"date":"2017-10-20","index":10854,"close":38.75,"high":39.03,"low":38.66,"open":38.85,"volume":4166300},{"timestamp":1508765400,"date":"2017-10-23","index":10855,"close":38.79,"high":38.96,"low":38.7,"open":38.84,"volume":4738800},{"timestamp":1508851800,"date":"2017-10-24","index":10856,"close":39,"high":39.23,"low":38.93,"open":38.99,"volume":3265900},{"timestamp":1508938200,"date":"2017-10-25","index":10857,"close":38.79,"high":39.1,"low":38.51,"open":39.04,"volume":4024400},{"timestamp":1509024600,"date":"2017-10-26","index":10858,"close":38.65,"high":38.8,"low":38.59,"open":38.77,"volume":3073900},{"timestamp":1509111000,"date":"2017-10-27","index":10859,"close":39.1,"high":39.17,"low":38.63,"open":38.75,"volume":5242000},{"timestamp":1509370200,"date":"2017-10-30","index":10860,"close":39.62,"high":39.75,"low":39.39,"open":39.42,"volume":8644600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10861,"close":40.67,"high":40.97,"low":40.31,"open":40.79,"volume":10039900},{"timestamp":1509543000,"date":"2017-11-01","index":10862,"close":40.76,"high":41.2,"low":40.65,"open":40.99,"volume":6752100},{"timestamp":1509629400,"date":"2017-11-02","index":10863,"close":40.67,"high":40.74,"low":40.41,"open":40.43,"volume":4468500},{"timestamp":1509715800,"date":"2017-11-03","index":10864,"close":40.56,"high":40.66,"low":40.35,"open":40.53,"volume":3199100},{"timestamp":1509978600,"date":"2017-11-06","index":10865,"close":41.41,"high":41.46,"low":40.55,"open":40.55,"volume":6254200},{"timestamp":1510065000,"date":"2017-11-07","index":10866,"close":41.48,"high":41.55,"low":41.24,"open":41.55,"volume":4711600},{"timestamp":1510151400,"date":"2017-11-08","index":10867,"close":41.4,"high":41.41,"low":40.99,"open":41.15,"volume":5377400},{"timestamp":1510237800,"date":"2017-11-09","index":10868,"close":40.72,"high":40.77,"low":40.47,"open":40.63,"volume":4820600},{"timestamp":1510324200,"date":"2017-11-10","index":10869,"close":40.3,"high":40.59,"low":40.06,"open":40.59,"volume":3117500},{"timestamp":1510583400,"date":"2017-11-13","index":10870,"close":39.88,"high":40.19,"low":39.83,"open":39.96,"volume":3996300},{"timestamp":1510669800,"date":"2017-11-14","index":10871,"close":39.61,"high":39.81,"low":39.53,"open":39.8,"volume":4000100}]},{"date":"2017-08-01","estimated":0.18,"reported":0.21,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":10786,"close":34.92,"high":35.19,"low":34.9,"open":35.1,"volume":3289100},{"timestamp":1500384600,"date":"2017-07-18","index":10787,"close":34.83,"high":35.01,"low":34.76,"open":34.96,"volume":2695600},{"timestamp":1500471000,"date":"2017-07-19","index":10788,"close":35.03,"high":35.07,"low":34.73,"open":34.74,"volume":3684300},{"timestamp":1500557400,"date":"2017-07-20","index":10789,"close":35.1,"high":35.19,"low":34.97,"open":35.15,"volume":3654500},{"timestamp":1500643800,"date":"2017-07-21","index":10790,"close":34.68,"high":35.1,"low":34.63,"open":35.08,"volume":3725600},{"timestamp":1500903000,"date":"2017-07-24","index":10791,"close":34.46,"high":34.53,"low":34.24,"open":34.52,"volume":5127600},{"timestamp":1500989400,"date":"2017-07-25","index":10792,"close":34.9,"high":35.07,"low":34.83,"open":34.99,"volume":3484100},{"timestamp":1501075800,"date":"2017-07-26","index":10793,"close":34.84,"high":35,"low":34.77,"open":35,"volume":3045400},{"timestamp":1501162200,"date":"2017-07-27","index":10794,"close":34.99,"high":35.07,"low":34.84,"open":35.06,"volume":3248500},{"timestamp":1501248600,"date":"2017-07-28","index":10795,"close":35.16,"high":35.17,"low":34.62,"open":34.64,"volume":5427600},{"timestamp":1501507800,"date":"2017-07-31","index":10796,"close":35.14,"high":35.35,"low":35.07,"open":35.33,"volume":5843800}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10797,"close":36.27,"high":36.54,"low":36.1,"open":36.16,"volume":10496700},{"timestamp":1501680600,"date":"2017-08-02","index":10798,"close":36.4,"high":36.57,"low":36.14,"open":36.18,"volume":4590900},{"timestamp":1501767000,"date":"2017-08-03","index":10799,"close":36.14,"high":36.4,"low":36.11,"open":36.25,"volume":4176000},{"timestamp":1501853400,"date":"2017-08-04","index":10800,"close":36.33,"high":36.41,"low":36.22,"open":36.24,"volume":3358800},{"timestamp":1502112600,"date":"2017-08-07","index":10801,"close":36.75,"high":36.79,"low":36.35,"open":36.39,"volume":7773300},{"timestamp":1502199000,"date":"2017-08-08","index":10802,"close":36.54,"high":36.83,"low":36.51,"open":36.73,"volume":5409500},{"timestamp":1502285400,"date":"2017-08-09","index":10803,"close":36.16,"high":36.17,"low":35.88,"open":35.97,"volume":3907800},{"timestamp":1502371800,"date":"2017-08-10","index":10804,"close":35.47,"high":35.95,"low":35.45,"open":35.92,"volume":5157800},{"timestamp":1502458200,"date":"2017-08-11","index":10805,"close":34.94,"high":35.1,"low":34.91,"open":35.01,"volume":5004100},{"timestamp":1502717400,"date":"2017-08-14","index":10806,"close":34.68,"high":35.04,"low":34.66,"open":34.94,"volume":4150700},{"timestamp":1502803800,"date":"2017-08-15","index":10807,"close":34.57,"high":34.6,"low":34.3,"open":34.57,"volume":4589200}]},{"date":"2017-05-02","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10723,"close":35.03,"high":35.06,"low":34.71,"open":34.94,"volume":5282900},{"timestamp":1492522200,"date":"2017-04-18","index":10724,"close":34.67,"high":34.94,"low":34.45,"open":34.74,"volume":6567200},{"timestamp":1492608600,"date":"2017-04-19","index":10725,"close":34.14,"high":34.67,"low":34.05,"open":34.61,"volume":7082800},{"timestamp":1492695000,"date":"2017-04-20","index":10726,"close":34.15,"high":34.4,"low":34.14,"open":34.23,"volume":5689600},{"timestamp":1492781400,"date":"2017-04-21","index":10727,"close":34,"high":34.11,"low":33.83,"open":34.03,"volume":5437800},{"timestamp":1493040600,"date":"2017-04-24","index":10728,"close":34.45,"high":34.56,"low":34.32,"open":34.39,"volume":4980300},{"timestamp":1493127000,"date":"2017-04-25","index":10729,"close":34.66,"high":34.69,"low":34.49,"open":34.55,"volume":4428900},{"timestamp":1493213400,"date":"2017-04-26","index":10730,"close":34.66,"high":35.01,"low":34.53,"open":34.57,"volume":6208100},{"timestamp":1493299800,"date":"2017-04-27","index":10731,"close":34.4,"high":34.53,"low":34.1,"open":34.52,"volume":5884800},{"timestamp":1493386200,"date":"2017-04-28","index":10732,"close":34.32,"high":34.51,"low":34.26,"open":34.34,"volume":4257900},{"timestamp":1493645400,"date":"2017-05-01","index":10733,"close":34.32,"high":34.59,"low":34.27,"open":34.33,"volume":5488800}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10734,"close":34.75,"high":35.18,"low":34.67,"open":34.82,"volume":8663500},{"timestamp":1493818200,"date":"2017-05-03","index":10735,"close":34.69,"high":34.79,"low":34.44,"open":34.6,"volume":5648200},{"timestamp":1493904600,"date":"2017-05-04","index":10736,"close":34.32,"high":34.48,"low":34.21,"open":34.43,"volume":5219100},{"timestamp":1493991000,"date":"2017-05-05","index":10737,"close":35.3,"high":35.32,"low":34.62,"open":34.67,"volume":6863500},{"timestamp":1494250200,"date":"2017-05-08","index":10738,"close":35.43,"high":35.48,"low":35.17,"open":35.32,"volume":5413200},{"timestamp":1494336600,"date":"2017-05-09","index":10739,"close":35.35,"high":35.5,"low":35.26,"open":35.44,"volume":6777200},{"timestamp":1494423000,"date":"2017-05-10","index":10740,"close":35.01,"high":35.32,"low":35,"open":35.24,"volume":5699100},{"timestamp":1494509400,"date":"2017-05-11","index":10741,"close":35.21,"high":35.29,"low":35.02,"open":35.11,"volume":6669900},{"timestamp":1494595800,"date":"2017-05-12","index":10742,"close":35.39,"high":35.5,"low":35.22,"open":35.22,"volume":4780500},{"timestamp":1494855000,"date":"2017-05-15","index":10743,"close":35.71,"high":36.1,"low":35.65,"open":36.1,"volume":8786200},{"timestamp":1494941400,"date":"2017-05-16","index":10744,"close":36.24,"high":36.48,"low":36.19,"open":36.24,"volume":9797600}]},{"date":"2017-02-07","estimated":0.15,"reported":0.12,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10665,"close":36.62,"high":36.75,"low":36.32,"open":36.6,"volume":5470400},{"timestamp":1485268200,"date":"2017-01-24","index":10666,"close":36.91,"high":36.99,"low":36.54,"open":36.54,"volume":6519300},{"timestamp":1485354600,"date":"2017-01-25","index":10667,"close":37.03,"high":37.13,"low":36.89,"open":37.1,"volume":3977400},{"timestamp":1485441000,"date":"2017-01-26","index":10668,"close":36.74,"high":37.05,"low":36.59,"open":36.96,"volume":4450100},{"timestamp":1485527400,"date":"2017-01-27","index":10669,"close":36.58,"high":36.65,"low":36.45,"open":36.53,"volume":4242000},{"timestamp":1485786600,"date":"2017-01-30","index":10670,"close":35.96,"high":36.13,"low":35.73,"open":36.09,"volume":7529400},{"timestamp":1485873000,"date":"2017-01-31","index":10671,"close":35.98,"high":36.15,"low":35.73,"open":36.06,"volume":5467400},{"timestamp":1485959400,"date":"2017-02-01","index":10672,"close":35.99,"high":36.2,"low":35.81,"open":36.18,"volume":7160600},{"timestamp":1486045800,"date":"2017-02-02","index":10673,"close":35.79,"high":35.99,"low":35.55,"open":35.87,"volume":7642600},{"timestamp":1486132200,"date":"2017-02-03","index":10674,"close":35.92,"high":36.17,"low":35.8,"open":35.92,"volume":5070400},{"timestamp":1486391400,"date":"2017-02-06","index":10675,"close":35.82,"high":35.92,"low":35.66,"open":35.81,"volume":5848000}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10676,"close":34.38,"high":34.89,"low":34.15,"open":34.77,"volume":17843200},{"timestamp":1486564200,"date":"2017-02-08","index":10677,"close":34.43,"high":34.46,"low":34,"open":34.17,"volume":8322900},{"timestamp":1486650600,"date":"2017-02-09","index":10678,"close":34.44,"high":34.91,"low":34.41,"open":34.43,"volume":8940000},{"timestamp":1486737000,"date":"2017-02-10","index":10679,"close":34.53,"high":34.71,"low":34.44,"open":34.65,"volume":6389800},{"timestamp":1486996200,"date":"2017-02-13","index":10680,"close":34.66,"high":34.72,"low":34.52,"open":34.57,"volume":6899200},{"timestamp":1487082600,"date":"2017-02-14","index":10681,"close":34.58,"high":34.61,"low":34.37,"open":34.59,"volume":8026500},{"timestamp":1487169000,"date":"2017-02-15","index":10682,"close":33.8,"high":33.9,"low":33.71,"open":33.8,"volume":7675100},{"timestamp":1487255400,"date":"2017-02-16","index":10683,"close":33.68,"high":34.1,"low":33.64,"open":33.89,"volume":7511200},{"timestamp":1487341800,"date":"2017-02-17","index":10684,"close":33.42,"high":33.56,"low":33.33,"open":33.53,"volume":6428300},{"timestamp":1487687400,"date":"2017-02-21","index":10685,"close":33.83,"high":34.11,"low":33.74,"open":34.04,"volume":8189100},{"timestamp":1487773800,"date":"2017-02-22","index":10686,"close":33.41,"high":33.7,"low":33.38,"open":33.53,"volume":6011100}]},{"date":"2016-11-01","estimated":0.25,"reported":0.29,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10599,"close":35.5,"high":35.68,"low":35.39,"open":35.56,"volume":3488100},{"timestamp":1476797400,"date":"2016-10-18","index":10600,"close":35.98,"high":36.17,"low":35.88,"open":36.16,"volume":3642400},{"timestamp":1476883800,"date":"2016-10-19","index":10601,"close":36.05,"high":36.39,"low":36.03,"open":36.12,"volume":3886400},{"timestamp":1476970200,"date":"2016-10-20","index":10602,"close":36.05,"high":36.21,"low":35.79,"open":35.94,"volume":4003100},{"timestamp":1477056600,"date":"2016-10-21","index":10603,"close":36.25,"high":36.27,"low":35.91,"open":36.06,"volume":4214900},{"timestamp":1477315800,"date":"2016-10-24","index":10604,"close":35.87,"high":36.25,"low":35.58,"open":36.18,"volume":4502700},{"timestamp":1477402200,"date":"2016-10-25","index":10605,"close":36.04,"high":36.25,"low":35.92,"open":36.04,"volume":4475800},{"timestamp":1477488600,"date":"2016-10-26","index":10606,"close":35.85,"high":35.93,"low":35.47,"open":35.57,"volume":4280000},{"timestamp":1477575000,"date":"2016-10-27","index":10607,"close":36,"high":36.25,"low":35.85,"open":35.94,"volume":4174300},{"timestamp":1477661400,"date":"2016-10-28","index":10608,"close":35.68,"high":36,"low":35.54,"open":35.62,"volume":5057000},{"timestamp":1477920600,"date":"2016-10-31","index":10609,"close":35.55,"high":35.67,"low":35.31,"open":35.42,"volume":5420500}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10610,"close":34.11,"high":35.03,"low":33.83,"open":35.02,"volume":11938800},{"timestamp":1478093400,"date":"2016-11-02","index":10611,"close":34.01,"high":34.5,"low":33.76,"open":34.33,"volume":7778000},{"timestamp":1478179800,"date":"2016-11-03","index":10612,"close":33.84,"high":34.13,"low":33.7,"open":34.02,"volume":4876200},{"timestamp":1478266200,"date":"2016-11-04","index":10613,"close":33.54,"high":33.84,"low":33.49,"open":33.58,"volume":6030000},{"timestamp":1478529000,"date":"2016-11-07","index":10614,"close":34.02,"high":34.05,"low":33.7,"open":33.83,"volume":5863800},{"timestamp":1478615400,"date":"2016-11-08","index":10615,"close":33.48,"high":33.68,"low":33.32,"open":33.38,"volume":4865100},{"timestamp":1478701800,"date":"2016-11-09","index":10616,"close":33.84,"high":34.03,"low":33.19,"open":33.19,"volume":5588000},{"timestamp":1478788200,"date":"2016-11-10","index":10617,"close":33.94,"high":34.31,"low":33.84,"open":34.28,"volume":5210400},{"timestamp":1478874600,"date":"2016-11-11","index":10618,"close":33.18,"high":33.58,"low":32.93,"open":33.51,"volume":6598100},{"timestamp":1479133800,"date":"2016-11-14","index":10619,"close":32.98,"high":33,"low":32.53,"open":32.75,"volume":5449600},{"timestamp":1479220200,"date":"2016-11-15","index":10620,"close":33.61,"high":33.68,"low":33.22,"open":33.22,"volume":5679300}]},{"date":"2016-07-26","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1468243800,"date":"2016-07-11","index":10530,"close":36.11,"high":36.23,"low":35.98,"open":36.06,"volume":6900300},{"timestamp":1468330200,"date":"2016-07-12","index":10531,"close":36.91,"high":37.2,"low":36.58,"open":36.72,"volume":12162600},{"timestamp":1468416600,"date":"2016-07-13","index":10532,"close":36.56,"high":37.28,"low":36.27,"open":37.1,"volume":8622500},{"timestamp":1468503000,"date":"2016-07-14","index":10533,"close":36.56,"high":37.1,"low":36.55,"open":37.09,"volume":5499900},{"timestamp":1468589400,"date":"2016-07-15","index":10534,"close":36.56,"high":36.65,"low":36.42,"open":36.6,"volume":6032400},{"timestamp":1468848600,"date":"2016-07-18","index":10535,"close":36.17,"high":36.33,"low":36.03,"open":36.24,"volume":5608500},{"timestamp":1468935000,"date":"2016-07-19","index":10536,"close":36.03,"high":36.15,"low":35.83,"open":36,"volume":5346700},{"timestamp":1469021400,"date":"2016-07-20","index":10537,"close":35.96,"high":36.07,"low":35.7,"open":35.91,"volume":5153600},{"timestamp":1469107800,"date":"2016-07-21","index":10538,"close":35.84,"high":36.25,"low":35.77,"open":35.83,"volume":3949500},{"timestamp":1469194200,"date":"2016-07-22","index":10539,"close":35.87,"high":35.92,"low":35.66,"open":35.87,"volume":5635600},{"timestamp":1469453400,"date":"2016-07-25","index":10540,"close":34.9,"high":35.49,"low":34.73,"open":35.46,"volume":10941300}],"post":[{"timestamp":1469539800,"date":"2016-07-26","index":10541,"close":34.59,"high":34.67,"low":34.07,"open":34.08,"volume":8646000},{"timestamp":1469626200,"date":"2016-07-27","index":10542,"close":34.57,"high":35.17,"low":34.42,"open":34.97,"volume":8424100},{"timestamp":1469712600,"date":"2016-07-28","index":10543,"close":33.99,"high":34.47,"low":33.91,"open":34.42,"volume":9295000},{"timestamp":1469799000,"date":"2016-07-29","index":10544,"close":34.4,"high":34.43,"low":33.87,"open":34,"volume":6349500},{"timestamp":1470058200,"date":"2016-08-01","index":10545,"close":33.18,"high":33.94,"low":33.1,"open":33.91,"volume":11808600},{"timestamp":1470144600,"date":"2016-08-02","index":10546,"close":33.45,"high":33.74,"low":33.14,"open":33.65,"volume":9236000},{"timestamp":1470231000,"date":"2016-08-03","index":10547,"close":33.01,"high":33.03,"low":32.5,"open":32.65,"volume":9514200},{"timestamp":1470317400,"date":"2016-08-04","index":10548,"close":33,"high":33.3,"low":32.93,"open":33.06,"volume":6920500},{"timestamp":1470403800,"date":"2016-08-05","index":10549,"close":33.15,"high":33.31,"low":32.96,"open":33.27,"volume":6104700},{"timestamp":1470663000,"date":"2016-08-08","index":10550,"close":33.17,"high":33.38,"low":33.08,"open":33.08,"volume":6020400},{"timestamp":1470749400,"date":"2016-08-09","index":10551,"close":33.38,"high":33.64,"low":33.25,"open":33.51,"volume":5363800}]},{"date":"2016-04-26","estimated":-0.17,"reported":0.17,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":10467,"close":30.31,"high":30.61,"low":30.3,"open":30.43,"volume":7394200},{"timestamp":1460467800,"date":"2016-04-12","index":10468,"close":31.2,"high":31.31,"low":30.33,"open":30.43,"volume":10831900},{"timestamp":1460554200,"date":"2016-04-13","index":10469,"close":31.38,"high":31.7,"low":31.21,"open":31.7,"volume":8941300},{"timestamp":1460640600,"date":"2016-04-14","index":10470,"close":30.92,"high":30.98,"low":30.68,"open":30.79,"volume":12689700},{"timestamp":1460727000,"date":"2016-04-15","index":10471,"close":30.65,"high":30.7,"low":30.23,"open":30.49,"volume":14895000},{"timestamp":1460986200,"date":"2016-04-18","index":10472,"close":31.06,"high":31.12,"low":29.98,"open":30.03,"volume":11790500},{"timestamp":1461072600,"date":"2016-04-19","index":10473,"close":31.76,"high":31.83,"low":31.1,"open":31.19,"volume":13447800},{"timestamp":1461159000,"date":"2016-04-20","index":10474,"close":31.86,"high":32.2,"low":31.2,"open":31.25,"volume":11868400},{"timestamp":1461245400,"date":"2016-04-21","index":10475,"close":31.74,"high":32.12,"low":31.67,"open":32.03,"volume":7492500},{"timestamp":1461331800,"date":"2016-04-22","index":10476,"close":32.15,"high":32.23,"low":31.63,"open":31.63,"volume":7106800},{"timestamp":1461591000,"date":"2016-04-25","index":10477,"close":31.79,"high":32.02,"low":31.44,"open":31.94,"volume":8241900}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":10478,"close":33.49,"high":33.52,"low":33.08,"open":33.3,"volume":15939000},{"timestamp":1461763800,"date":"2016-04-27","index":10479,"close":33.84,"high":34,"low":33.42,"open":33.49,"volume":11240100},{"timestamp":1461850200,"date":"2016-04-28","index":10480,"close":33.49,"high":34,"low":33.33,"open":33.34,"volume":8001700},{"timestamp":1461936600,"date":"2016-04-29","index":10481,"close":33.58,"high":33.77,"low":33.13,"open":33.52,"volume":9101600},{"timestamp":1462195800,"date":"2016-05-02","index":10482,"close":33.62,"high":33.75,"low":33.3,"open":33.62,"volume":6543300},{"timestamp":1462282200,"date":"2016-05-03","index":10483,"close":32.56,"high":33.62,"low":32.47,"open":33.62,"volume":10091700},{"timestamp":1462368600,"date":"2016-05-04","index":10484,"close":31.42,"high":31.96,"low":31.26,"open":31.72,"volume":9827800},{"timestamp":1462455000,"date":"2016-05-05","index":10485,"close":31.58,"high":32.04,"low":31.35,"open":31.74,"volume":7743100},{"timestamp":1462541400,"date":"2016-05-06","index":10486,"close":31.58,"high":31.84,"low":31.18,"open":31.18,"volume":6258500},{"timestamp":1462800600,"date":"2016-05-09","index":10487,"close":31.08,"high":31.42,"low":30.76,"open":31.42,"volume":7243200},{"timestamp":1462887000,"date":"2016-05-10","index":10488,"close":31.68,"high":31.7,"low":31.17,"open":31.18,"volume":7220200}]},{"date":"2016-02-02","estimated":0.12,"reported":0.06,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10409,"close":29.16,"high":29.73,"low":28.84,"open":29.29,"volume":11710500},{"timestamp":1453213800,"date":"2016-01-19","index":10410,"close":28.92,"high":29.7,"low":28.52,"open":29.59,"volume":9346600},{"timestamp":1453300200,"date":"2016-01-20","index":10411,"close":28.46,"high":28.82,"low":27.56,"open":28.53,"volume":15078500},{"timestamp":1453386600,"date":"2016-01-21","index":10412,"close":29.46,"high":29.62,"low":28.32,"open":28.51,"volume":9915800},{"timestamp":1453473000,"date":"2016-01-22","index":10413,"close":30.35,"high":30.88,"low":30.06,"open":30.61,"volume":14915500},{"timestamp":1453732200,"date":"2016-01-25","index":10414,"close":29.47,"high":30.17,"low":29.45,"open":29.77,"volume":8018500},{"timestamp":1453818600,"date":"2016-01-26","index":10415,"close":30.74,"high":30.9,"low":30.12,"open":30.32,"volume":9619400},{"timestamp":1453905000,"date":"2016-01-27","index":10416,"close":30.68,"high":31.29,"low":30.16,"open":30.33,"volume":9700000},{"timestamp":1453991400,"date":"2016-01-28","index":10417,"close":31.89,"high":32.11,"low":31.29,"open":32.07,"volume":11300600},{"timestamp":1454077800,"date":"2016-01-29","index":10418,"close":32.37,"high":32.38,"low":31.54,"open":31.77,"volume":8816600},{"timestamp":1454337000,"date":"2016-02-01","index":10419,"close":31.7,"high":31.89,"low":30.9,"open":31.18,"volume":9466800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10420,"close":29.02,"high":29.36,"low":28.62,"open":29.03,"volume":21364300},{"timestamp":1454509800,"date":"2016-02-03","index":10421,"close":29.66,"high":29.81,"low":28.44,"open":29.28,"volume":14324800},{"timestamp":1454596200,"date":"2016-02-04","index":10422,"close":30.61,"high":31.04,"low":30.18,"open":30.26,"volume":11294000},{"timestamp":1454682600,"date":"2016-02-05","index":10423,"close":30.46,"high":30.81,"low":30.24,"open":30.49,"volume":6792300},{"timestamp":1454941800,"date":"2016-02-08","index":10424,"close":29.92,"high":30.07,"low":29.31,"open":29.64,"volume":8816900},{"timestamp":1455028200,"date":"2016-02-09","index":10425,"close":28.95,"high":29.5,"low":28.75,"open":29.28,"volume":9475200},{"timestamp":1455114600,"date":"2016-02-10","index":10426,"close":28.04,"high":28.61,"low":27.85,"open":28.04,"volume":9816100},{"timestamp":1455201000,"date":"2016-02-11","index":10427,"close":27.64,"high":27.85,"low":27.01,"open":27.31,"volume":15046700},{"timestamp":1455287400,"date":"2016-02-12","index":10428,"close":29.02,"high":29.06,"low":28.08,"open":28.29,"volume":10848200},{"timestamp":1455633000,"date":"2016-02-16","index":10429,"close":29.06,"high":29.39,"low":28.84,"open":29.36,"volume":8926600},{"timestamp":1455719400,"date":"2016-02-17","index":10430,"close":29.95,"high":30.23,"low":29.23,"open":29.23,"volume":10400300}]},{"date":"2015-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10343,"close":35.37,"high":35.77,"low":35.23,"open":35.74,"volume":7051700},{"timestamp":1444743000,"date":"2015-10-13","index":10344,"close":34.73,"high":35.16,"low":34.31,"open":34.4,"volume":7100500},{"timestamp":1444829400,"date":"2015-10-14","index":10345,"close":35.32,"high":35.43,"low":34.9,"open":35.06,"volume":7487100},{"timestamp":1444915800,"date":"2015-10-15","index":10346,"close":35.68,"high":35.69,"low":35.03,"open":35.36,"volume":6131500},{"timestamp":1445002200,"date":"2015-10-16","index":10347,"close":35.86,"high":35.91,"low":35.36,"open":35.9,"volume":5664800},{"timestamp":1445261400,"date":"2015-10-19","index":10348,"close":34.94,"high":35.39,"low":34.71,"open":35.34,"volume":4922900},{"timestamp":1445347800,"date":"2015-10-20","index":10349,"close":34.97,"high":35.08,"low":34.46,"open":34.49,"volume":5405600},{"timestamp":1445434200,"date":"2015-10-21","index":10350,"close":35.14,"high":35.47,"low":35.05,"open":35.31,"volume":6497600},{"timestamp":1445520600,"date":"2015-10-22","index":10351,"close":35.92,"high":35.99,"low":35.56,"open":35.63,"volume":8136700},{"timestamp":1445607000,"date":"2015-10-23","index":10352,"close":35.72,"high":36,"low":35.52,"open":35.84,"volume":4767000},{"timestamp":1445866200,"date":"2015-10-26","index":10353,"close":35.05,"high":35.64,"low":35.05,"open":35.6,"volume":5107500}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10354,"close":34.82,"high":35.19,"low":34.6,"open":34.82,"volume":10142500},{"timestamp":1446039000,"date":"2015-10-28","index":10355,"close":35.74,"high":36.09,"low":35.07,"open":35.09,"volume":9689700},{"timestamp":1446125400,"date":"2015-10-29","index":10356,"close":35.71,"high":36.01,"low":35.34,"open":35.38,"volume":7276100},{"timestamp":1446211800,"date":"2015-10-30","index":10357,"close":35.7,"high":36,"low":35.33,"open":35.62,"volume":5457400},{"timestamp":1446474600,"date":"2015-11-02","index":10358,"close":36.28,"high":36.34,"low":35.54,"open":35.64,"volume":7194900},{"timestamp":1446561000,"date":"2015-11-03","index":10359,"close":37.23,"high":37.53,"low":36.32,"open":36.36,"volume":9949500},{"timestamp":1446647400,"date":"2015-11-04","index":10360,"close":36.36,"high":37.04,"low":36.1,"open":36.99,"volume":8892400},{"timestamp":1446733800,"date":"2015-11-05","index":10361,"close":35.55,"high":36.19,"low":35.53,"open":35.9,"volume":6416400},{"timestamp":1446820200,"date":"2015-11-06","index":10362,"close":35.13,"high":35.37,"low":34.78,"open":35.02,"volume":5852300},{"timestamp":1447079400,"date":"2015-11-09","index":10363,"close":34.88,"high":35.39,"low":34.69,"open":35.14,"volume":5727900},{"timestamp":1447165800,"date":"2015-11-10","index":10364,"close":34.77,"high":35.01,"low":34.53,"open":34.62,"volume":4717000}]},{"date":"2015-07-28","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10279,"close":39.96,"high":40.11,"low":39.88,"open":40.05,"volume":3435100},{"timestamp":1436880600,"date":"2015-07-14","index":10280,"close":40.33,"high":40.36,"low":39.91,"open":39.97,"volume":3447200},{"timestamp":1436967000,"date":"2015-07-15","index":10281,"close":40.04,"high":40.21,"low":39.76,"open":40.15,"volume":4006200},{"timestamp":1437053400,"date":"2015-07-16","index":10282,"close":39.54,"high":39.82,"low":39.47,"open":39.79,"volume":4587100},{"timestamp":1437139800,"date":"2015-07-17","index":10283,"close":39.12,"high":39.44,"low":39,"open":39.43,"volume":4253700},{"timestamp":1437399000,"date":"2015-07-20","index":10284,"close":38.75,"high":39.07,"low":38.75,"open":39.04,"volume":4131300},{"timestamp":1437485400,"date":"2015-07-21","index":10285,"close":38.73,"high":38.96,"low":38.67,"open":38.69,"volume":5668600},{"timestamp":1437571800,"date":"2015-07-22","index":10286,"close":37.91,"high":38.42,"low":37.81,"open":38.4,"volume":6777900},{"timestamp":1437658200,"date":"2015-07-23","index":10287,"close":37.3,"high":37.71,"low":37.07,"open":37.62,"volume":8620500},{"timestamp":1437744600,"date":"2015-07-24","index":10288,"close":36.57,"high":37.15,"low":36.41,"open":37.07,"volume":7304700},{"timestamp":1438003800,"date":"2015-07-27","index":10289,"close":36.05,"high":36.37,"low":35.87,"open":36.15,"volume":9074500}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10290,"close":37.29,"high":37.33,"low":36.59,"open":36.89,"volume":8220800},{"timestamp":1438176600,"date":"2015-07-29","index":10291,"close":37.39,"high":37.52,"low":36.87,"open":37.06,"volume":6782800},{"timestamp":1438263000,"date":"2015-07-30","index":10292,"close":37.68,"high":38.06,"low":37.45,"open":37.87,"volume":4731300},{"timestamp":1438349400,"date":"2015-07-31","index":10293,"close":36.97,"high":37.36,"low":36.9,"open":37.33,"volume":5669900},{"timestamp":1438608600,"date":"2015-08-03","index":10294,"close":36.48,"high":36.84,"low":36.33,"open":36.63,"volume":5564700},{"timestamp":1438695000,"date":"2015-08-04","index":10295,"close":36.54,"high":36.85,"low":36.42,"open":36.73,"volume":6401400},{"timestamp":1438781400,"date":"2015-08-05","index":10296,"close":35.87,"high":36.67,"low":35.86,"open":36.55,"volume":6796300},{"timestamp":1438867800,"date":"2015-08-06","index":10297,"close":35.88,"high":35.91,"low":35.44,"open":35.64,"volume":8096100},{"timestamp":1438954200,"date":"2015-08-07","index":10298,"close":35.68,"high":36.29,"low":35.65,"open":35.9,"volume":4821900},{"timestamp":1439213400,"date":"2015-08-10","index":10299,"close":36.28,"high":36.3,"low":35.52,"open":35.66,"volume":6429600},{"timestamp":1439299800,"date":"2015-08-11","index":10300,"close":36.05,"high":36.07,"low":35.6,"open":35.84,"volume":6132700}]},{"date":"2015-04-28","estimated":0.28,"reported":0.85,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10216,"close":41.23,"high":41.55,"low":41.13,"open":41.39,"volume":5037800},{"timestamp":1429018200,"date":"2015-04-14","index":10217,"close":41.8,"high":42,"low":41.47,"open":41.56,"volume":6015900},{"timestamp":1429104600,"date":"2015-04-15","index":10218,"close":42.42,"high":42.48,"low":41.97,"open":42.02,"volume":6496400},{"timestamp":1429191000,"date":"2015-04-16","index":10219,"close":42.55,"high":42.72,"low":42.03,"open":42.62,"volume":6651800},{"timestamp":1429277400,"date":"2015-04-17","index":10220,"close":42.89,"high":42.99,"low":42.55,"open":42.69,"volume":7465200},{"timestamp":1429536600,"date":"2015-04-20","index":10221,"close":42.82,"high":43.25,"low":42.8,"open":43.01,"volume":5797100},{"timestamp":1429623000,"date":"2015-04-21","index":10222,"close":42.78,"high":43.27,"low":42.52,"open":43.06,"volume":7808600},{"timestamp":1429709400,"date":"2015-04-22","index":10223,"close":43.24,"high":43.3,"low":42.92,"open":43.26,"volume":5202600},{"timestamp":1429795800,"date":"2015-04-23","index":10224,"close":43.6,"high":43.74,"low":43.38,"open":43.45,"volume":5577100},{"timestamp":1429882200,"date":"2015-04-24","index":10225,"close":43.46,"high":43.72,"low":43.15,"open":43.72,"volume":5414900},{"timestamp":1430141400,"date":"2015-04-27","index":10226,"close":43.04,"high":43.6,"low":43.02,"open":43.41,"volume":7591500}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10227,"close":43.48,"high":43.83,"low":43.26,"open":43.77,"volume":8699700},{"timestamp":1430314200,"date":"2015-04-29","index":10228,"close":43.59,"high":43.69,"low":43.09,"open":43.39,"volume":7175600},{"timestamp":1430400600,"date":"2015-04-30","index":10229,"close":43.16,"high":43.5,"low":43.14,"open":43.43,"volume":5633000},{"timestamp":1430487000,"date":"2015-05-01","index":10230,"close":43.23,"high":43.36,"low":42.45,"open":42.82,"volume":7289000},{"timestamp":1430746200,"date":"2015-05-04","index":10231,"close":43.41,"high":43.63,"low":43.32,"open":43.37,"volume":5149700},{"timestamp":1430832600,"date":"2015-05-05","index":10232,"close":43.1,"high":43.85,"low":43.07,"open":43.49,"volume":6220000},{"timestamp":1430919000,"date":"2015-05-06","index":10233,"close":42.5,"high":42.91,"low":42.36,"open":42.82,"volume":4046000},{"timestamp":1431005400,"date":"2015-05-07","index":10234,"close":41.83,"high":42.04,"low":41.4,"open":42.02,"volume":5020500},{"timestamp":1431091800,"date":"2015-05-08","index":10235,"close":42.71,"high":42.84,"low":42.26,"open":42.77,"volume":5308800},{"timestamp":1431351000,"date":"2015-05-11","index":10236,"close":42.58,"high":43.03,"low":42.53,"open":42.95,"volume":4252800},{"timestamp":1431437400,"date":"2015-05-12","index":10237,"close":42.69,"high":42.95,"low":42.48,"open":42.48,"volume":3801700}]},{"date":"2015-02-03","estimated":0.51,"reported":0.74,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10158,"close":37.86,"high":37.95,"low":36.82,"open":36.9,"volume":15374900},{"timestamp":1421764200,"date":"2015-01-20","index":10159,"close":37.69,"high":38.03,"low":37.38,"open":38.01,"volume":8197700},{"timestamp":1421850600,"date":"2015-01-21","index":10160,"close":38.82,"high":39.02,"low":37.73,"open":37.83,"volume":10491800},{"timestamp":1421937000,"date":"2015-01-22","index":10161,"close":38.98,"high":39.14,"low":38.51,"open":39.02,"volume":8169600},{"timestamp":1422023400,"date":"2015-01-23","index":10162,"close":38.9,"high":39.23,"low":38.41,"open":38.49,"volume":8398200},{"timestamp":1422282600,"date":"2015-01-26","index":10163,"close":39.92,"high":40.21,"low":38.8,"open":39.03,"volume":9391200},{"timestamp":1422369000,"date":"2015-01-27","index":10164,"close":40.21,"high":40.44,"low":39.74,"open":39.84,"volume":10968200},{"timestamp":1422455400,"date":"2015-01-28","index":10165,"close":38.88,"high":39.8,"low":38.84,"open":39.78,"volume":8471000},{"timestamp":1422541800,"date":"2015-01-29","index":10166,"close":38.75,"high":38.84,"low":38.21,"open":38.72,"volume":6995400},{"timestamp":1422628200,"date":"2015-01-30","index":10167,"close":38.83,"high":39.28,"low":38.21,"open":38.74,"volume":7610000},{"timestamp":1422887400,"date":"2015-02-02","index":10168,"close":39.86,"high":39.88,"low":39.19,"open":39.4,"volume":8213900}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10169,"close":41.1,"high":41.27,"low":40.52,"open":40.79,"volume":12783500},{"timestamp":1423060200,"date":"2015-02-04","index":10170,"close":40.45,"high":40.8,"low":40.09,"open":40.47,"volume":8777900},{"timestamp":1423146600,"date":"2015-02-05","index":10171,"close":41.38,"high":41.58,"low":40.95,"open":41.11,"volume":7738400},{"timestamp":1423233000,"date":"2015-02-06","index":10172,"close":41.17,"high":41.65,"low":41.08,"open":41.53,"volume":6735300},{"timestamp":1423492200,"date":"2015-02-09","index":10173,"close":41.61,"high":42.03,"low":41.48,"open":41.51,"volume":8132800},{"timestamp":1423578600,"date":"2015-02-10","index":10174,"close":41.25,"high":41.29,"low":40.53,"open":41.15,"volume":10147000},{"timestamp":1423665000,"date":"2015-02-11","index":10175,"close":40.35,"high":40.47,"low":39.82,"open":40.17,"volume":6177400},{"timestamp":1423751400,"date":"2015-02-12","index":10176,"close":41.34,"high":41.81,"low":40.89,"open":40.95,"volume":15230500},{"timestamp":1423837800,"date":"2015-02-13","index":10177,"close":41.93,"high":42.1,"low":41.7,"open":41.8,"volume":6625200},{"timestamp":1424183400,"date":"2015-02-17","index":10178,"close":41.78,"high":41.93,"low":41.25,"open":41.41,"volume":5168400},{"timestamp":1424269800,"date":"2015-02-18","index":10179,"close":41.75,"high":41.93,"low":41.46,"open":41.65,"volume":4879400}]},{"date":"2014-10-28","estimated":0.91,"reported":0.99,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10092,"close":41.22,"high":42.1,"low":41.17,"open":41.92,"volume":5207000},{"timestamp":1413293400,"date":"2014-10-14","index":10093,"close":40.61,"high":41.27,"low":40.48,"open":41.1,"volume":8518800},{"timestamp":1413379800,"date":"2014-10-15","index":10094,"close":40.63,"high":40.69,"low":39.56,"open":40.48,"volume":10663400},{"timestamp":1413466200,"date":"2014-10-16","index":10095,"close":40.72,"high":40.98,"low":39.45,"open":39.64,"volume":9972900},{"timestamp":1413552600,"date":"2014-10-17","index":10096,"close":41.44,"high":41.7,"low":41.23,"open":41.34,"volume":11108100},{"timestamp":1413811800,"date":"2014-10-20","index":10097,"close":41.16,"high":41.28,"low":40.79,"open":41.1,"volume":6357400},{"timestamp":1413898200,"date":"2014-10-21","index":10098,"close":42.26,"high":42.39,"low":41.67,"open":41.91,"volume":5479700},{"timestamp":1413984600,"date":"2014-10-22","index":10099,"close":41.56,"high":42.16,"low":41.56,"open":41.97,"volume":5049000},{"timestamp":1414071000,"date":"2014-10-23","index":10100,"close":42.17,"high":42.42,"low":41.79,"open":41.97,"volume":4949300},{"timestamp":1414157400,"date":"2014-10-24","index":10101,"close":42.17,"high":42.21,"low":41.79,"open":42.06,"volume":4358500},{"timestamp":1414416600,"date":"2014-10-27","index":10102,"close":41.95,"high":42.01,"low":41.53,"open":41.8,"volume":7010200}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10103,"close":42.84,"high":42.86,"low":42.13,"open":42.31,"volume":7427800},{"timestamp":1414589400,"date":"2014-10-29","index":10104,"close":42.9,"high":43.5,"low":42.62,"open":43,"volume":7344300},{"timestamp":1414675800,"date":"2014-10-30","index":10105,"close":43.11,"high":43.27,"low":42.44,"open":42.67,"volume":6652000},{"timestamp":1414762200,"date":"2014-10-31","index":10106,"close":43.46,"high":43.47,"low":42.69,"open":43.06,"volume":7493700},{"timestamp":1415025000,"date":"2014-11-03","index":10107,"close":42.46,"high":43.08,"low":42.43,"open":42.94,"volume":6742000},{"timestamp":1415111400,"date":"2014-11-04","index":10108,"close":41.65,"high":42.02,"low":41.4,"open":41.98,"volume":8031000},{"timestamp":1415197800,"date":"2014-11-05","index":10109,"close":41.77,"high":41.92,"low":41.25,"open":41.48,"volume":5316100},{"timestamp":1415284200,"date":"2014-11-06","index":10110,"close":41.87,"high":42.11,"low":41.54,"open":42.02,"volume":4523700},{"timestamp":1415370600,"date":"2014-11-07","index":10111,"close":42.06,"high":42.34,"low":41.94,"open":41.99,"volume":5702100},{"timestamp":1415629800,"date":"2014-11-10","index":10112,"close":41.86,"high":42.25,"low":41.77,"open":42.07,"volume":5072400},{"timestamp":1415716200,"date":"2014-11-11","index":10113,"close":41.75,"high":41.92,"low":41.31,"open":41.43,"volume":5421800}]},{"date":"2014-07-29","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10028,"close":51.64,"high":51.75,"low":51.52,"open":51.59,"volume":2866300},{"timestamp":1405431000,"date":"2014-07-15","index":10029,"close":51.7,"high":51.99,"low":51.4,"open":51.91,"volume":2502100},{"timestamp":1405517400,"date":"2014-07-16","index":10030,"close":52.28,"high":52.34,"low":52,"open":52.06,"volume":2320100},{"timestamp":1405603800,"date":"2014-07-17","index":10031,"close":50.87,"high":51.3,"low":50.79,"open":51.01,"volume":11253800},{"timestamp":1405690200,"date":"2014-07-18","index":10032,"close":50.73,"high":50.81,"low":50.47,"open":50.59,"volume":4218200},{"timestamp":1405949400,"date":"2014-07-21","index":10033,"close":50.72,"high":50.76,"low":50.38,"open":50.5,"volume":2775500},{"timestamp":1406035800,"date":"2014-07-22","index":10034,"close":50.97,"high":51.09,"low":50.96,"open":51,"volume":3335900},{"timestamp":1406122200,"date":"2014-07-23","index":10035,"close":51.19,"high":51.25,"low":51.03,"open":51.22,"volume":3232300},{"timestamp":1406208600,"date":"2014-07-24","index":10036,"close":51.39,"high":51.42,"low":50.98,"open":51.01,"volume":2418200},{"timestamp":1406295000,"date":"2014-07-25","index":10037,"close":50.92,"high":51.06,"low":50.78,"open":51,"volume":2293100},{"timestamp":1406554200,"date":"2014-07-28","index":10038,"close":50.64,"high":50.79,"low":50.42,"open":50.71,"volume":3092800}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10039,"close":48.98,"high":49.83,"low":48.91,"open":49.75,"volume":9363400},{"timestamp":1406727000,"date":"2014-07-30","index":10040,"close":49.54,"high":49.58,"low":48.7,"open":48.87,"volume":9308900},{"timestamp":1406813400,"date":"2014-07-31","index":10041,"close":48.97,"high":49.49,"low":48.91,"open":49.22,"volume":6150800},{"timestamp":1406899800,"date":"2014-08-01","index":10042,"close":49,"high":49.22,"low":48.57,"open":48.66,"volume":7105200},{"timestamp":1407159000,"date":"2014-08-04","index":10043,"close":49.33,"high":49.39,"low":48.91,"open":49.23,"volume":3549000},{"timestamp":1407245400,"date":"2014-08-05","index":10044,"close":48.57,"high":49.21,"low":48.45,"open":49.21,"volume":5113500},{"timestamp":1407331800,"date":"2014-08-06","index":10045,"close":47.85,"high":48.32,"low":47.8,"open":48.05,"volume":4145100},{"timestamp":1407418200,"date":"2014-08-07","index":10046,"close":47.36,"high":48.22,"low":47.16,"open":48.08,"volume":4262200},{"timestamp":1407504600,"date":"2014-08-08","index":10047,"close":47.4,"high":47.43,"low":46.77,"open":47.21,"volume":11594300},{"timestamp":1407763800,"date":"2014-08-11","index":10048,"close":47.44,"high":47.66,"low":47.22,"open":47.37,"volume":8018400},{"timestamp":1407850200,"date":"2014-08-12","index":10049,"close":47.44,"high":47.59,"low":47.13,"open":47.21,"volume":4235200}]},{"date":"2014-04-29","estimated":1.01,"reported":1.05,"pre":[{"timestamp":1397223000,"date":"2014-04-11","index":9965,"close":47.45,"high":48.01,"low":47.45,"open":47.83,"volume":6383300},{"timestamp":1397482200,"date":"2014-04-14","index":9966,"close":47.54,"high":47.8,"low":47.14,"open":47.16,"volume":4853900},{"timestamp":1397568600,"date":"2014-04-15","index":9967,"close":47.77,"high":47.97,"low":47.42,"open":47.82,"volume":5041700},{"timestamp":1397655000,"date":"2014-04-16","index":9968,"close":48.39,"high":48.39,"low":48.1,"open":48.26,"volume":3101200},{"timestamp":1397741400,"date":"2014-04-17","index":9969,"close":48.88,"high":48.97,"low":48.51,"open":48.59,"volume":3574700},{"timestamp":1398087000,"date":"2014-04-21","index":9970,"close":49.03,"high":49.13,"low":48.84,"open":48.94,"volume":2639600},{"timestamp":1398173400,"date":"2014-04-22","index":9971,"close":49.04,"high":49.21,"low":48.96,"open":49.14,"volume":2638600},{"timestamp":1398259800,"date":"2014-04-23","index":9972,"close":48.81,"high":48.96,"low":48.72,"open":48.85,"volume":3413600},{"timestamp":1398346200,"date":"2014-04-24","index":9973,"close":49.39,"high":49.5,"low":48.96,"open":49.17,"volume":4960100},{"timestamp":1398432600,"date":"2014-04-25","index":9974,"close":49.72,"high":50.02,"low":49.67,"open":49.89,"volume":4727200},{"timestamp":1398691800,"date":"2014-04-28","index":9975,"close":49.04,"high":49.35,"low":48.9,"open":49.27,"volume":4998100}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":9976,"close":50.29,"high":50.73,"low":49.94,"open":49.98,"volume":7620800},{"timestamp":1398864600,"date":"2014-04-30","index":9977,"close":50.62,"high":50.77,"low":50.39,"open":50.67,"volume":7198000},{"timestamp":1398951000,"date":"2014-05-01","index":9978,"close":50.4,"high":50.57,"low":50.25,"open":50.56,"volume":3212600},{"timestamp":1399037400,"date":"2014-05-02","index":9979,"close":50.87,"high":50.92,"low":50.52,"open":50.69,"volume":3317900},{"timestamp":1399296600,"date":"2014-05-05","index":9980,"close":50.81,"high":50.9,"low":50.58,"open":50.67,"volume":3186900},{"timestamp":1399383000,"date":"2014-05-06","index":9981,"close":51.12,"high":51.23,"low":50.92,"open":51.01,"volume":5644400},{"timestamp":1399469400,"date":"2014-05-07","index":9982,"close":51.02,"high":51.25,"low":50.78,"open":51.08,"volume":6850400},{"timestamp":1399555800,"date":"2014-05-08","index":9983,"close":50.78,"high":51.38,"low":50.77,"open":51.36,"volume":6879300},{"timestamp":1399642200,"date":"2014-05-09","index":9984,"close":50.56,"high":50.75,"low":50.39,"open":50.74,"volume":3553000},{"timestamp":1399901400,"date":"2014-05-12","index":9985,"close":50.7,"high":50.94,"low":50.63,"open":50.88,"volume":4856400},{"timestamp":1399987800,"date":"2014-05-13","index":9986,"close":50.51,"high":50.62,"low":50.41,"open":50.57,"volume":4211800}]},{"date":"2014-02-04","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1389969000,"date":"2014-01-17","index":9907,"close":48.2,"high":48.47,"low":48.01,"open":48.06,"volume":5872700},{"timestamp":1390314600,"date":"2014-01-21","index":9908,"close":48.53,"high":48.69,"low":48.35,"open":48.62,"volume":5103100},{"timestamp":1390401000,"date":"2014-01-22","index":9909,"close":49.04,"high":49.16,"low":48.68,"open":48.88,"volume":8903400},{"timestamp":1390487400,"date":"2014-01-23","index":9910,"close":48.63,"high":48.99,"low":48.43,"open":48.96,"volume":5949900},{"timestamp":1390573800,"date":"2014-01-24","index":9911,"close":47.75,"high":48.64,"low":47.73,"open":48.62,"volume":8983500},{"timestamp":1390833000,"date":"2014-01-27","index":9912,"close":47.25,"high":47.65,"low":47.06,"open":47.51,"volume":4921600},{"timestamp":1390919400,"date":"2014-01-28","index":9913,"close":47.48,"high":47.59,"low":47.32,"open":47.43,"volume":2641700},{"timestamp":1391005800,"date":"2014-01-29","index":9914,"close":47.27,"high":47.48,"low":46.96,"open":47.07,"volume":4831600},{"timestamp":1391092200,"date":"2014-01-30","index":9915,"close":47.41,"high":47.62,"low":47.13,"open":47.62,"volume":3760700},{"timestamp":1391178600,"date":"2014-01-31","index":9916,"close":46.89,"high":47.23,"low":46.62,"open":46.68,"volume":4796700},{"timestamp":1391437800,"date":"2014-02-03","index":9917,"close":46.11,"high":46.87,"low":46.01,"open":46.73,"volume":5033900}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":9918,"close":46.27,"high":46.59,"low":45.93,"open":45.97,"volume":5315100},{"timestamp":1391610600,"date":"2014-02-05","index":9919,"close":46.04,"high":46.34,"low":45.83,"open":46.22,"volume":3780900},{"timestamp":1391697000,"date":"2014-02-06","index":9920,"close":47.32,"high":47.36,"low":46.5,"open":46.58,"volume":5952100},{"timestamp":1391783400,"date":"2014-02-07","index":9921,"close":47.61,"high":47.65,"low":47.21,"open":47.23,"volume":2833100},{"timestamp":1392042600,"date":"2014-02-10","index":9922,"close":47.5,"high":47.5,"low":47.24,"open":47.34,"volume":2432700},{"timestamp":1392129000,"date":"2014-02-11","index":9923,"close":48.61,"high":48.74,"low":47.94,"open":48.02,"volume":4794000},{"timestamp":1392215400,"date":"2014-02-12","index":9924,"close":48.38,"high":48.6,"low":48.22,"open":48.58,"volume":4615200},{"timestamp":1392301800,"date":"2014-02-13","index":9925,"close":48.45,"high":48.58,"low":48.08,"open":48.14,"volume":3546000},{"timestamp":1392388200,"date":"2014-02-14","index":9926,"close":48.81,"high":48.96,"low":48.47,"open":48.53,"volume":2597700},{"timestamp":1392733800,"date":"2014-02-18","index":9927,"close":49.41,"high":49.63,"low":49.26,"open":49.34,"volume":10061800},{"timestamp":1392820200,"date":"2014-02-19","index":9928,"close":49.33,"high":49.7,"low":49.2,"open":49.3,"volume":5479300}]},{"date":"2013-10-29","estimated":1,"reported":1.18,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":9841,"close":42.6,"high":42.65,"low":42.3,"open":42.38,"volume":6644800},{"timestamp":1381843800,"date":"2013-10-15","index":9842,"close":42.5,"high":42.61,"low":42.37,"open":42.55,"volume":5461500},{"timestamp":1381930200,"date":"2013-10-16","index":9843,"close":42.57,"high":42.81,"low":42.43,"open":42.79,"volume":4636800},{"timestamp":1382016600,"date":"2013-10-17","index":9844,"close":43,"high":43,"low":42.79,"open":42.85,"volume":6041600},{"timestamp":1382103000,"date":"2013-10-18","index":9845,"close":43.33,"high":43.4,"low":43.12,"open":43.23,"volume":6312300},{"timestamp":1382362200,"date":"2013-10-21","index":9846,"close":43.57,"high":43.6,"low":43.32,"open":43.42,"volume":4066700},{"timestamp":1382448600,"date":"2013-10-22","index":9847,"close":43.6,"high":43.68,"low":43.5,"open":43.55,"volume":4227600},{"timestamp":1382535000,"date":"2013-10-23","index":9848,"close":43.39,"high":43.61,"low":43.26,"open":43.49,"volume":5398500},{"timestamp":1382621400,"date":"2013-10-24","index":9849,"close":43.58,"high":43.76,"low":43.49,"open":43.75,"volume":6862300},{"timestamp":1382707800,"date":"2013-10-25","index":9850,"close":43.66,"high":43.99,"low":43.54,"open":43.97,"volume":6290600},{"timestamp":1382967000,"date":"2013-10-28","index":9851,"close":43.72,"high":43.82,"low":43.47,"open":43.69,"volume":4722700}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9852,"close":45.9,"high":46,"low":45.2,"open":45.56,"volume":20455200},{"timestamp":1383139800,"date":"2013-10-30","index":9853,"close":46.29,"high":46.61,"low":46.09,"open":46.42,"volume":8987300},{"timestamp":1383226200,"date":"2013-10-31","index":9854,"close":46.5,"high":46.65,"low":46.22,"open":46.46,"volume":19298700},{"timestamp":1383312600,"date":"2013-11-01","index":9855,"close":46.55,"high":46.61,"low":46.12,"open":46.47,"volume":7423900},{"timestamp":1383575400,"date":"2013-11-04","index":9856,"close":46.93,"high":46.99,"low":46.67,"open":46.72,"volume":6854300},{"timestamp":1383661800,"date":"2013-11-05","index":9857,"close":46.99,"high":47.06,"low":46.59,"open":46.88,"volume":6375300},{"timestamp":1383748200,"date":"2013-11-06","index":9858,"close":46.82,"high":47,"low":46.6,"open":46.99,"volume":9073800},{"timestamp":1383834600,"date":"2013-11-07","index":9859,"close":46.1,"high":46.71,"low":45.99,"open":46.7,"volume":6144600},{"timestamp":1383921000,"date":"2013-11-08","index":9860,"close":46.09,"high":46.12,"low":45.72,"open":45.78,"volume":4848700},{"timestamp":1384180200,"date":"2013-11-11","index":9861,"close":46.08,"high":46.22,"low":46,"open":46.09,"volume":2499500},{"timestamp":1384266600,"date":"2013-11-12","index":9862,"close":45.91,"high":46.25,"low":45.81,"open":46.08,"volume":3929300}]},{"date":"2013-07-30","estimated":1.13,"reported":0.85,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":9777,"close":42.14,"high":42.38,"low":42.12,"open":42.21,"volume":4941200},{"timestamp":1373981400,"date":"2013-07-16","index":9778,"close":42.54,"high":42.54,"low":42.15,"open":42.36,"volume":4715200},{"timestamp":1374067800,"date":"2013-07-17","index":9779,"close":42.55,"high":42.7,"low":42.44,"open":42.57,"volume":3015600},{"timestamp":1374154200,"date":"2013-07-18","index":9780,"close":42.71,"high":43.01,"low":42.63,"open":42.88,"volume":6091000},{"timestamp":1374240600,"date":"2013-07-19","index":9781,"close":43.01,"high":43.09,"low":42.8,"open":42.9,"volume":5239700},{"timestamp":1374499800,"date":"2013-07-22","index":9782,"close":43.2,"high":43.38,"low":43.06,"open":43.08,"volume":5127000},{"timestamp":1374586200,"date":"2013-07-23","index":9783,"close":43.55,"high":43.64,"low":43.34,"open":43.55,"volume":4179600},{"timestamp":1374672600,"date":"2013-07-24","index":9784,"close":43.44,"high":43.75,"low":43.35,"open":43.74,"volume":3815100},{"timestamp":1374759000,"date":"2013-07-25","index":9785,"close":43.69,"high":43.73,"low":43.41,"open":43.46,"volume":2757500},{"timestamp":1374845400,"date":"2013-07-26","index":9786,"close":43.58,"high":43.68,"low":43.34,"open":43.61,"volume":3247900},{"timestamp":1375104600,"date":"2013-07-29","index":9787,"close":43.12,"high":43.41,"low":42.96,"open":43.38,"volume":4147800}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9788,"close":41.74,"high":41.83,"low":41.26,"open":41.65,"volume":15013400},{"timestamp":1375277400,"date":"2013-07-31","index":9789,"close":41.44,"high":41.75,"low":41.37,"open":41.64,"volume":7895200},{"timestamp":1375363800,"date":"2013-08-01","index":9790,"close":41.72,"high":41.83,"low":41.51,"open":41.57,"volume":6300000},{"timestamp":1375450200,"date":"2013-08-02","index":9791,"close":41.93,"high":41.94,"low":41.66,"open":41.82,"volume":4654600},{"timestamp":1375709400,"date":"2013-08-05","index":9792,"close":41.97,"high":42.04,"low":41.81,"open":41.91,"volume":5042400},{"timestamp":1375795800,"date":"2013-08-06","index":9793,"close":41.84,"high":41.96,"low":41.72,"open":41.91,"volume":5149400},{"timestamp":1375882200,"date":"2013-08-07","index":9794,"close":41.23,"high":41.65,"low":41.23,"open":41.47,"volume":5313900},{"timestamp":1375968600,"date":"2013-08-08","index":9795,"close":41.28,"high":41.45,"low":41.11,"open":41.36,"volume":3376500},{"timestamp":1376055000,"date":"2013-08-09","index":9796,"close":41.27,"high":41.48,"low":41.23,"open":41.34,"volume":3004900},{"timestamp":1376314200,"date":"2013-08-12","index":9797,"close":41.08,"high":41.31,"low":41.03,"open":41.25,"volume":3665300},{"timestamp":1376400600,"date":"2013-08-13","index":9798,"close":41.39,"high":41.43,"low":41.05,"open":41.26,"volume":4416900}]},{"date":"2013-04-30","estimated":1.01,"reported":1.31,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9714,"close":40.96,"high":41.29,"low":40.92,"open":40.99,"volume":9322000},{"timestamp":1366119000,"date":"2013-04-16","index":9715,"close":41.15,"high":41.38,"low":41,"open":41.24,"volume":6198300},{"timestamp":1366205400,"date":"2013-04-17","index":9716,"close":40.23,"high":40.7,"low":40.2,"open":40.67,"volume":11339000},{"timestamp":1366291800,"date":"2013-04-18","index":9717,"close":41.09,"high":41.29,"low":40.12,"open":40.42,"volume":9904100},{"timestamp":1366378200,"date":"2013-04-19","index":9718,"close":40.99,"high":41.14,"low":40.89,"open":41.06,"volume":8759100},{"timestamp":1366637400,"date":"2013-04-22","index":9719,"close":41.15,"high":41.25,"low":40.77,"open":40.92,"volume":7089400},{"timestamp":1366723800,"date":"2013-04-23","index":9720,"close":41.62,"high":41.64,"low":41.21,"open":41.25,"volume":6616300},{"timestamp":1366810200,"date":"2013-04-24","index":9721,"close":42.08,"high":42.23,"low":41.87,"open":41.89,"volume":5182900},{"timestamp":1366896600,"date":"2013-04-25","index":9722,"close":42.28,"high":42.77,"low":42.24,"open":42.44,"volume":5946800},{"timestamp":1366983000,"date":"2013-04-26","index":9723,"close":42.2,"high":42.33,"low":41.91,"open":42.03,"volume":4258900},{"timestamp":1367242200,"date":"2013-04-29","index":9724,"close":42.63,"high":42.81,"low":42.21,"open":42.22,"volume":6149400}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9725,"close":43.6,"high":43.73,"low":43.31,"open":43.68,"volume":10317800},{"timestamp":1367415000,"date":"2013-05-01","index":9726,"close":43.32,"high":43.82,"low":43.24,"open":43.77,"volume":6551700},{"timestamp":1367501400,"date":"2013-05-02","index":9727,"close":43.53,"high":43.65,"low":43.31,"open":43.47,"volume":5572900},{"timestamp":1367587800,"date":"2013-05-03","index":9728,"close":43.96,"high":44.25,"low":43.95,"open":44.03,"volume":6704600},{"timestamp":1367847000,"date":"2013-05-06","index":9729,"close":43.97,"high":44.15,"low":43.86,"open":44.08,"volume":3944800},{"timestamp":1367933400,"date":"2013-05-07","index":9730,"close":44.07,"high":44.27,"low":43.86,"open":44.03,"volume":5799300},{"timestamp":1368019800,"date":"2013-05-08","index":9731,"close":43.64,"high":43.77,"low":43.38,"open":43.41,"volume":5211600},{"timestamp":1368106200,"date":"2013-05-09","index":9732,"close":43.27,"high":43.59,"low":43.23,"open":43.37,"volume":5412700},{"timestamp":1368192600,"date":"2013-05-10","index":9733,"close":43.18,"high":43.22,"low":42.85,"open":43.16,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":9734,"close":43.02,"high":43.11,"low":42.81,"open":43.04,"volume":4457700},{"timestamp":1368538200,"date":"2013-05-14","index":9735,"close":43.11,"high":43.18,"low":42.9,"open":42.96,"volume":4544100}]},{"date":"2013-02-05","estimated":1.11,"reported":1.25,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9656,"close":44.04,"high":44.17,"low":43.93,"open":44.03,"volume":4059200},{"timestamp":1358865000,"date":"2013-01-22","index":9657,"close":43.74,"high":43.87,"low":43.41,"open":43.71,"volume":5402000},{"timestamp":1358951400,"date":"2013-01-23","index":9658,"close":44.27,"high":44.27,"low":43.95,"open":43.98,"volume":5004300},{"timestamp":1359037800,"date":"2013-01-24","index":9659,"close":44.11,"high":44.37,"low":44.04,"open":44.2,"volume":5456800},{"timestamp":1359124200,"date":"2013-01-25","index":9660,"close":43.93,"high":44.32,"low":43.86,"open":44.1,"volume":6297800},{"timestamp":1359383400,"date":"2013-01-28","index":9661,"close":44.35,"high":44.38,"low":44.03,"open":44.22,"volume":3756000},{"timestamp":1359469800,"date":"2013-01-29","index":9662,"close":45.21,"high":45.26,"low":44.5,"open":44.57,"volume":6476700},{"timestamp":1359556200,"date":"2013-01-30","index":9663,"close":44.92,"high":45.45,"low":44.89,"open":45.15,"volume":7245100},{"timestamp":1359642600,"date":"2013-01-31","index":9664,"close":44.52,"high":45,"low":44.38,"open":44.86,"volume":4043500},{"timestamp":1359729000,"date":"2013-02-01","index":9665,"close":44.77,"high":44.96,"low":44.48,"open":44.65,"volume":4387800},{"timestamp":1359988200,"date":"2013-02-04","index":9666,"close":43.61,"high":44.13,"low":43.5,"open":43.88,"volume":6980700}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9667,"close":44.2,"high":44.44,"low":44,"open":44.17,"volume":5448000},{"timestamp":1360161000,"date":"2013-02-06","index":9668,"close":43.99,"high":44,"low":43.5,"open":43.58,"volume":9785000},{"timestamp":1360247400,"date":"2013-02-07","index":9669,"close":43.16,"high":43.84,"low":43,"open":43.65,"volume":6262800},{"timestamp":1360333800,"date":"2013-02-08","index":9670,"close":43.17,"high":43.5,"low":42.96,"open":42.96,"volume":8484200},{"timestamp":1360593000,"date":"2013-02-11","index":9671,"close":43.01,"high":43.1,"low":42.55,"open":42.96,"volume":8790000},{"timestamp":1360679400,"date":"2013-02-12","index":9672,"close":43.34,"high":43.45,"low":42.97,"open":43.03,"volume":10207600},{"timestamp":1360765800,"date":"2013-02-13","index":9673,"close":42.45,"high":42.83,"low":42.36,"open":42.7,"volume":8938200},{"timestamp":1360852200,"date":"2013-02-14","index":9674,"close":42.26,"high":42.44,"low":41.8,"open":41.85,"volume":11199600},{"timestamp":1360938600,"date":"2013-02-15","index":9675,"close":41.95,"high":42.06,"low":41.84,"open":41.84,"volume":13260200},{"timestamp":1361284200,"date":"2013-02-19","index":9676,"close":41.56,"high":41.61,"low":41.42,"open":41.43,"volume":13086600},{"timestamp":1361370600,"date":"2013-02-20","index":9677,"close":40.8,"high":41.42,"low":40.79,"open":41.36,"volume":12295100}]},{"date":"2012-10-30","estimated":1.29,"reported":1.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2012-07-31","estimated":1.38,"reported":1.16,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9528,"close":41.35,"high":41.5,"low":41.05,"open":41.38,"volume":6676000},{"timestamp":1342531800,"date":"2012-07-17","index":9529,"close":41.69,"high":41.7,"low":41.29,"open":41.69,"volume":7844400},{"timestamp":1342618200,"date":"2012-07-18","index":9530,"close":41.74,"high":41.84,"low":41.35,"open":41.48,"volume":4876900},{"timestamp":1342704600,"date":"2012-07-19","index":9531,"close":41.86,"high":41.99,"low":41.62,"open":41.78,"volume":4746700},{"timestamp":1342791000,"date":"2012-07-20","index":9532,"close":41.55,"high":41.56,"low":41.2,"open":41.3,"volume":5019700},{"timestamp":1343050200,"date":"2012-07-23","index":9533,"close":40.4,"high":40.46,"low":39.79,"open":40.02,"volume":5163500},{"timestamp":1343136600,"date":"2012-07-24","index":9534,"close":39.81,"high":40.37,"low":39.42,"open":40.32,"volume":5014600},{"timestamp":1343223000,"date":"2012-07-25","index":9535,"close":39.88,"high":41.03,"low":39.7,"open":39.84,"volume":5229000},{"timestamp":1343309400,"date":"2012-07-26","index":9536,"close":40.91,"high":41.01,"low":40.54,"open":40.7,"volume":6500600},{"timestamp":1343395800,"date":"2012-07-27","index":9537,"close":41.55,"high":41.67,"low":41.03,"open":41.38,"volume":7428000},{"timestamp":1343655000,"date":"2012-07-30","index":9538,"close":41.82,"high":42.05,"low":41.71,"open":41.82,"volume":5252100}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9539,"close":39.9,"high":40.45,"low":39.81,"open":39.98,"volume":13357300},{"timestamp":1343827800,"date":"2012-08-01","index":9540,"close":40.15,"high":40.39,"low":39.5,"open":39.8,"volume":8788900},{"timestamp":1343914200,"date":"2012-08-02","index":9541,"close":39.95,"high":40.47,"low":39.72,"open":40.04,"volume":6492900},{"timestamp":1344000600,"date":"2012-08-03","index":9542,"close":41.03,"high":41.14,"low":40.6,"open":40.66,"volume":6103400},{"timestamp":1344259800,"date":"2012-08-06","index":9543,"close":41.47,"high":41.6,"low":41.07,"open":41.07,"volume":4371700},{"timestamp":1344346200,"date":"2012-08-07","index":9544,"close":42.5,"high":42.62,"low":42.12,"open":42.21,"volume":8851300},{"timestamp":1344432600,"date":"2012-08-08","index":9545,"close":42.24,"high":42.41,"low":42.01,"open":42.08,"volume":4899700},{"timestamp":1344519000,"date":"2012-08-09","index":9546,"close":42.22,"high":42.36,"low":41.88,"open":41.89,"volume":4882600},{"timestamp":1344605400,"date":"2012-08-10","index":9547,"close":42.4,"high":42.46,"low":41.8,"open":41.93,"volume":3167000},{"timestamp":1344864600,"date":"2012-08-13","index":9548,"close":42.09,"high":42.36,"low":42.03,"open":42.17,"volume":2543100},{"timestamp":1344951000,"date":"2012-08-14","index":9549,"close":42.18,"high":42.54,"low":42.1,"open":42.31,"volume":4281300}]},{"date":"2012-05-01","estimated":1.64,"reported":1.52,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9465,"close":42.51,"high":42.64,"low":42.17,"open":42.63,"volume":4895500},{"timestamp":1334669400,"date":"2012-04-17","index":9466,"close":43.27,"high":43.44,"low":42.77,"open":42.9,"volume":4521500},{"timestamp":1334755800,"date":"2012-04-18","index":9467,"close":43.2,"high":43.35,"low":42.94,"open":43.08,"volume":4375900},{"timestamp":1334842200,"date":"2012-04-19","index":9468,"close":42.5,"high":42.97,"low":42.42,"open":42.83,"volume":4643400},{"timestamp":1334928600,"date":"2012-04-20","index":9469,"close":41.99,"high":42.53,"low":41.99,"open":42.38,"volume":8375900},{"timestamp":1335187800,"date":"2012-04-23","index":9470,"close":41.95,"high":42.04,"low":41.34,"open":41.52,"volume":5708100},{"timestamp":1335274200,"date":"2012-04-24","index":9471,"close":41.91,"high":42.45,"low":41.66,"open":42.4,"volume":10420400},{"timestamp":1335360600,"date":"2012-04-25","index":9472,"close":42.19,"high":42.22,"low":41.77,"open":42.15,"volume":6655500},{"timestamp":1335447000,"date":"2012-04-26","index":9473,"close":43.29,"high":43.35,"low":42.41,"open":42.58,"volume":6147000},{"timestamp":1335533400,"date":"2012-04-27","index":9474,"close":43.53,"high":43.64,"low":43.29,"open":43.58,"volume":3971100},{"timestamp":1335792600,"date":"2012-04-30","index":9475,"close":43.41,"high":43.49,"low":43.18,"open":43.31,"volume":2576400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9476,"close":42.7,"high":43.13,"low":42.29,"open":42.54,"volume":9676300},{"timestamp":1335965400,"date":"2012-05-02","index":9477,"close":42.36,"high":42.42,"low":42.03,"open":42.08,"volume":7384300},{"timestamp":1336051800,"date":"2012-05-03","index":9478,"close":42.02,"high":42.54,"low":41.84,"open":42.44,"volume":5926700},{"timestamp":1336138200,"date":"2012-05-04","index":9479,"close":40.96,"high":41.82,"low":40.95,"open":41.77,"volume":6286000},{"timestamp":1336397400,"date":"2012-05-07","index":9480,"close":41.33,"high":41.48,"low":40.8,"open":40.99,"volume":4114800},{"timestamp":1336483800,"date":"2012-05-08","index":9481,"close":40.42,"high":41.06,"low":40.02,"open":41.01,"volume":9465000},{"timestamp":1336570200,"date":"2012-05-09","index":9482,"close":39.26,"high":39.56,"low":38.83,"open":39.13,"volume":11376600},{"timestamp":1336656600,"date":"2012-05-10","index":9483,"close":39.78,"high":40.12,"low":39.66,"open":39.81,"volume":5784300},{"timestamp":1336743000,"date":"2012-05-11","index":9484,"close":39.65,"high":40.29,"low":39.56,"open":39.6,"volume":4645500},{"timestamp":1337002200,"date":"2012-05-14","index":9485,"close":38.86,"high":39.28,"low":38.85,"open":39.08,"volume":3860200},{"timestamp":1337088600,"date":"2012-05-15","index":9486,"close":38.18,"high":38.83,"low":38.15,"open":38.69,"volume":6842700}]},{"date":"2012-02-07","estimated":1.59,"reported":2.41,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9407,"close":44.63,"high":44.74,"low":44.33,"open":44.46,"volume":6455300},{"timestamp":1327415400,"date":"2012-01-24","index":9408,"close":44.7,"high":44.75,"low":44.28,"open":44.51,"volume":6135500},{"timestamp":1327501800,"date":"2012-01-25","index":9409,"close":44.9,"high":44.95,"low":44.1,"open":44.36,"volume":5846400},{"timestamp":1327588200,"date":"2012-01-26","index":9410,"close":44.77,"high":45.11,"low":44.7,"open":44.98,"volume":6681200},{"timestamp":1327674600,"date":"2012-01-27","index":9411,"close":43.7,"high":44.18,"low":43.66,"open":43.82,"volume":8780000},{"timestamp":1327933800,"date":"2012-01-30","index":9412,"close":44.14,"high":44.16,"low":42.84,"open":42.91,"volume":10780900},{"timestamp":1328020200,"date":"2012-01-31","index":9413,"close":45.91,"high":46.03,"low":44.56,"open":44.89,"volume":23364500},{"timestamp":1328106600,"date":"2012-02-01","index":9414,"close":45.55,"high":46.1,"low":45.55,"open":45.81,"volume":11902000},{"timestamp":1328193000,"date":"2012-02-02","index":9415,"close":45.53,"high":45.66,"low":45.22,"open":45.26,"volume":7513300},{"timestamp":1328279400,"date":"2012-02-03","index":9416,"close":46.57,"high":46.76,"low":45.53,"open":45.54,"volume":12074800},{"timestamp":1328538600,"date":"2012-02-06","index":9417,"close":46.87,"high":46.91,"low":45.96,"open":46.12,"volume":8785400}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9418,"close":46.6,"high":46.7,"low":45.69,"open":46.23,"volume":11373200},{"timestamp":1328711400,"date":"2012-02-08","index":9419,"close":46.97,"high":47.09,"low":46.37,"open":46.41,"volume":12378300},{"timestamp":1328797800,"date":"2012-02-09","index":9420,"close":46.77,"high":47.28,"low":46.66,"open":47.26,"volume":8458700},{"timestamp":1328884200,"date":"2012-02-10","index":9421,"close":46.35,"high":46.61,"low":46.2,"open":46.38,"volume":10779200},{"timestamp":1329143400,"date":"2012-02-13","index":9422,"close":47.37,"high":47.46,"low":46.73,"open":47.06,"volume":9665400},{"timestamp":1329229800,"date":"2012-02-14","index":9423,"close":46.47,"high":47.25,"low":46.36,"open":47.04,"volume":12258400},{"timestamp":1329316200,"date":"2012-02-15","index":9424,"close":45.96,"high":46.23,"low":45.84,"open":46.15,"volume":7563600},{"timestamp":1329402600,"date":"2012-02-16","index":9425,"close":46.65,"high":46.71,"low":46.04,"open":46.17,"volume":5509900},{"timestamp":1329489000,"date":"2012-02-17","index":9426,"close":47.62,"high":47.67,"low":46.43,"open":46.58,"volume":12135500},{"timestamp":1329834600,"date":"2012-02-21","index":9427,"close":47.16,"high":47.75,"low":47.01,"open":47.45,"volume":8462000},{"timestamp":1329921000,"date":"2012-02-22","index":9428,"close":46.87,"high":47.07,"low":46.73,"open":47.01,"volume":20119500}]},{"date":"2011-10-25","estimated":1.66,"reported":1.63,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":9336,"close":38.31,"high":38.32,"low":37.6,"open":37.8,"volume":6615100},{"timestamp":1318339800,"date":"2011-10-11","index":9337,"close":38.36,"high":38.39,"low":37.75,"open":37.75,"volume":7806800},{"timestamp":1318426200,"date":"2011-10-12","index":9338,"close":38.63,"high":39.26,"low":38.62,"open":38.79,"volume":7452900},{"timestamp":1318512600,"date":"2011-10-13","index":9339,"close":38.75,"high":38.94,"low":37.97,"open":38.19,"volume":5807000},{"timestamp":1318599000,"date":"2011-10-14","index":9340,"close":39.88,"high":39.9,"low":39.17,"open":39.46,"volume":5799800},{"timestamp":1318858200,"date":"2011-10-17","index":9341,"close":40.17,"high":40.82,"low":39.91,"open":40.82,"volume":10406300},{"timestamp":1318944600,"date":"2011-10-18","index":9342,"close":41.11,"high":41.37,"low":40.09,"open":40.67,"volume":8055100},{"timestamp":1319031000,"date":"2011-10-19","index":9343,"close":40.78,"high":41.52,"low":40.63,"open":41.32,"volume":7938200},{"timestamp":1319117400,"date":"2011-10-20","index":9344,"close":41.32,"high":41.51,"low":40.25,"open":40.81,"volume":10185300},{"timestamp":1319203800,"date":"2011-10-21","index":9345,"close":42.35,"high":42.47,"low":41.5,"open":41.56,"volume":10835800},{"timestamp":1319463000,"date":"2011-10-24","index":9346,"close":41.84,"high":42.12,"low":41.32,"open":41.32,"volume":9613400}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":9347,"close":43.52,"high":44.01,"low":42.84,"open":43.45,"volume":17175000},{"timestamp":1319635800,"date":"2011-10-26","index":9348,"close":44.65,"high":44.79,"low":43.32,"open":43.97,"volume":18040600},{"timestamp":1319722200,"date":"2011-10-27","index":9349,"close":45.43,"high":45.84,"low":44.76,"open":45.17,"volume":13456300},{"timestamp":1319808600,"date":"2011-10-28","index":9350,"close":45.5,"high":45.55,"low":44.87,"open":44.88,"volume":8045100},{"timestamp":1320067800,"date":"2011-10-31","index":9351,"close":44.18,"high":45.28,"low":44.15,"open":44.85,"volume":8608900},{"timestamp":1320154200,"date":"2011-11-01","index":9352,"close":42.72,"high":43.24,"low":41.72,"open":41.91,"volume":15025500},{"timestamp":1320240600,"date":"2011-11-02","index":9353,"close":43.41,"high":43.64,"low":42.86,"open":42.92,"volume":10065800},{"timestamp":1320327000,"date":"2011-11-03","index":9354,"close":44.02,"high":44.14,"low":43.16,"open":43.85,"volume":6178200},{"timestamp":1320413400,"date":"2011-11-04","index":9355,"close":43.85,"high":44,"low":43.13,"open":43.34,"volume":5478500},{"timestamp":1320676200,"date":"2011-11-07","index":9356,"close":44,"high":44.06,"low":43.4,"open":43.45,"volume":7964300},{"timestamp":1320762600,"date":"2011-11-08","index":9357,"close":44.7,"high":44.89,"low":44.05,"open":44.67,"volume":5679300}]},{"date":"2011-07-26","estimated":1.96,"reported":1.69,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":9272,"close":43.84,"high":44.11,"low":43.55,"open":43.57,"volume":7759900},{"timestamp":1310477400,"date":"2011-07-12","index":9273,"close":43.41,"high":43.71,"low":43.31,"open":43.35,"volume":11290700},{"timestamp":1310563800,"date":"2011-07-13","index":9274,"close":43.74,"high":44.28,"low":43.5,"open":43.52,"volume":9895100},{"timestamp":1310650200,"date":"2011-07-14","index":9275,"close":44.34,"high":44.97,"low":44.1,"open":44.7,"volume":12098900},{"timestamp":1310736600,"date":"2011-07-15","index":9276,"close":44.33,"high":44.65,"low":44.05,"open":44.47,"volume":9828900},{"timestamp":1310995800,"date":"2011-07-18","index":9277,"close":44.31,"high":44.47,"low":43.85,"open":43.99,"volume":6969300},{"timestamp":1311082200,"date":"2011-07-19","index":9278,"close":44.96,"high":45.02,"low":44.52,"open":44.57,"volume":5541000},{"timestamp":1311168600,"date":"2011-07-20","index":9279,"close":45.76,"high":46.01,"low":45.47,"open":45.69,"volume":8585500},{"timestamp":1311255000,"date":"2011-07-21","index":9280,"close":46.04,"high":46.29,"low":45.81,"open":46.01,"volume":7788000},{"timestamp":1311341400,"date":"2011-07-22","index":9281,"close":46.2,"high":46.3,"low":45.89,"open":46.24,"volume":6201200},{"timestamp":1311600600,"date":"2011-07-25","index":9282,"close":46.77,"high":47.09,"low":46.12,"open":46.24,"volume":12543000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":9283,"close":46.18,"high":46.63,"low":45.46,"open":45.89,"volume":13833700},{"timestamp":1311773400,"date":"2011-07-27","index":9284,"close":44.92,"high":45.61,"low":44.72,"open":45.59,"volume":12530300},{"timestamp":1311859800,"date":"2011-07-28","index":9285,"close":45.05,"high":45.38,"low":44.52,"open":44.64,"volume":11834700},{"timestamp":1311946200,"date":"2011-07-29","index":9286,"close":45.44,"high":45.92,"low":44.64,"open":44.7,"volume":10712500},{"timestamp":1312205400,"date":"2011-08-01","index":9287,"close":45.13,"high":46.03,"low":44.72,"open":45.95,"volume":8549900},{"timestamp":1312291800,"date":"2011-08-02","index":9288,"close":43.61,"high":44.7,"low":43.57,"open":44.38,"volume":11691200},{"timestamp":1312378200,"date":"2011-08-03","index":9289,"close":43.18,"high":43.27,"low":42.32,"open":43.18,"volume":10683200},{"timestamp":1312464600,"date":"2011-08-04","index":9290,"close":40.52,"high":42.08,"low":40.42,"open":42.04,"volume":13701100},{"timestamp":1312551000,"date":"2011-08-05","index":9291,"close":40.93,"high":41.33,"low":39.66,"open":40.98,"volume":17389900},{"timestamp":1312810200,"date":"2011-08-08","index":9292,"close":38.19,"high":40.36,"low":38.12,"open":39.78,"volume":16959600},{"timestamp":1312896600,"date":"2011-08-09","index":9293,"close":39.99,"high":39.99,"low":37.84,"open":39.37,"volume":15111000}]},{"date":"2011-04-27","estimated":1.82,"reported":1.75,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":9210,"close":46.67,"high":47.18,"low":46.57,"open":46.87,"volume":6700500},{"timestamp":1302615000,"date":"2011-04-12","index":9211,"close":45.3,"high":46.14,"low":45.11,"open":46.07,"volume":9040200},{"timestamp":1302701400,"date":"2011-04-13","index":9212,"close":45.4,"high":46,"low":45.3,"open":45.92,"volume":6993800},{"timestamp":1302787800,"date":"2011-04-14","index":9213,"close":45.54,"high":45.7,"low":45.25,"open":45.28,"volume":9343700},{"timestamp":1302874200,"date":"2011-04-15","index":9214,"close":44.96,"high":45.11,"low":44.68,"open":44.96,"volume":9247900},{"timestamp":1303133400,"date":"2011-04-18","index":9215,"close":44.47,"high":44.64,"low":44.04,"open":44.27,"volume":7931500},{"timestamp":1303219800,"date":"2011-04-19","index":9216,"close":44.68,"high":44.81,"low":44.44,"open":44.48,"volume":5287500},{"timestamp":1303306200,"date":"2011-04-20","index":9217,"close":45.91,"high":46.14,"low":45.78,"open":46.05,"volume":9412300},{"timestamp":1303392600,"date":"2011-04-21","index":9218,"close":46.03,"high":46.41,"low":45.87,"open":46.4,"volume":7240300},{"timestamp":1303738200,"date":"2011-04-25","index":9219,"close":45.98,"high":46.35,"low":45.75,"open":46.34,"volume":8629000},{"timestamp":1303824600,"date":"2011-04-26","index":9220,"close":46.32,"high":46.36,"low":45.87,"open":45.95,"volume":7890600}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9221,"close":46.53,"high":46.85,"low":45.94,"open":46.83,"volume":12315900},{"timestamp":1303997400,"date":"2011-04-28","index":9222,"close":46.28,"high":46.49,"low":46.01,"open":46.11,"volume":7234900},{"timestamp":1304083800,"date":"2011-04-29","index":9223,"close":46.14,"high":46.4,"low":46.02,"open":46.25,"volume":6874100},{"timestamp":1304343000,"date":"2011-05-02","index":9224,"close":45.92,"high":46.35,"low":45.77,"open":46.33,"volume":5692700},{"timestamp":1304429400,"date":"2011-05-03","index":9225,"close":44.8,"high":45.6,"low":44.44,"open":45.48,"volume":12190400},{"timestamp":1304515800,"date":"2011-05-04","index":9226,"close":44.38,"high":45,"low":44.3,"open":44.97,"volume":10579300},{"timestamp":1304602200,"date":"2011-05-05","index":9227,"close":43.48,"high":44.17,"low":43.25,"open":44,"volume":11051100},{"timestamp":1304688600,"date":"2011-05-06","index":9228,"close":44.28,"high":45.04,"low":43.51,"open":43.52,"volume":16999600},{"timestamp":1304947800,"date":"2011-05-09","index":9229,"close":44.87,"high":45,"low":44.37,"open":44.52,"volume":7403900},{"timestamp":1305034200,"date":"2011-05-10","index":9230,"close":44.98,"high":45,"low":44.5,"open":44.63,"volume":5901700},{"timestamp":1305120600,"date":"2011-05-11","index":9231,"close":43.96,"high":44.72,"low":43.76,"open":44.72,"volume":6338300}]},{"date":"2011-02-01","estimated":1.6,"reported":1.39,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9151,"close":49.25,"high":49.5,"low":47.39,"open":47.56,"volume":35199100},{"timestamp":1295361000,"date":"2011-01-18","index":9152,"close":49.23,"high":49.4,"low":48.68,"open":48.94,"volume":15798500},{"timestamp":1295447400,"date":"2011-01-19","index":9153,"close":48.2,"high":49.39,"low":47.91,"open":49.32,"volume":10347900},{"timestamp":1295533800,"date":"2011-01-20","index":9154,"close":47.57,"high":47.87,"low":46.8,"open":47.58,"volume":11543100},{"timestamp":1295620200,"date":"2011-01-21","index":9155,"close":47.61,"high":48.34,"low":47.4,"open":48.03,"volume":9596900},{"timestamp":1295879400,"date":"2011-01-24","index":9156,"close":48.08,"high":48.16,"low":47.21,"open":47.21,"volume":7143800},{"timestamp":1295965800,"date":"2011-01-25","index":9157,"close":47.21,"high":47.44,"low":47,"open":47.37,"volume":10333400},{"timestamp":1296052200,"date":"2011-01-26","index":9158,"close":46.76,"high":47.11,"low":46.25,"open":46.97,"volume":16733500},{"timestamp":1296138600,"date":"2011-01-27","index":9159,"close":46.68,"high":47.09,"low":46.43,"open":46.9,"volume":8602200},{"timestamp":1296225000,"date":"2011-01-28","index":9160,"close":46.21,"high":46.76,"low":45.83,"open":46.48,"volume":9189200},{"timestamp":1296484200,"date":"2011-01-31","index":9161,"close":47.47,"high":47.52,"low":46.2,"open":46.52,"volume":13094400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9162,"close":47.98,"high":48.09,"low":46.6,"open":46.76,"volume":20934400},{"timestamp":1296657000,"date":"2011-02-02","index":9163,"close":47.13,"high":47.77,"low":47.01,"open":47.67,"volume":9871600},{"timestamp":1296743400,"date":"2011-02-03","index":9164,"close":46.58,"high":46.85,"low":46.2,"open":46.76,"volume":9925300},{"timestamp":1296829800,"date":"2011-02-04","index":9165,"close":46.03,"high":46.41,"low":45.84,"open":46.35,"volume":10843300},{"timestamp":1297089000,"date":"2011-02-07","index":9166,"close":46.54,"high":46.65,"low":46.31,"open":46.58,"volume":8163900},{"timestamp":1297175400,"date":"2011-02-08","index":9167,"close":46.79,"high":46.9,"low":46.2,"open":46.5,"volume":6722600},{"timestamp":1297261800,"date":"2011-02-09","index":9168,"close":45.83,"high":46.36,"low":45.69,"open":46.25,"volume":7049300},{"timestamp":1297348200,"date":"2011-02-10","index":9169,"close":45.93,"high":46.15,"low":45.56,"open":45.65,"volume":6178700},{"timestamp":1297434600,"date":"2011-02-11","index":9170,"close":45.8,"high":46,"low":45.46,"open":45.5,"volume":6594700},{"timestamp":1297693800,"date":"2011-02-14","index":9171,"close":46.69,"high":46.8,"low":45.78,"open":45.85,"volume":10348200},{"timestamp":1297780200,"date":"2011-02-15","index":9172,"close":47.05,"high":47.36,"low":46.91,"open":47,"volume":14435500}]},{"date":"2010-11-02","estimated":1.51,"reported":1.77,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9089,"close":41.49,"high":41.74,"low":40.44,"open":40.66,"volume":10620000},{"timestamp":1287495000,"date":"2010-10-19","index":9090,"close":40.94,"high":41.36,"low":40.38,"open":40.4,"volume":10092500},{"timestamp":1287581400,"date":"2010-10-20","index":9091,"close":41.1,"high":41.49,"low":40.9,"open":40.93,"volume":6992900},{"timestamp":1287667800,"date":"2010-10-21","index":9092,"close":40.65,"high":41.21,"low":40.45,"open":40.88,"volume":7577200},{"timestamp":1287754200,"date":"2010-10-22","index":9093,"close":40.5,"high":40.99,"low":40.22,"open":40.57,"volume":6824200},{"timestamp":1288013400,"date":"2010-10-25","index":9094,"close":40.21,"high":40.7,"low":40.21,"open":40.61,"volume":5308900},{"timestamp":1288099800,"date":"2010-10-26","index":9095,"close":40.65,"high":40.77,"low":40.21,"open":40.39,"volume":7507600},{"timestamp":1288186200,"date":"2010-10-27","index":9096,"close":40.1,"high":40.26,"low":39.58,"open":40.17,"volume":12112400},{"timestamp":1288272600,"date":"2010-10-28","index":9097,"close":40.6,"high":41.35,"low":40.21,"open":40.65,"volume":17172000},{"timestamp":1288359000,"date":"2010-10-29","index":9098,"close":40.8,"high":41,"low":40.45,"open":40.56,"volume":5343300},{"timestamp":1288618200,"date":"2010-11-01","index":9099,"close":40.77,"high":41.18,"low":40.61,"open":40.99,"volume":5837200}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9100,"close":41.42,"high":41.68,"low":41.16,"open":41.28,"volume":10266400},{"timestamp":1288791000,"date":"2010-11-03","index":9101,"close":42.37,"high":42.73,"low":41.9,"open":42.61,"volume":16193500},{"timestamp":1288877400,"date":"2010-11-04","index":9102,"close":43.91,"high":43.95,"low":42.97,"open":43.17,"volume":16286500},{"timestamp":1288963800,"date":"2010-11-05","index":9103,"close":43.79,"high":43.98,"low":43.34,"open":43.56,"volume":9106200},{"timestamp":1289226600,"date":"2010-11-08","index":9104,"close":43.23,"high":43.35,"low":42.9,"open":43.16,"volume":9502400},{"timestamp":1289313000,"date":"2010-11-09","index":9105,"close":43,"high":44.37,"low":42.88,"open":44.2,"volume":16473900},{"timestamp":1289399400,"date":"2010-11-10","index":9106,"close":43.53,"high":43.55,"low":42.69,"open":43.24,"volume":11711500},{"timestamp":1289485800,"date":"2010-11-11","index":9107,"close":43.68,"high":43.81,"low":43.26,"open":43.29,"volume":7828300},{"timestamp":1289572200,"date":"2010-11-12","index":9108,"close":42.99,"high":43.65,"low":42.82,"open":43.35,"volume":6568800},{"timestamp":1289831400,"date":"2010-11-15","index":9109,"close":43.04,"high":43.64,"low":43.01,"open":43.6,"volume":6710700},{"timestamp":1289917800,"date":"2010-11-16","index":9110,"close":41.78,"high":42.5,"low":41.32,"open":42.49,"volume":10200900}]},{"date":"2010-07-28","estimated":1.44,"reported":1.66,"pre":[{"timestamp":1279027800,"date":"2010-07-13","index":9021,"close":36.88,"high":37.76,"low":35.71,"open":37.72,"volume":85975400},{"timestamp":1279114200,"date":"2010-07-14","index":9022,"close":36.18,"high":36.85,"low":35.7,"open":36.23,"volume":45008600},{"timestamp":1279200600,"date":"2010-07-15","index":9023,"close":38.92,"high":39.81,"low":36.52,"open":36.68,"volume":75737600},{"timestamp":1279287000,"date":"2010-07-16","index":9024,"close":37.1,"high":38.54,"low":37.07,"open":38.52,"volume":50505300},{"timestamp":1279546200,"date":"2010-07-19","index":9025,"close":35.75,"high":36.08,"low":34.58,"open":36,"volume":55491300},{"timestamp":1279632600,"date":"2010-07-20","index":9026,"close":35.2,"high":35.98,"low":34.79,"open":34.9,"volume":40772400},{"timestamp":1279719000,"date":"2010-07-21","index":9027,"close":36.13,"high":36.65,"low":35.67,"open":36.61,"volume":27693200},{"timestamp":1279805400,"date":"2010-07-22","index":9028,"close":36.23,"high":36.71,"low":36.03,"open":36.47,"volume":29319000},{"timestamp":1279891800,"date":"2010-07-23","index":9029,"close":36.86,"high":36.88,"low":36.17,"open":36.62,"volume":16621900},{"timestamp":1280151000,"date":"2010-07-26","index":9030,"close":38.65,"high":39,"low":37.74,"open":37.93,"volume":33981500},{"timestamp":1280237400,"date":"2010-07-27","index":9031,"close":38,"high":38.56,"low":37.33,"open":38.55,"volume":33502000}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9032,"close":37.71,"high":38.1,"low":37.32,"open":37.34,"volume":18097000},{"timestamp":1280410200,"date":"2010-07-29","index":9033,"close":38.47,"high":38.9,"low":38.1,"open":38.15,"volume":19256500},{"timestamp":1280496600,"date":"2010-07-30","index":9034,"close":38.47,"high":38.63,"low":38.03,"open":38.09,"volume":13119800},{"timestamp":1280755800,"date":"2010-08-02","index":9035,"close":39.42,"high":39.55,"low":38.95,"open":39,"volume":16956300},{"timestamp":1280842200,"date":"2010-08-03","index":9036,"close":40,"high":40,"low":39.11,"open":39.38,"volume":18618800},{"timestamp":1280928600,"date":"2010-08-04","index":9037,"close":39.39,"high":40.64,"low":39.2,"open":39.77,"volume":33302000},{"timestamp":1281015000,"date":"2010-08-05","index":9038,"close":40.68,"high":40.75,"low":39.94,"open":40.23,"volume":24447600},{"timestamp":1281101400,"date":"2010-08-06","index":9039,"close":41.33,"high":41.5,"low":40.6,"open":41.07,"volume":29162500},{"timestamp":1281360600,"date":"2010-08-09","index":9040,"close":40.86,"high":41.59,"low":40.85,"open":41.56,"volume":18331200},{"timestamp":1281447000,"date":"2010-08-10","index":9041,"close":40.11,"high":40.25,"low":39.38,"open":40.06,"volume":16296200},{"timestamp":1281533400,"date":"2010-08-11","index":9042,"close":38.79,"high":39,"low":38.59,"open":38.97,"volume":12220100}]},{"date":"2010-04-29","estimated":1.6,"reported":1.79,"pre":[{"timestamp":1271251800,"date":"2010-04-14","index":8959,"close":60,"high":60.1,"low":59.67,"open":59.99,"volume":5968200},{"timestamp":1271338200,"date":"2010-04-15","index":8960,"close":60.57,"high":60.98,"low":60.48,"open":60.56,"volume":5288500},{"timestamp":1271424600,"date":"2010-04-16","index":8961,"close":59.88,"high":60.5,"low":59.33,"open":60.41,"volume":6216500},{"timestamp":1271683800,"date":"2010-04-19","index":8962,"close":59.48,"high":59.52,"low":58.81,"open":58.86,"volume":5524800},{"timestamp":1271770200,"date":"2010-04-20","index":8963,"close":60.48,"high":60.7,"low":60.29,"open":60.45,"volume":3790200},{"timestamp":1271856600,"date":"2010-04-21","index":8964,"close":60.09,"high":60.57,"low":59.84,"open":60.19,"volume":4079500},{"timestamp":1271943000,"date":"2010-04-22","index":8965,"close":59.55,"high":59.55,"low":58.86,"open":59.14,"volume":5332600},{"timestamp":1272029400,"date":"2010-04-23","index":8966,"close":59.88,"high":59.91,"low":58.75,"open":58.85,"volume":5333900},{"timestamp":1272288600,"date":"2010-04-26","index":8967,"close":57.91,"high":59.87,"low":57.9,"open":59.77,"volume":13117800},{"timestamp":1272375000,"date":"2010-04-27","index":8968,"close":56.33,"high":57.72,"low":56.21,"open":56.77,"volume":18287000},{"timestamp":1272461400,"date":"2010-04-28","index":8969,"close":57.34,"high":57.69,"low":56.64,"open":57.21,"volume":9568300}],"post":[{"timestamp":1272547800,"date":"2010-04-29","index":8970,"close":52.56,"high":56.49,"low":51.88,"open":56.39,"volume":85065100},{"timestamp":1272634200,"date":"2010-04-30","index":8971,"close":52.15,"high":53.38,"low":51.36,"open":52.43,"volume":61635600},{"timestamp":1272893400,"date":"2010-05-03","index":8972,"close":50.19,"high":51.29,"low":47.35,"open":49.36,"volume":156810500},{"timestamp":1272979800,"date":"2010-05-04","index":8973,"close":51.2,"high":51.32,"low":48.44,"open":50.51,"volume":55665100},{"timestamp":1273066200,"date":"2010-05-05","index":8974,"close":50.99,"high":52,"low":50.07,"open":51,"volume":42225300},{"timestamp":1273152600,"date":"2010-05-06","index":8975,"close":50.33,"high":51.69,"low":48.01,"open":51.38,"volume":37343500},{"timestamp":1273239000,"date":"2010-05-07","index":8976,"close":49.06,"high":50.32,"low":48,"open":49.75,"volume":24092300},{"timestamp":1273498200,"date":"2010-05-10","index":8977,"close":48.75,"high":49.89,"low":48.16,"open":49.12,"volume":31336500},{"timestamp":1273584600,"date":"2010-05-11","index":8978,"close":48.74,"high":49.51,"low":48.05,"open":48.12,"volume":26604300},{"timestamp":1273671000,"date":"2010-05-12","index":8979,"close":48.5,"high":49.05,"low":47.86,"open":48.76,"volume":23295500},{"timestamp":1273757400,"date":"2010-05-13","index":8980,"close":48.1,"high":49,"low":47.93,"open":48.18,"volume":19204200}]},{"date":"2010-02-02","estimated":1.51,"reported":1.4,"pre":[{"timestamp":1263565800,"date":"2010-01-15","index":8899,"close":61.64,"high":61.72,"low":61.29,"open":61.62,"volume":3596700},{"timestamp":1263911400,"date":"2010-01-19","index":8900,"close":62.32,"high":62.38,"low":61.76,"open":61.76,"volume":4914400},{"timestamp":1263997800,"date":"2010-01-20","index":8901,"close":61.06,"high":61.44,"low":60.6,"open":61.35,"volume":5410900},{"timestamp":1264084200,"date":"2010-01-21","index":8902,"close":59.57,"high":61.11,"low":59.13,"open":60.95,"volume":7184400},{"timestamp":1264170600,"date":"2010-01-22","index":8903,"close":57.87,"high":59.1,"low":57.76,"open":58.77,"volume":7297200},{"timestamp":1264429800,"date":"2010-01-25","index":8904,"close":58.55,"high":58.79,"low":58.21,"open":58.55,"volume":4039100},{"timestamp":1264516200,"date":"2010-01-26","index":8905,"close":58.49,"high":58.92,"low":57.81,"open":57.95,"volume":5684700},{"timestamp":1264602600,"date":"2010-01-27","index":8906,"close":58.06,"high":58.18,"low":57.44,"open":57.89,"volume":6025600},{"timestamp":1264689000,"date":"2010-01-28","index":8907,"close":57.33,"high":58.48,"low":56.96,"open":58.4,"volume":5003700},{"timestamp":1264775400,"date":"2010-01-29","index":8908,"close":56.12,"high":57.38,"low":55.87,"open":57.08,"volume":7643200},{"timestamp":1265034600,"date":"2010-02-01","index":8909,"close":57.23,"high":57.26,"low":56.47,"open":56.47,"volume":6031200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":8910,"close":55.46,"high":55.71,"low":54.14,"open":54.4,"volume":18574000},{"timestamp":1265207400,"date":"2010-02-03","index":8911,"close":55.17,"high":55.53,"low":54.85,"open":55.35,"volume":8410700},{"timestamp":1265293800,"date":"2010-02-04","index":8912,"close":53.48,"high":54.78,"low":53.44,"open":54.76,"volume":8364700},{"timestamp":1265380200,"date":"2010-02-05","index":8913,"close":53.18,"high":53.31,"low":52.1,"open":53.11,"volume":11065800},{"timestamp":1265639400,"date":"2010-02-08","index":8914,"close":52.43,"high":53.24,"low":52.13,"open":52.64,"volume":7808900},{"timestamp":1265725800,"date":"2010-02-09","index":8915,"close":53.61,"high":54.1,"low":52.73,"open":52.92,"volume":8017100},{"timestamp":1265812200,"date":"2010-02-10","index":8916,"close":53.65,"high":53.92,"low":53.11,"open":53.72,"volume":5598300},{"timestamp":1265898600,"date":"2010-02-11","index":8917,"close":54.8,"high":54.86,"low":53.59,"open":53.89,"volume":6878000},{"timestamp":1265985000,"date":"2010-02-12","index":8918,"close":54.67,"high":54.8,"low":53.92,"open":54.14,"volume":6761900},{"timestamp":1266330600,"date":"2010-02-16","index":8919,"close":55.95,"high":56.14,"low":54.65,"open":54.86,"volume":11509700},{"timestamp":1266417000,"date":"2010-02-17","index":8920,"close":54.24,"high":54.8,"low":54.02,"open":54.64,"volume":7368200}]},{"date":"2009-10-27","estimated":1.04,"reported":1.5,"pre":[{"timestamp":1255354200,"date":"2009-10-12","index":8833,"close":52.64,"high":52.86,"low":52.38,"open":52.4,"volume":4979600},{"timestamp":1255440600,"date":"2009-10-13","index":8834,"close":52.68,"high":52.88,"low":52.18,"open":52.73,"volume":5166200},{"timestamp":1255527000,"date":"2009-10-14","index":8835,"close":53.66,"high":54,"low":53.5,"open":54,"volume":4747700},{"timestamp":1255613400,"date":"2009-10-15","index":8836,"close":54.76,"high":54.88,"low":54.29,"open":54.46,"volume":5889700},{"timestamp":1255699800,"date":"2009-10-16","index":8837,"close":55.01,"high":55.27,"low":54.86,"open":55.09,"volume":5745500},{"timestamp":1255959000,"date":"2009-10-19","index":8838,"close":56.4,"high":56.8,"low":55.64,"open":56.04,"volume":6527800},{"timestamp":1256045400,"date":"2009-10-20","index":8839,"close":56.18,"high":56.5,"low":55.72,"open":56.43,"volume":4905500},{"timestamp":1256131800,"date":"2009-10-21","index":8840,"close":56.42,"high":57.35,"low":56.35,"open":56.43,"volume":5843100},{"timestamp":1256218200,"date":"2009-10-22","index":8841,"close":56.64,"high":56.79,"low":55.82,"open":56.28,"volume":4002000},{"timestamp":1256304600,"date":"2009-10-23","index":8842,"close":55.42,"high":56.19,"low":55.15,"open":56.11,"volume":4625100},{"timestamp":1256563800,"date":"2009-10-26","index":8843,"close":55.48,"high":56.78,"low":55.25,"open":56.24,"volume":5531600}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":8844,"close":57.82,"high":58.69,"low":57.41,"open":57.93,"volume":12981400},{"timestamp":1256736600,"date":"2009-10-28","index":8845,"close":56.82,"high":57.7,"low":56.77,"open":57.7,"volume":10207900},{"timestamp":1256823000,"date":"2009-10-29","index":8846,"close":58.3,"high":58.5,"low":57.69,"open":57.96,"volume":6835200},{"timestamp":1256909400,"date":"2009-10-30","index":8847,"close":56.62,"high":58.07,"low":56.15,"open":57.99,"volume":7111900},{"timestamp":1257172200,"date":"2009-11-02","index":8848,"close":57.27,"high":57.85,"low":56.52,"open":57.03,"volume":5574000},{"timestamp":1257258600,"date":"2009-11-03","index":8849,"close":57.55,"high":57.81,"low":56.22,"open":56.36,"volume":5694600},{"timestamp":1257345000,"date":"2009-11-04","index":8850,"close":57.58,"high":58.19,"low":57.47,"open":57.73,"volume":5012600},{"timestamp":1257431400,"date":"2009-11-05","index":8851,"close":58.53,"high":58.91,"low":58.07,"open":58.2,"volume":4688300},{"timestamp":1257517800,"date":"2009-11-06","index":8852,"close":58.43,"high":58.43,"low":57.45,"open":57.53,"volume":4113700},{"timestamp":1257777000,"date":"2009-11-09","index":8853,"close":59.93,"high":60,"low":59.61,"open":59.68,"volume":6039100},{"timestamp":1257863400,"date":"2009-11-10","index":8854,"close":59.13,"high":59.24,"low":58.61,"open":58.74,"volume":5199500}]},{"date":"2009-07-28","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1247491800,"date":"2009-07-13","index":8769,"close":46.2,"high":46.27,"low":45.02,"open":45.64,"volume":5217100},{"timestamp":1247578200,"date":"2009-07-14","index":8770,"close":46.4,"high":46.94,"low":46.08,"open":46.85,"volume":3769000},{"timestamp":1247664600,"date":"2009-07-15","index":8771,"close":48.33,"high":48.51,"low":47.64,"open":47.7,"volume":5048900},{"timestamp":1247751000,"date":"2009-07-16","index":8772,"close":48.94,"high":49.18,"low":48.37,"open":48.59,"volume":5232000},{"timestamp":1247837400,"date":"2009-07-17","index":8773,"close":48.72,"high":48.98,"low":48.56,"open":48.67,"volume":3941400},{"timestamp":1248096600,"date":"2009-07-20","index":8774,"close":50.15,"high":50.17,"low":49.5,"open":49.99,"volume":5156100},{"timestamp":1248183000,"date":"2009-07-21","index":8775,"close":49.95,"high":50.22,"low":49.29,"open":50.16,"volume":4901000},{"timestamp":1248269400,"date":"2009-07-22","index":8776,"close":49.66,"high":50.19,"low":49.33,"open":49.52,"volume":3952300},{"timestamp":1248355800,"date":"2009-07-23","index":8777,"close":50.7,"high":50.93,"low":49.94,"open":49.99,"volume":5760700},{"timestamp":1248442200,"date":"2009-07-24","index":8778,"close":50.65,"high":50.9,"low":50.1,"open":50.65,"volume":3922100},{"timestamp":1248701400,"date":"2009-07-27","index":8779,"close":51.34,"high":51.53,"low":50.89,"open":51.19,"volume":5468700}],"post":[{"timestamp":1248787800,"date":"2009-07-28","index":8780,"close":50,"high":50.38,"low":49.45,"open":50.37,"volume":6741700},{"timestamp":1248874200,"date":"2009-07-29","index":8781,"close":49.67,"high":50.29,"low":49.4,"open":50.27,"volume":7121500},{"timestamp":1248960600,"date":"2009-07-30","index":8782,"close":49.87,"high":50.5,"low":49.84,"open":50.31,"volume":6363800},{"timestamp":1249047000,"date":"2009-07-31","index":8783,"close":50.04,"high":50.35,"low":49.39,"open":49.7,"volume":5657600},{"timestamp":1249306200,"date":"2009-08-03","index":8784,"close":52.05,"high":52.24,"low":51.25,"open":51.45,"volume":6920000},{"timestamp":1249392600,"date":"2009-08-04","index":8785,"close":51.72,"high":52.08,"low":51.2,"open":51.52,"volume":5233500},{"timestamp":1249479000,"date":"2009-08-05","index":8786,"close":51.55,"high":51.78,"low":51,"open":51.57,"volume":4844000},{"timestamp":1249565400,"date":"2009-08-06","index":8787,"close":50.51,"high":51.17,"low":50.17,"open":51.08,"volume":5338600},{"timestamp":1249651800,"date":"2009-08-07","index":8788,"close":51.11,"high":51.41,"low":50.9,"open":51.34,"volume":4835800},{"timestamp":1249911000,"date":"2009-08-10","index":8789,"close":51.2,"high":51.32,"low":50.77,"open":50.86,"volume":4345700},{"timestamp":1249997400,"date":"2009-08-11","index":8790,"close":50.83,"high":51,"low":50.6,"open":50.84,"volume":5071600}]},{"date":"2009-04-28","estimated":0.58,"reported":0.83,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8706,"close":39.92,"high":40.23,"low":39.25,"open":39.58,"volume":5119800},{"timestamp":1239715800,"date":"2009-04-14","index":8707,"close":39.19,"high":39.75,"low":38.69,"open":38.69,"volume":8660300},{"timestamp":1239802200,"date":"2009-04-15","index":8708,"close":39.33,"high":39.35,"low":38.6,"open":38.99,"volume":6625700},{"timestamp":1239888600,"date":"2009-04-16","index":8709,"close":40.01,"high":40.2,"low":39.26,"open":39.43,"volume":8086400},{"timestamp":1239975000,"date":"2009-04-17","index":8710,"close":40.13,"high":40.35,"low":39.72,"open":40,"volume":5474600},{"timestamp":1240234200,"date":"2009-04-20","index":8711,"close":38.9,"high":39.74,"low":38.7,"open":39.71,"volume":6776200},{"timestamp":1240320600,"date":"2009-04-21","index":8712,"close":39.77,"high":39.98,"low":38.54,"open":38.58,"volume":6041300},{"timestamp":1240407000,"date":"2009-04-22","index":8713,"close":39.11,"high":39.92,"low":39,"open":39.07,"volume":6855200},{"timestamp":1240493400,"date":"2009-04-23","index":8714,"close":40.85,"high":42.27,"low":39.92,"open":40.53,"volume":7172500},{"timestamp":1240579800,"date":"2009-04-24","index":8715,"close":42.06,"high":42.5,"low":41.81,"open":42.35,"volume":7994900},{"timestamp":1240839000,"date":"2009-04-27","index":8716,"close":41.92,"high":42.7,"low":41.44,"open":41.67,"volume":8997800}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8717,"close":42.62,"high":42.97,"low":42.08,"open":42.52,"volume":7377800},{"timestamp":1241011800,"date":"2009-04-29","index":8718,"close":43.11,"high":43.55,"low":42.57,"open":42.62,"volume":9000700},{"timestamp":1241098200,"date":"2009-04-30","index":8719,"close":42.46,"high":43.5,"low":42.2,"open":42.89,"volume":7472300},{"timestamp":1241184600,"date":"2009-05-01","index":8720,"close":43.87,"high":43.98,"low":42.95,"open":43.17,"volume":5353900},{"timestamp":1241443800,"date":"2009-05-04","index":8721,"close":45.02,"high":45.25,"low":44.05,"open":44.17,"volume":7450900},{"timestamp":1241530200,"date":"2009-05-05","index":8722,"close":44.84,"high":45.05,"low":44.34,"open":44.59,"volume":5450800},{"timestamp":1241616600,"date":"2009-05-06","index":8723,"close":46.13,"high":46.19,"low":45.16,"open":45.78,"volume":7544400},{"timestamp":1241703000,"date":"2009-05-07","index":8724,"close":46.17,"high":47,"low":45.75,"open":46.81,"volume":14608100},{"timestamp":1241789400,"date":"2009-05-08","index":8725,"close":48.34,"high":48.75,"low":46.95,"open":47.01,"volume":11543700},{"timestamp":1242048600,"date":"2009-05-11","index":8726,"close":47,"high":47.36,"low":46.65,"open":46.76,"volume":9756700},{"timestamp":1242135000,"date":"2009-05-12","index":8727,"close":47.94,"high":48.1,"low":47.07,"open":47.24,"volume":8512200}]},{"date":"2009-02-03","estimated":1.1,"reported":0.84,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8648,"close":44.21,"high":44.88,"low":43.07,"open":44.83,"volume":6916300},{"timestamp":1232461800,"date":"2009-01-20","index":8649,"close":41.27,"high":42.4,"low":41.1,"open":41.84,"volume":10856900},{"timestamp":1232548200,"date":"2009-01-21","index":8650,"close":42.09,"high":42.15,"low":39.95,"open":40,"volume":14490400},{"timestamp":1232634600,"date":"2009-01-22","index":8651,"close":41.44,"high":42.05,"low":40.5,"open":40.66,"volume":9239700},{"timestamp":1232721000,"date":"2009-01-23","index":8652,"close":40.78,"high":41.1,"low":38.92,"open":39.31,"volume":12963400},{"timestamp":1232980200,"date":"2009-01-26","index":8653,"close":42.7,"high":42.99,"low":41.41,"open":41.59,"volume":8805200},{"timestamp":1233066600,"date":"2009-01-27","index":8654,"close":43.06,"high":43.55,"low":42.17,"open":42.77,"volume":6203700},{"timestamp":1233153000,"date":"2009-01-28","index":8655,"close":43.45,"high":44.29,"low":43.12,"open":44.14,"volume":7997200},{"timestamp":1233239400,"date":"2009-01-29","index":8656,"close":42.44,"high":43.1,"low":42.18,"open":42.63,"volume":8825300},{"timestamp":1233325800,"date":"2009-01-30","index":8657,"close":42.47,"high":43.2,"low":42.26,"open":42.95,"volume":8435600},{"timestamp":1233585000,"date":"2009-02-02","index":8658,"close":41.57,"high":41.78,"low":41.09,"open":41.17,"volume":6679700}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8659,"close":42.29,"high":42.5,"low":40.15,"open":40.98,"volume":9625500},{"timestamp":1233757800,"date":"2009-02-04","index":8660,"close":42.99,"high":44.12,"low":42.6,"open":43.49,"volume":8024100},{"timestamp":1233844200,"date":"2009-02-05","index":8661,"close":44.25,"high":44.47,"low":42.76,"open":43.22,"volume":6967400},{"timestamp":1233930600,"date":"2009-02-06","index":8662,"close":45.54,"high":45.91,"low":44.35,"open":44.41,"volume":7486000},{"timestamp":1234189800,"date":"2009-02-09","index":8663,"close":45.46,"high":46.07,"low":45.16,"open":45.93,"volume":5154000},{"timestamp":1234276200,"date":"2009-02-10","index":8664,"close":43.47,"high":45.68,"low":43.11,"open":45.14,"volume":7511200},{"timestamp":1234362600,"date":"2009-02-11","index":8665,"close":43.63,"high":44.3,"low":43.14,"open":44.13,"volume":6219700},{"timestamp":1234449000,"date":"2009-02-12","index":8666,"close":44.34,"high":44.35,"low":42.37,"open":42.83,"volume":6944100},{"timestamp":1234535400,"date":"2009-02-13","index":8667,"close":43.85,"high":44.49,"low":43.6,"open":44.21,"volume":5736700},{"timestamp":1234881000,"date":"2009-02-17","index":8668,"close":42.02,"high":42.5,"low":41.53,"open":42.05,"volume":9025000},{"timestamp":1234967400,"date":"2009-02-18","index":8669,"close":40.72,"high":40.93,"low":39.91,"open":40.66,"volume":9753900}]},{"date":"2008-10-28","estimated":2.35,"reported":2.84,"pre":[{"timestamp":1223904600,"date":"2008-10-13","index":8582,"close":46.5,"high":46.5,"low":40.95,"open":41.5,"volume":11054400},{"timestamp":1223991000,"date":"2008-10-14","index":8583,"close":46.71,"high":48.6,"low":44.94,"open":47.86,"volume":13680900},{"timestamp":1224077400,"date":"2008-10-15","index":8584,"close":41.36,"high":45.5,"low":41.35,"open":45.29,"volume":9562500},{"timestamp":1224163800,"date":"2008-10-16","index":8585,"close":44.44,"high":44.57,"low":40.32,"open":42.47,"volume":13560400},{"timestamp":1224250200,"date":"2008-10-17","index":8586,"close":44.3,"high":47.21,"low":42.3,"open":42.37,"volume":10800900},{"timestamp":1224509400,"date":"2008-10-20","index":8587,"close":50.93,"high":50.96,"low":47.36,"open":47.98,"volume":12883100},{"timestamp":1224595800,"date":"2008-10-21","index":8588,"close":47.27,"high":48.94,"low":46.53,"open":47.71,"volume":9209300},{"timestamp":1224682200,"date":"2008-10-22","index":8589,"close":43.25,"high":44.47,"low":42.46,"open":44.29,"volume":12217300},{"timestamp":1224768600,"date":"2008-10-23","index":8590,"close":45.06,"high":45.54,"low":42,"open":42.68,"volume":13160500},{"timestamp":1224855000,"date":"2008-10-24","index":8591,"close":42.59,"high":43.29,"low":39.05,"open":39.12,"volume":13129900},{"timestamp":1225114200,"date":"2008-10-27","index":8592,"close":40.15,"high":42.23,"low":39.53,"open":39.76,"volume":10093700}],"post":[{"timestamp":1225200600,"date":"2008-10-28","index":8593,"close":46.52,"high":46.66,"low":42.08,"open":44.77,"volume":10844200},{"timestamp":1225287000,"date":"2008-10-29","index":8594,"close":49.2,"high":50.6,"low":47.3,"open":47.63,"volume":13252200},{"timestamp":1225373400,"date":"2008-10-30","index":8595,"close":49.58,"high":49.95,"low":47.12,"open":49.09,"volume":10331300},{"timestamp":1225459800,"date":"2008-10-31","index":8596,"close":49.7,"high":50.71,"low":47.47,"open":48.16,"volume":8414300},{"timestamp":1225722600,"date":"2008-11-03","index":8597,"close":48.47,"high":48.9,"low":47.73,"open":47.99,"volume":7093700},{"timestamp":1225809000,"date":"2008-11-04","index":8598,"close":51.26,"high":51.5,"low":49.74,"open":50,"volume":7057000},{"timestamp":1225895400,"date":"2008-11-05","index":8599,"close":48.95,"high":51.44,"low":48.92,"open":50.01,"volume":6557400},{"timestamp":1225981800,"date":"2008-11-06","index":8600,"close":46.98,"high":48.95,"low":46.32,"open":48.25,"volume":9735100},{"timestamp":1226068200,"date":"2008-11-07","index":8601,"close":49.49,"high":49.84,"low":47.99,"open":48.49,"volume":9207500},{"timestamp":1226327400,"date":"2008-11-10","index":8602,"close":48.77,"high":50.38,"low":47.72,"open":50.21,"volume":6464500},{"timestamp":1226413800,"date":"2008-11-11","index":8603,"close":47.07,"high":47.99,"low":46.1,"open":47.41,"volume":6477000}]},{"date":"2008-07-29","estimated":2.69,"reported":2.72,"pre":[{"timestamp":1216042200,"date":"2008-07-14","index":8518,"close":64.32,"high":64.85,"low":63.72,"open":64.64,"volume":4215800},{"timestamp":1216128600,"date":"2008-07-15","index":8519,"close":62.31,"high":64.15,"low":62.28,"open":63.97,"volume":4792300},{"timestamp":1216215000,"date":"2008-07-16","index":8520,"close":61.62,"high":62.15,"low":60.8,"open":62.07,"volume":6594100},{"timestamp":1216301400,"date":"2008-07-17","index":8521,"close":61.51,"high":62.61,"low":60.83,"open":62.2,"volume":6632000},{"timestamp":1216387800,"date":"2008-07-18","index":8522,"close":62.4,"high":62.71,"low":61.6,"open":61.85,"volume":4754800},{"timestamp":1216647000,"date":"2008-07-21","index":8523,"close":62.99,"high":63.1,"low":62.06,"open":62.43,"volume":4406700},{"timestamp":1216733400,"date":"2008-07-22","index":8524,"close":62.96,"high":63.97,"low":62.44,"open":63.97,"volume":5730800},{"timestamp":1216819800,"date":"2008-07-23","index":8525,"close":61.96,"high":63,"low":61.67,"open":62.97,"volume":5817300},{"timestamp":1216906200,"date":"2008-07-24","index":8526,"close":60.92,"high":61.93,"low":60.55,"open":61.31,"volume":5227200},{"timestamp":1216992600,"date":"2008-07-25","index":8527,"close":61.57,"high":62.31,"low":61.22,"open":61.88,"volume":4388400},{"timestamp":1217251800,"date":"2008-07-28","index":8528,"close":61.8,"high":62.39,"low":61.57,"open":62.39,"volume":4946300}],"post":[{"timestamp":1217338200,"date":"2008-07-29","index":8529,"close":60.24,"high":61.89,"low":59.98,"open":61.78,"volume":9309200},{"timestamp":1217424600,"date":"2008-07-30","index":8530,"close":62.09,"high":62.09,"low":60.36,"open":60.56,"volume":10794600},{"timestamp":1217511000,"date":"2008-07-31","index":8531,"close":61.44,"high":62.2,"low":61.25,"open":61.87,"volume":7405000},{"timestamp":1217597400,"date":"2008-08-01","index":8532,"close":61.2,"high":61.93,"low":61.08,"open":61.85,"volume":6379200},{"timestamp":1217856600,"date":"2008-08-04","index":8533,"close":60.2,"high":62.24,"low":60.01,"open":62.24,"volume":4634400},{"timestamp":1217943000,"date":"2008-08-05","index":8534,"close":60.23,"high":60.31,"low":59.58,"open":60.08,"volume":6101700},{"timestamp":1218029400,"date":"2008-08-06","index":8535,"close":61.59,"high":61.62,"low":60.72,"open":60.89,"volume":5864000},{"timestamp":1218115800,"date":"2008-08-07","index":8536,"close":61.34,"high":62.49,"low":61.25,"open":62.36,"volume":4992300},{"timestamp":1218202200,"date":"2008-08-08","index":8537,"close":60.02,"high":60.45,"low":59.31,"open":59.53,"volume":5657200},{"timestamp":1218461400,"date":"2008-08-11","index":8538,"close":60.24,"high":60.7,"low":59.55,"open":60.69,"volume":4327600},{"timestamp":1218547800,"date":"2008-08-12","index":8539,"close":60.97,"high":61.38,"low":60.56,"open":61.16,"volume":5166000}]},{"date":"2008-04-29","estimated":1.74,"reported":1.98,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":8455,"close":65.61,"high":65.9,"low":65.22,"open":65.61,"volume":3060500},{"timestamp":1208266200,"date":"2008-04-15","index":8456,"close":65.47,"high":65.73,"low":64.88,"open":65.41,"volume":3637400},{"timestamp":1208352600,"date":"2008-04-16","index":8457,"close":67.29,"high":67.31,"low":65.88,"open":66,"volume":3795400},{"timestamp":1208439000,"date":"2008-04-17","index":8458,"close":67.54,"high":67.7,"low":66.12,"open":66.23,"volume":4421600},{"timestamp":1208525400,"date":"2008-04-18","index":8459,"close":68.2,"high":68.3,"low":67.55,"open":67.84,"volume":2839200},{"timestamp":1208784600,"date":"2008-04-21","index":8460,"close":68.42,"high":68.69,"low":68,"open":68.57,"volume":3619400},{"timestamp":1208871000,"date":"2008-04-22","index":8461,"close":68.83,"high":69.09,"low":68.5,"open":68.75,"volume":3790600},{"timestamp":1208957400,"date":"2008-04-23","index":8462,"close":69.16,"high":69.44,"low":68.2,"open":68.82,"volume":3551000},{"timestamp":1209043800,"date":"2008-04-24","index":8463,"close":67.81,"high":68.27,"low":67.15,"open":67.85,"volume":4840700},{"timestamp":1209130200,"date":"2008-04-25","index":8464,"close":69.18,"high":69.44,"low":68.54,"open":69.05,"volume":3912900},{"timestamp":1209389400,"date":"2008-04-28","index":8465,"close":68.98,"high":69.64,"low":68.68,"open":69.39,"volume":2844600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":8466,"close":72.18,"high":72.61,"low":71.66,"open":71.95,"volume":9590900},{"timestamp":1209562200,"date":"2008-04-30","index":8467,"close":72.79,"high":73.35,"low":72.48,"open":72.72,"volume":6624200},{"timestamp":1209648600,"date":"2008-05-01","index":8468,"close":71.91,"high":72.73,"low":71.06,"open":72.51,"volume":6024900},{"timestamp":1209735000,"date":"2008-05-02","index":8469,"close":72.22,"high":72.77,"low":71.7,"open":72.24,"volume":4510000},{"timestamp":1209994200,"date":"2008-05-05","index":8470,"close":72.47,"high":72.79,"low":71.85,"open":72.43,"volume":2086900},{"timestamp":1210080600,"date":"2008-05-06","index":8471,"close":72.84,"high":73.05,"low":71.64,"open":71.64,"volume":3326800},{"timestamp":1210167000,"date":"2008-05-07","index":8472,"close":72.13,"high":72.82,"low":71.93,"open":72.73,"volume":3371600},{"timestamp":1210253400,"date":"2008-05-08","index":8473,"close":72.7,"high":72.84,"low":72.05,"open":72.24,"volume":2875600},{"timestamp":1210339800,"date":"2008-05-09","index":8474,"close":72.1,"high":72.45,"low":71.5,"open":72.21,"volume":2716700},{"timestamp":1210599000,"date":"2008-05-12","index":8475,"close":73,"high":73.08,"low":72.39,"open":72.89,"volume":3623500},{"timestamp":1210685400,"date":"2008-05-13","index":8476,"close":72.44,"high":72.67,"low":71.66,"open":72.1,"volume":4278500}]},{"date":"2008-02-05","estimated":1.43,"reported":1.27,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8397,"close":65.02,"high":66.02,"low":64.22,"open":65.71,"volume":4799300},{"timestamp":1201012200,"date":"2008-01-22","index":8398,"close":62.48,"high":62.93,"low":58.4,"open":58.9,"volume":11668400},{"timestamp":1201098600,"date":"2008-01-23","index":8399,"close":61.38,"high":62.2,"low":57.85,"open":58.85,"volume":11877700},{"timestamp":1201185000,"date":"2008-01-24","index":8400,"close":63.55,"high":63.59,"low":61.73,"open":62.84,"volume":5103700},{"timestamp":1201271400,"date":"2008-01-25","index":8401,"close":63.27,"high":65.03,"low":62.84,"open":64.89,"volume":4632600},{"timestamp":1201530600,"date":"2008-01-28","index":8402,"close":63.49,"high":63.84,"low":61.91,"open":62.74,"volume":3896100},{"timestamp":1201617000,"date":"2008-01-29","index":8403,"close":63.65,"high":63.85,"low":62.59,"open":63.36,"volume":4199600},{"timestamp":1201703400,"date":"2008-01-30","index":8404,"close":62.49,"high":63.8,"low":62.26,"open":62.72,"volume":4346800},{"timestamp":1201789800,"date":"2008-01-31","index":8405,"close":63.95,"high":64.05,"low":61.5,"open":61.8,"volume":6040700},{"timestamp":1201876200,"date":"2008-02-01","index":8406,"close":64.25,"high":64.5,"low":63.13,"open":63.34,"volume":5761400},{"timestamp":1202135400,"date":"2008-02-04","index":8407,"close":64.41,"high":65.1,"low":63.94,"open":64.17,"volume":3750800}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8408,"close":63.48,"high":64.78,"low":63.35,"open":64.71,"volume":6279800},{"timestamp":1202308200,"date":"2008-02-06","index":8409,"close":63.71,"high":64.27,"low":63.56,"open":64.12,"volume":7252800},{"timestamp":1202394600,"date":"2008-02-07","index":8410,"close":63.04,"high":63.54,"low":62.38,"open":63.29,"volume":5081600},{"timestamp":1202481000,"date":"2008-02-08","index":8411,"close":64.3,"high":64.49,"low":62.95,"open":63.03,"volume":4481700},{"timestamp":1202740200,"date":"2008-02-11","index":8412,"close":64.8,"high":64.8,"low":63.61,"open":64.3,"volume":5510300},{"timestamp":1202826600,"date":"2008-02-12","index":8413,"close":65.56,"high":66.26,"low":64.89,"open":65.09,"volume":5516800},{"timestamp":1202913000,"date":"2008-02-13","index":8414,"close":66.76,"high":66.84,"low":65.65,"open":65.75,"volume":3963200},{"timestamp":1202999400,"date":"2008-02-14","index":8415,"close":66.43,"high":67.13,"low":66.37,"open":67,"volume":3123000},{"timestamp":1203085800,"date":"2008-02-15","index":8416,"close":65.68,"high":66.07,"low":64.85,"open":65.84,"volume":3394600},{"timestamp":1203431400,"date":"2008-02-19","index":8417,"close":66.99,"high":67.5,"low":66.75,"open":67.4,"volume":3337200},{"timestamp":1203517800,"date":"2008-02-20","index":8418,"close":66.06,"high":66.32,"low":64.87,"open":65.13,"volume":4579000}]},{"date":"2007-10-23","estimated":1.38,"reported":1.33,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":8326,"close":69.66,"high":69.97,"low":69.2,"open":69.79,"volume":1891500},{"timestamp":1191936600,"date":"2007-10-09","index":8327,"close":71.18,"high":71.29,"low":70.2,"open":70.23,"volume":3814300},{"timestamp":1192023000,"date":"2007-10-10","index":8328,"close":71.35,"high":71.75,"low":70.74,"open":70.77,"volume":4597700},{"timestamp":1192109400,"date":"2007-10-11","index":8329,"close":71.82,"high":73.06,"low":71.51,"open":72.17,"volume":5204100},{"timestamp":1192195800,"date":"2007-10-12","index":8330,"close":75.43,"high":75.55,"low":74.4,"open":74.61,"volume":10101000},{"timestamp":1192455000,"date":"2007-10-15","index":8331,"close":75.92,"high":76.89,"low":75.51,"open":76.85,"volume":6291100},{"timestamp":1192541400,"date":"2007-10-16","index":8332,"close":76.31,"high":76.66,"low":76.24,"open":76.6,"volume":5689300},{"timestamp":1192627800,"date":"2007-10-17","index":8333,"close":75.65,"high":76.23,"low":74.89,"open":76.1,"volume":4769500},{"timestamp":1192714200,"date":"2007-10-18","index":8334,"close":76.01,"high":76.14,"low":75.21,"open":75.37,"volume":3652900},{"timestamp":1192800600,"date":"2007-10-19","index":8335,"close":74.85,"high":76.18,"low":74.68,"open":76.18,"volume":5815100},{"timestamp":1193059800,"date":"2007-10-22","index":8336,"close":73.88,"high":74.01,"low":73.03,"open":73.49,"volume":4296300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":8337,"close":75.44,"high":75.66,"low":74.86,"open":75.55,"volume":4561200},{"timestamp":1193232600,"date":"2007-10-24","index":8338,"close":75.57,"high":75.9,"low":74.79,"open":75.61,"volume":5412300},{"timestamp":1193319000,"date":"2007-10-25","index":8339,"close":75.86,"high":76.02,"low":75.07,"open":75.94,"volume":3759500},{"timestamp":1193405400,"date":"2007-10-26","index":8340,"close":77.78,"high":77.82,"low":76.94,"open":77.31,"volume":7062100},{"timestamp":1193664600,"date":"2007-10-29","index":8341,"close":78.2,"high":78.58,"low":77.96,"open":78.33,"volume":3637600},{"timestamp":1193751000,"date":"2007-10-30","index":8342,"close":76.63,"high":77.61,"low":76.54,"open":77.56,"volume":3317400},{"timestamp":1193837400,"date":"2007-10-31","index":8343,"close":77.99,"high":78.21,"low":76.69,"open":76.86,"volume":3796400},{"timestamp":1193923800,"date":"2007-11-01","index":8344,"close":76.4,"high":77.99,"low":76.33,"open":77.99,"volume":4330600},{"timestamp":1194010200,"date":"2007-11-02","index":8345,"close":78.39,"high":78.8,"low":77.76,"open":78.11,"volume":6886200},{"timestamp":1194273000,"date":"2007-11-05","index":8346,"close":78.79,"high":79.21,"low":78.06,"open":78.52,"volume":5978400},{"timestamp":1194359400,"date":"2007-11-06","index":8347,"close":79.7,"high":79.77,"low":78.92,"open":79.75,"volume":4386200}]},{"date":"2007-07-24","estimated":1.64,"reported":2.29,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":8262,"close":74.08,"high":74.36,"low":73.8,"open":73.92,"volume":2952000},{"timestamp":1184074200,"date":"2007-07-10","index":8263,"close":73.62,"high":74.3,"low":73.49,"open":74.02,"volume":4651200},{"timestamp":1184160600,"date":"2007-07-11","index":8264,"close":74,"high":74.09,"low":73.46,"open":73.59,"volume":3696400},{"timestamp":1184247000,"date":"2007-07-12","index":8265,"close":74.78,"high":74.87,"low":73.9,"open":73.92,"volume":3630300},{"timestamp":1184333400,"date":"2007-07-13","index":8266,"close":75.01,"high":75.25,"low":74.52,"open":74.53,"volume":3079100},{"timestamp":1184592600,"date":"2007-07-16","index":8267,"close":73.94,"high":74.44,"low":73.48,"open":74.29,"volume":3186300},{"timestamp":1184679000,"date":"2007-07-17","index":8268,"close":73.93,"high":74.52,"low":73.77,"open":74.4,"volume":2992700},{"timestamp":1184765400,"date":"2007-07-18","index":8269,"close":74.53,"high":74.53,"low":73.76,"open":73.85,"volume":3788600},{"timestamp":1184851800,"date":"2007-07-19","index":8270,"close":74.39,"high":74.48,"low":74.11,"open":74.15,"volume":3556100},{"timestamp":1184938200,"date":"2007-07-20","index":8271,"close":73.87,"high":74.29,"low":73.35,"open":74.21,"volume":4033300},{"timestamp":1185197400,"date":"2007-07-23","index":8272,"close":74.42,"high":74.68,"low":73.76,"open":74.25,"volume":3287300}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":8273,"close":72.3,"high":73.69,"low":72.11,"open":73.21,"volume":4768200},{"timestamp":1185370200,"date":"2007-07-25","index":8274,"close":72.59,"high":72.7,"low":71.45,"open":72.14,"volume":4387200},{"timestamp":1185456600,"date":"2007-07-26","index":8275,"close":70.9,"high":72.34,"low":69.78,"open":72.21,"volume":6154500},{"timestamp":1185543000,"date":"2007-07-27","index":8276,"close":69.45,"high":70.92,"low":68.79,"open":70.64,"volume":6485200},{"timestamp":1185802200,"date":"2007-07-30","index":8277,"close":69.91,"high":70.07,"low":69,"open":69.55,"volume":3838700},{"timestamp":1185888600,"date":"2007-07-31","index":8278,"close":69.4,"high":70.69,"low":69.3,"open":70.13,"volume":4240900},{"timestamp":1185975000,"date":"2007-08-01","index":8279,"close":69.7,"high":70.33,"low":68.34,"open":69.89,"volume":6521400},{"timestamp":1186061400,"date":"2007-08-02","index":8280,"close":68.98,"high":69.19,"low":68.12,"open":68.97,"volume":5773500},{"timestamp":1186147800,"date":"2007-08-03","index":8281,"close":66.5,"high":68.48,"low":66.45,"open":68.11,"volume":5679800},{"timestamp":1186407000,"date":"2007-08-06","index":8282,"close":67.54,"high":67.55,"low":66.12,"open":67.15,"volume":6607200},{"timestamp":1186493400,"date":"2007-08-07","index":8283,"close":68.02,"high":68.5,"low":66.42,"open":66.46,"volume":5246800}]},{"date":"2007-04-24","estimated":1.31,"reported":1.24,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":8199,"close":64.84,"high":65.59,"low":64.74,"open":64.91,"volume":1581100},{"timestamp":1176211800,"date":"2007-04-10","index":8200,"close":65.82,"high":65.84,"low":65.42,"open":65.48,"volume":2546900},{"timestamp":1176298200,"date":"2007-04-11","index":8201,"close":66,"high":66.75,"low":65.85,"open":66.41,"volume":3825000},{"timestamp":1176384600,"date":"2007-04-12","index":8202,"close":67.41,"high":67.41,"low":66.17,"open":66.34,"volume":3803600},{"timestamp":1176471000,"date":"2007-04-13","index":8203,"close":68.41,"high":68.61,"low":68.06,"open":68.37,"volume":4862200},{"timestamp":1176730200,"date":"2007-04-16","index":8204,"close":68.76,"high":68.91,"low":68.42,"open":68.88,"volume":3642500},{"timestamp":1176816600,"date":"2007-04-17","index":8205,"close":69.01,"high":69.58,"low":68.86,"open":69.5,"volume":4306800},{"timestamp":1176903000,"date":"2007-04-18","index":8206,"close":68.94,"high":69.14,"low":68.74,"open":68.92,"volume":3465900},{"timestamp":1176989400,"date":"2007-04-19","index":8207,"close":68.65,"high":68.73,"low":68.06,"open":68.07,"volume":4116700},{"timestamp":1177075800,"date":"2007-04-20","index":8208,"close":68.67,"high":68.79,"low":68.19,"open":68.52,"volume":3833800},{"timestamp":1177335000,"date":"2007-04-23","index":8209,"close":68.74,"high":69.75,"low":68.68,"open":69.02,"volume":3262800}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":8210,"close":67.76,"high":68.82,"low":67.71,"open":68.79,"volume":4165800},{"timestamp":1177507800,"date":"2007-04-25","index":8211,"close":69,"high":69.05,"low":68.43,"open":68.57,"volume":4139600},{"timestamp":1177594200,"date":"2007-04-26","index":8212,"close":68.02,"high":68.39,"low":67.77,"open":68.18,"volume":3547600},{"timestamp":1177680600,"date":"2007-04-27","index":8213,"close":67.72,"high":67.94,"low":67.22,"open":67.45,"volume":2780800},{"timestamp":1177939800,"date":"2007-04-30","index":8214,"close":67.32,"high":68.15,"low":67.32,"open":67.84,"volume":3702300},{"timestamp":1178026200,"date":"2007-05-01","index":8215,"close":67.32,"high":67.95,"low":67.13,"open":67.74,"volume":4144400},{"timestamp":1178112600,"date":"2007-05-02","index":8216,"close":67.96,"high":68,"low":67.16,"open":67.23,"volume":3255300},{"timestamp":1178199000,"date":"2007-05-03","index":8217,"close":68.61,"high":68.89,"low":68.34,"open":68.75,"volume":3110200},{"timestamp":1178285400,"date":"2007-05-04","index":8218,"close":68.51,"high":69.47,"low":68.3,"open":68.9,"volume":3218100},{"timestamp":1178544600,"date":"2007-05-07","index":8219,"close":68.62,"high":68.69,"low":68.21,"open":68.25,"volume":2222100},{"timestamp":1178631000,"date":"2007-05-08","index":8220,"close":68.37,"high":68.39,"low":67.8,"open":68.02,"volume":2978200}]},{"date":"2007-02-06","estimated":1.22,"reported":1.21,"pre":[{"timestamp":1169476200,"date":"2007-01-22","index":8146,"close":63.91,"high":64.84,"low":63.66,"open":64.75,"volume":2866400},{"timestamp":1169562600,"date":"2007-01-23","index":8147,"close":65.22,"high":65.3,"low":64.5,"open":64.54,"volume":4422600},{"timestamp":1169649000,"date":"2007-01-24","index":8148,"close":65.06,"high":65.36,"low":64.46,"open":65.25,"volume":4186700},{"timestamp":1169735400,"date":"2007-01-25","index":8149,"close":63.65,"high":64.54,"low":63.56,"open":64.54,"volume":2894400},{"timestamp":1169821800,"date":"2007-01-26","index":8150,"close":63.73,"high":64.03,"low":63.33,"open":63.91,"volume":2562400},{"timestamp":1170081000,"date":"2007-01-29","index":8151,"close":62.83,"high":63.4,"low":62.8,"open":63.17,"volume":3364200},{"timestamp":1170167400,"date":"2007-01-30","index":8152,"close":63.6,"high":63.75,"low":62.96,"open":63.08,"volume":3894200},{"timestamp":1170253800,"date":"2007-01-31","index":8153,"close":63.51,"high":63.64,"low":62.51,"open":62.81,"volume":5947100},{"timestamp":1170340200,"date":"2007-02-01","index":8154,"close":63.76,"high":64.03,"low":63.53,"open":63.72,"volume":3389500},{"timestamp":1170426600,"date":"2007-02-02","index":8155,"close":63.65,"high":63.77,"low":63.01,"open":63.36,"volume":2711900},{"timestamp":1170685800,"date":"2007-02-05","index":8156,"close":63.79,"high":63.95,"low":63.58,"open":63.71,"volume":3462000}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":8157,"close":63.25,"high":63.47,"low":62.92,"open":63.02,"volume":3778100},{"timestamp":1170858600,"date":"2007-02-07","index":8158,"close":63.48,"high":63.96,"low":63.21,"open":63.9,"volume":3223700},{"timestamp":1170945000,"date":"2007-02-08","index":8159,"close":63.5,"high":63.63,"low":62.55,"open":62.57,"volume":4868000},{"timestamp":1171031400,"date":"2007-02-09","index":8160,"close":62.9,"high":63.25,"low":62.82,"open":63.04,"volume":3708700},{"timestamp":1171290600,"date":"2007-02-12","index":8161,"close":62.18,"high":62.34,"low":62.05,"open":62.2,"volume":3345500},{"timestamp":1171377000,"date":"2007-02-13","index":8162,"close":62.81,"high":62.86,"low":61.94,"open":61.97,"volume":3763900},{"timestamp":1171463400,"date":"2007-02-14","index":8163,"close":62.83,"high":63.06,"low":62.44,"open":62.75,"volume":3586200},{"timestamp":1171549800,"date":"2007-02-15","index":8164,"close":63.09,"high":63.16,"low":62.66,"open":63.03,"volume":3176400},{"timestamp":1171636200,"date":"2007-02-16","index":8165,"close":62.66,"high":62.89,"low":62.43,"open":62.61,"volume":2475100},{"timestamp":1171981800,"date":"2007-02-20","index":8166,"close":62.25,"high":62.39,"low":61.9,"open":61.96,"volume":2921000},{"timestamp":1172068200,"date":"2007-02-21","index":8167,"close":61.5,"high":61.69,"low":60.97,"open":61.55,"volume":3978000}]},{"date":"2006-10-24","estimated":1.51,"reported":2.1,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":8076,"close":64.32,"high":64.97,"low":64.07,"open":64.88,"volume":2832600},{"timestamp":1160487000,"date":"2006-10-10","index":8077,"close":64.53,"high":64.8,"low":63.74,"open":63.82,"volume":3405900},{"timestamp":1160573400,"date":"2006-10-11","index":8078,"close":63.86,"high":64.32,"low":63.54,"open":64.08,"volume":3201700},{"timestamp":1160659800,"date":"2006-10-12","index":8079,"close":65.07,"high":65.07,"low":64.11,"open":64.33,"volume":3519400},{"timestamp":1160746200,"date":"2006-10-13","index":8080,"close":65.97,"high":66.45,"low":65.71,"open":65.95,"volume":3209200},{"timestamp":1161005400,"date":"2006-10-16","index":8081,"close":67.53,"high":67.68,"low":66.86,"open":66.93,"volume":3403100},{"timestamp":1161091800,"date":"2006-10-17","index":8082,"close":67.76,"high":68.34,"low":67.35,"open":68.34,"volume":3466600},{"timestamp":1161178200,"date":"2006-10-18","index":8083,"close":66.55,"high":67.74,"low":66.5,"open":67.5,"volume":4393700},{"timestamp":1161264600,"date":"2006-10-19","index":8084,"close":68.08,"high":68.12,"low":66.98,"open":66.98,"volume":3428400},{"timestamp":1161351000,"date":"2006-10-20","index":8085,"close":67.8,"high":68.39,"low":67.53,"open":68.39,"volume":2571800},{"timestamp":1161610200,"date":"2006-10-23","index":8086,"close":67.86,"high":67.98,"low":66.54,"open":66.63,"volume":3188500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":8087,"close":68.3,"high":68.58,"low":67.81,"open":67.88,"volume":3646500},{"timestamp":1161783000,"date":"2006-10-25","index":8088,"close":69.22,"high":69.4,"low":68.15,"open":68.17,"volume":3460300},{"timestamp":1161869400,"date":"2006-10-26","index":8089,"close":68.45,"high":69.49,"low":67.93,"open":69.46,"volume":4639400},{"timestamp":1161955800,"date":"2006-10-27","index":8090,"close":68.06,"high":68.69,"low":67.9,"open":68.63,"volume":2528700},{"timestamp":1162218600,"date":"2006-10-30","index":8091,"close":67.08,"high":67.77,"low":66.9,"open":67.72,"volume":3426200},{"timestamp":1162305000,"date":"2006-10-31","index":8092,"close":67.1,"high":67.24,"low":66.12,"open":66.6,"volume":3310100},{"timestamp":1162391400,"date":"2006-11-01","index":8093,"close":67.2,"high":67.79,"low":66.91,"open":67.51,"volume":4100000},{"timestamp":1162477800,"date":"2006-11-02","index":8094,"close":67.25,"high":67.5,"low":66.87,"open":66.93,"volume":2525900},{"timestamp":1162564200,"date":"2006-11-03","index":8095,"close":67.35,"high":67.5,"low":66.81,"open":66.95,"volume":3751400},{"timestamp":1162823400,"date":"2006-11-06","index":8096,"close":68.31,"high":68.46,"low":67.71,"open":67.91,"volume":2469100},{"timestamp":1162909800,"date":"2006-11-07","index":8097,"close":68.12,"high":68.98,"low":67.98,"open":68.9,"volume":2981700}]},{"date":"2006-07-25","estimated":1.76,"reported":1.82,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":8012,"close":70.9,"high":71.33,"low":70.62,"open":71.01,"volume":3381300},{"timestamp":1152624600,"date":"2006-07-11","index":8013,"close":71.37,"high":71.4,"low":70.34,"open":71.12,"volume":3316400},{"timestamp":1152711000,"date":"2006-07-12","index":8014,"close":70.35,"high":70.62,"low":69.94,"open":70.46,"volume":3731600},{"timestamp":1152797400,"date":"2006-07-13","index":8015,"close":70.98,"high":71.38,"low":70.16,"open":70.48,"volume":3568900},{"timestamp":1152883800,"date":"2006-07-14","index":8016,"close":71.37,"high":71.59,"low":70.72,"open":71.23,"volume":2598300},{"timestamp":1153143000,"date":"2006-07-17","index":8017,"close":69.58,"high":70.56,"low":69.01,"open":70.12,"volume":2724100},{"timestamp":1153229400,"date":"2006-07-18","index":8018,"close":69.5,"high":69.98,"low":68.81,"open":69.9,"volume":3586700},{"timestamp":1153315800,"date":"2006-07-19","index":8019,"close":69.68,"high":69.98,"low":68.69,"open":68.75,"volume":4441900},{"timestamp":1153402200,"date":"2006-07-20","index":8020,"close":68.6,"high":69.82,"low":68.45,"open":69.82,"volume":4087100},{"timestamp":1153488600,"date":"2006-07-21","index":8021,"close":68.19,"high":69.22,"low":68.15,"open":69.09,"volume":2613300},{"timestamp":1153747800,"date":"2006-07-24","index":8022,"close":69.74,"high":70.54,"low":69.32,"open":69.51,"volume":4150800}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":8023,"close":69.51,"high":70.26,"low":69.25,"open":70.03,"volume":4238100},{"timestamp":1153920600,"date":"2006-07-26","index":8024,"close":70.8,"high":71,"low":69.62,"open":69.73,"volume":5890300},{"timestamp":1154007000,"date":"2006-07-27","index":8025,"close":71.77,"high":72.85,"low":71.48,"open":72.78,"volume":4260700},{"timestamp":1154093400,"date":"2006-07-28","index":8026,"close":72.38,"high":72.98,"low":72.36,"open":72.42,"volume":5498700},{"timestamp":1154352600,"date":"2006-07-31","index":8027,"close":72.52,"high":72.89,"low":72.19,"open":72.22,"volume":2619600},{"timestamp":1154439000,"date":"2006-08-01","index":8028,"close":72.5,"high":72.5,"low":71.57,"open":72.17,"volume":2130600},{"timestamp":1154525400,"date":"2006-08-02","index":8029,"close":72.78,"high":73.28,"low":72.45,"open":72.88,"volume":2757500},{"timestamp":1154611800,"date":"2006-08-03","index":8030,"close":72,"high":72.46,"low":71.91,"open":72.35,"volume":2334000},{"timestamp":1154698200,"date":"2006-08-04","index":8031,"close":72.54,"high":72.81,"low":72,"open":72.52,"volume":2175000},{"timestamp":1154957400,"date":"2006-08-07","index":8032,"close":70.45,"high":71.54,"low":70.24,"open":71.06,"volume":6166200},{"timestamp":1155043800,"date":"2006-08-08","index":8033,"close":70.14,"high":70.51,"low":69.53,"open":69.85,"volume":4784200}]},{"date":"2006-04-25","estimated":1.52,"reported":1.54,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7949,"close":70.91,"high":72.1,"low":70.9,"open":72.07,"volume":4788400},{"timestamp":1144675800,"date":"2006-04-10","index":7950,"close":72.32,"high":72.51,"low":72.1,"open":72.5,"volume":3533600},{"timestamp":1144762200,"date":"2006-04-11","index":7951,"close":72.39,"high":73.25,"low":72.13,"open":72.84,"volume":3775300},{"timestamp":1144848600,"date":"2006-04-12","index":7952,"close":72.26,"high":72.99,"low":72.05,"open":72.68,"volume":3109600},{"timestamp":1144935000,"date":"2006-04-13","index":7953,"close":72.21,"high":72.43,"low":71.8,"open":72.1,"volume":1915500},{"timestamp":1145280600,"date":"2006-04-17","index":7954,"close":72.95,"high":73.02,"low":72.6,"open":72.6,"volume":2659800},{"timestamp":1145367000,"date":"2006-04-18","index":7955,"close":75.08,"high":75.08,"low":74.1,"open":74.36,"volume":3857800},{"timestamp":1145453400,"date":"2006-04-19","index":7956,"close":75.77,"high":75.84,"low":74.57,"open":74.99,"volume":3899800},{"timestamp":1145539800,"date":"2006-04-20","index":7957,"close":74.91,"high":76,"low":74.62,"open":75.72,"volume":3952900},{"timestamp":1145626200,"date":"2006-04-21","index":7958,"close":76.3,"high":76.47,"low":75.28,"open":75.65,"volume":4815200},{"timestamp":1145885400,"date":"2006-04-24","index":7959,"close":75.82,"high":76.85,"low":75.58,"open":76.85,"volume":3300000}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7960,"close":74.88,"high":76.42,"low":74.6,"open":76.2,"volume":3112100},{"timestamp":1146058200,"date":"2006-04-26","index":7961,"close":73.74,"high":75.16,"low":73.59,"open":74.93,"volume":4160700},{"timestamp":1146144600,"date":"2006-04-27","index":7962,"close":73.71,"high":74.25,"low":72.72,"open":73.05,"volume":4667400},{"timestamp":1146231000,"date":"2006-04-28","index":7963,"close":73.72,"high":74.5,"low":73.72,"open":74.01,"volume":2487200},{"timestamp":1146490200,"date":"2006-05-01","index":7964,"close":74.4,"high":74.98,"low":74.19,"open":74.25,"volume":2900800},{"timestamp":1146576600,"date":"2006-05-02","index":7965,"close":76.3,"high":76.42,"low":75.57,"open":75.63,"volume":4284800},{"timestamp":1146663000,"date":"2006-05-03","index":7966,"close":75.05,"high":76.17,"low":74.71,"open":76.15,"volume":3885600},{"timestamp":1146749400,"date":"2006-05-04","index":7967,"close":75.26,"high":75.85,"low":74.5,"open":75.07,"volume":4620200},{"timestamp":1146835800,"date":"2006-05-05","index":7968,"close":76.47,"high":76.47,"low":75.65,"open":75.77,"volume":3777700},{"timestamp":1147095000,"date":"2006-05-08","index":7969,"close":75.62,"high":75.97,"low":75.2,"open":75.47,"volume":2818700},{"timestamp":1147181400,"date":"2006-05-09","index":7970,"close":76.27,"high":76.45,"low":75.7,"open":75.72,"volume":2721000}]},{"date":"2006-02-07","estimated":1.66,"reported":1.44,"pre":[{"timestamp":1138026600,"date":"2006-01-23","index":7896,"close":70.75,"high":70.92,"low":69.96,"open":70.3,"volume":3475800},{"timestamp":1138113000,"date":"2006-01-24","index":7897,"close":70.54,"high":71.46,"low":70.34,"open":71.06,"volume":3361600},{"timestamp":1138199400,"date":"2006-01-25","index":7898,"close":70.13,"high":71.28,"low":69.7,"open":71.26,"volume":5119900},{"timestamp":1138285800,"date":"2006-01-26","index":7899,"close":70.04,"high":70.45,"low":69.65,"open":70.33,"volume":3802900},{"timestamp":1138372200,"date":"2006-01-27","index":7900,"close":71.01,"high":71.39,"low":70.64,"open":71.06,"volume":3356000},{"timestamp":1138631400,"date":"2006-01-30","index":7901,"close":72.27,"high":72.72,"low":72.09,"open":72.3,"volume":4556700},{"timestamp":1138717800,"date":"2006-01-31","index":7902,"close":72.31,"high":72.88,"low":72.04,"open":72.86,"volume":3768400},{"timestamp":1138804200,"date":"2006-02-01","index":7903,"close":71.12,"high":72.58,"low":71.01,"open":71.99,"volume":3516100},{"timestamp":1138890600,"date":"2006-02-02","index":7904,"close":69.61,"high":70.92,"low":69.59,"open":70.92,"volume":6089200},{"timestamp":1138977000,"date":"2006-02-03","index":7905,"close":69.14,"high":69.84,"low":69.1,"open":69.59,"volume":3145400},{"timestamp":1139236200,"date":"2006-02-06","index":7906,"close":69.97,"high":70.53,"low":69.39,"open":70.21,"volume":2448600}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":7907,"close":67.5,"high":68.15,"low":67.06,"open":67.75,"volume":5089600},{"timestamp":1139409000,"date":"2006-02-08","index":7908,"close":67.2,"high":67.36,"low":66.6,"open":67.33,"volume":5860800},{"timestamp":1139495400,"date":"2006-02-09","index":7909,"close":67.26,"high":68.2,"low":67.05,"open":67.75,"volume":3764600},{"timestamp":1139581800,"date":"2006-02-10","index":7910,"close":67.38,"high":68.08,"low":66.93,"open":67.88,"volume":4645700},{"timestamp":1139841000,"date":"2006-02-13","index":7911,"close":67.3,"high":67.79,"low":66.97,"open":67.16,"volume":3045300},{"timestamp":1139927400,"date":"2006-02-14","index":7912,"close":67.09,"high":67.5,"low":66.5,"open":66.65,"volume":3475900},{"timestamp":1140013800,"date":"2006-02-15","index":7913,"close":67.2,"high":68.42,"low":66.73,"open":67.8,"volume":3932700},{"timestamp":1140100200,"date":"2006-02-16","index":7914,"close":68.41,"high":68.46,"low":67.56,"open":67.56,"volume":3072500},{"timestamp":1140186600,"date":"2006-02-17","index":7915,"close":68.51,"high":68.88,"low":68.32,"open":68.79,"volume":2823600},{"timestamp":1140532200,"date":"2006-02-21","index":7916,"close":69.2,"high":69.8,"low":68.9,"open":69.47,"volume":3669800},{"timestamp":1140618600,"date":"2006-02-22","index":7917,"close":67.81,"high":68.3,"low":67.47,"open":68.11,"volume":3149300}]},{"date":"2005-10-19","estimated":1.72,"reported":1.52,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":7821,"close":68.8,"high":69.82,"low":68.62,"open":69.75,"volume":3696600},{"timestamp":1128519000,"date":"2005-10-05","index":7822,"close":66.5,"high":67.97,"low":66.42,"open":67.75,"volume":6317100},{"timestamp":1128605400,"date":"2005-10-06","index":7823,"close":65.6,"high":66.3,"low":65.15,"open":66,"volume":7872100},{"timestamp":1128691800,"date":"2005-10-07","index":7824,"close":65.87,"high":66.61,"low":65.46,"open":66.48,"volume":4431400},{"timestamp":1128951000,"date":"2005-10-10","index":7825,"close":66.4,"high":66.93,"low":65.57,"open":66.89,"volume":4707200},{"timestamp":1129037400,"date":"2005-10-11","index":7826,"close":67.1,"high":67.2,"low":66.48,"open":66.8,"volume":3148800},{"timestamp":1129123800,"date":"2005-10-12","index":7827,"close":66.42,"high":67.15,"low":66.15,"open":67.15,"volume":2812300},{"timestamp":1129210200,"date":"2005-10-13","index":7828,"close":65.46,"high":65.58,"low":64.62,"open":65,"volume":4135200},{"timestamp":1129296600,"date":"2005-10-14","index":7829,"close":66.21,"high":66.21,"low":64.93,"open":65.61,"volume":3294300},{"timestamp":1129555800,"date":"2005-10-17","index":7830,"close":66.63,"high":66.79,"low":66.13,"open":66.7,"volume":2429300},{"timestamp":1129642200,"date":"2005-10-18","index":7831,"close":64.26,"high":65.4,"low":64.26,"open":65.2,"volume":4193600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7832,"close":65.34,"high":65.4,"low":64.01,"open":64.39,"volume":5597800},{"timestamp":1129815000,"date":"2005-10-20","index":7833,"close":63.82,"high":65.34,"low":63.41,"open":65.33,"volume":5804700},{"timestamp":1129901400,"date":"2005-10-21","index":7834,"close":64.28,"high":64.9,"low":63.84,"open":63.96,"volume":3381700},{"timestamp":1130160600,"date":"2005-10-24","index":7835,"close":64.65,"high":65.65,"low":64.65,"open":64.77,"volume":4143900},{"timestamp":1130247000,"date":"2005-10-25","index":7836,"close":65.42,"high":66.04,"low":65.1,"open":65.41,"volume":4153100},{"timestamp":1130333400,"date":"2005-10-26","index":7837,"close":66.07,"high":67.1,"low":65.95,"open":66.33,"volume":4761200},{"timestamp":1130419800,"date":"2005-10-27","index":7838,"close":65.15,"high":66.39,"low":65.15,"open":66.21,"volume":3068500},{"timestamp":1130506200,"date":"2005-10-28","index":7839,"close":66.46,"high":66.5,"low":65.31,"open":65.98,"volume":3619200},{"timestamp":1130769000,"date":"2005-10-31","index":7840,"close":66.4,"high":67.57,"low":66.13,"open":67.21,"volume":6341100},{"timestamp":1130855400,"date":"2005-11-01","index":7841,"close":66.25,"high":66.6,"low":66.05,"open":66.28,"volume":3180400},{"timestamp":1130941800,"date":"2005-11-02","index":7842,"close":67.3,"high":67.32,"low":66.29,"open":66.29,"volume":3431700}]},{"date":"2005-07-26","estimated":1.56,"reported":1.64,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7761,"close":66.43,"high":66.94,"low":66.12,"open":66.26,"volume":3925700},{"timestamp":1121175000,"date":"2005-07-12","index":7762,"close":65.7,"high":66.41,"low":65.64,"open":66.34,"volume":5921900},{"timestamp":1121261400,"date":"2005-07-13","index":7763,"close":65.7,"high":66.03,"low":65.38,"open":65.8,"volume":2715200},{"timestamp":1121347800,"date":"2005-07-14","index":7764,"close":65.06,"high":66.26,"low":64.8,"open":66.07,"volume":4519900},{"timestamp":1121434200,"date":"2005-07-15","index":7765,"close":65.03,"high":65.26,"low":64.91,"open":65.08,"volume":2840400},{"timestamp":1121693400,"date":"2005-07-18","index":7766,"close":65.49,"high":65.67,"low":65.25,"open":65.4,"volume":2710700},{"timestamp":1121779800,"date":"2005-07-19","index":7767,"close":65.96,"high":65.96,"low":65.22,"open":65.69,"volume":3344600},{"timestamp":1121866200,"date":"2005-07-20","index":7768,"close":65.53,"high":65.65,"low":64.42,"open":64.65,"volume":3663900},{"timestamp":1121952600,"date":"2005-07-21","index":7769,"close":64.84,"high":65.02,"low":64.52,"open":64.73,"volume":2495900},{"timestamp":1122039000,"date":"2005-07-22","index":7770,"close":65.95,"high":65.95,"low":65.05,"open":65.09,"volume":2465900},{"timestamp":1122298200,"date":"2005-07-25","index":7771,"close":66.88,"high":67.34,"low":66.55,"open":66.85,"volume":4064700}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7772,"close":65.5,"high":66.1,"low":65.5,"open":65.92,"volume":2913100},{"timestamp":1122471000,"date":"2005-07-27","index":7773,"close":66.23,"high":66.45,"low":65.65,"open":65.73,"volume":3015600},{"timestamp":1122557400,"date":"2005-07-28","index":7774,"close":66.55,"high":66.96,"low":66.12,"open":66.96,"volume":4124300},{"timestamp":1122643800,"date":"2005-07-29","index":7775,"close":65.88,"high":66.99,"low":65.88,"open":66.94,"volume":3734900},{"timestamp":1122903000,"date":"2005-08-01","index":7776,"close":66.63,"high":67,"low":66.37,"open":66.78,"volume":2828400},{"timestamp":1122989400,"date":"2005-08-02","index":7777,"close":67.51,"high":67.51,"low":66.97,"open":66.97,"volume":2533700},{"timestamp":1123075800,"date":"2005-08-03","index":7778,"close":68.22,"high":68.78,"low":68.1,"open":68.51,"volume":5077300},{"timestamp":1123162200,"date":"2005-08-04","index":7779,"close":68.03,"high":68.67,"low":67.9,"open":68.07,"volume":3340800},{"timestamp":1123248600,"date":"2005-08-05","index":7780,"close":67.9,"high":68.29,"low":67.6,"open":68.27,"volume":2521500},{"timestamp":1123507800,"date":"2005-08-08","index":7781,"close":69.2,"high":69.7,"low":69.05,"open":69.05,"volume":3713400},{"timestamp":1123594200,"date":"2005-08-09","index":7782,"close":70.18,"high":70.78,"low":69.94,"open":70.65,"volume":5171600}]},{"date":"2005-04-26","estimated":1.29,"reported":1.39,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7698,"close":63.62,"high":63.78,"low":63.22,"open":63.5,"volume":3053400},{"timestamp":1113312600,"date":"2005-04-12","index":7699,"close":62.64,"high":63.46,"low":62.31,"open":63.3,"volume":4878100},{"timestamp":1113399000,"date":"2005-04-13","index":7700,"close":61.26,"high":62.26,"low":61.15,"open":61.98,"volume":4395400},{"timestamp":1113485400,"date":"2005-04-14","index":7701,"close":60.62,"high":61.42,"low":60.4,"open":61.4,"volume":4508400},{"timestamp":1113571800,"date":"2005-04-15","index":7702,"close":59.4,"high":60.7,"low":58.75,"open":60.62,"volume":5152200},{"timestamp":1113831000,"date":"2005-04-18","index":7703,"close":59.81,"high":59.99,"low":58.86,"open":59.1,"volume":4676300},{"timestamp":1113917400,"date":"2005-04-19","index":7704,"close":61.15,"high":61.15,"low":60.38,"open":60.4,"volume":3520300},{"timestamp":1114003800,"date":"2005-04-20","index":7705,"close":60,"high":60.98,"low":59.85,"open":60.64,"volume":3209200},{"timestamp":1114090200,"date":"2005-04-21","index":7706,"close":60.75,"high":60.84,"low":59.81,"open":60.2,"volume":3274900},{"timestamp":1114176600,"date":"2005-04-22","index":7707,"close":61.06,"high":61.45,"low":60.52,"open":60.8,"volume":2699300},{"timestamp":1114435800,"date":"2005-04-25","index":7708,"close":61.6,"high":62,"low":61.35,"open":61.86,"volume":2587700}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7709,"close":61.44,"high":62.32,"low":61.44,"open":62.21,"volume":3127000},{"timestamp":1114608600,"date":"2005-04-27","index":7710,"close":60.46,"high":61.82,"low":60.34,"open":61.79,"volume":3951500},{"timestamp":1114695000,"date":"2005-04-28","index":7711,"close":60.8,"high":61.32,"low":60.46,"open":60.92,"volume":6312100},{"timestamp":1114781400,"date":"2005-04-29","index":7712,"close":60.9,"high":61.76,"low":60.6,"open":61.73,"volume":4451200},{"timestamp":1115040600,"date":"2005-05-02","index":7713,"close":61.23,"high":61.29,"low":60.61,"open":60.9,"volume":2217000},{"timestamp":1115127000,"date":"2005-05-03","index":7714,"close":60.77,"high":61.57,"low":60.7,"open":61.3,"volume":3113500},{"timestamp":1115213400,"date":"2005-05-04","index":7715,"close":61.75,"high":61.78,"low":61.16,"open":61.48,"volume":4259600},{"timestamp":1115299800,"date":"2005-05-05","index":7716,"close":62.1,"high":62.5,"low":61.9,"open":62.06,"volume":2300600},{"timestamp":1115386200,"date":"2005-05-06","index":7717,"close":61.82,"high":62.36,"low":61.82,"open":62.11,"volume":2623500},{"timestamp":1115645400,"date":"2005-05-09","index":7718,"close":61.9,"high":61.94,"low":61.36,"open":61.65,"volume":2600300},{"timestamp":1115731800,"date":"2005-05-10","index":7719,"close":61.46,"high":61.9,"low":61.32,"open":61.45,"volume":2676000}]},{"date":"2005-02-08","estimated":1.3,"reported":1.33,"pre":[{"timestamp":1106577000,"date":"2005-01-24","index":7645,"close":58.3,"high":58.67,"low":58.26,"open":58.41,"volume":2450400},{"timestamp":1106663400,"date":"2005-01-25","index":7646,"close":58.68,"high":58.74,"low":58.23,"open":58.51,"volume":2899200},{"timestamp":1106749800,"date":"2005-01-26","index":7647,"close":59.9,"high":60.13,"low":59.42,"open":59.55,"volume":6111300},{"timestamp":1106836200,"date":"2005-01-27","index":7648,"close":60.2,"high":60.39,"low":59.75,"open":59.84,"volume":3370600},{"timestamp":1106922600,"date":"2005-01-28","index":7649,"close":59.48,"high":59.85,"low":59.37,"open":59.85,"volume":2919800},{"timestamp":1107181800,"date":"2005-01-31","index":7650,"close":59.62,"high":59.95,"low":59.02,"open":59.15,"volume":3121700},{"timestamp":1107268200,"date":"2005-02-01","index":7651,"close":60.51,"high":60.63,"low":59.95,"open":60.1,"volume":3123300},{"timestamp":1107354600,"date":"2005-02-02","index":7652,"close":60.65,"high":61.03,"low":60.62,"open":60.82,"volume":2649400},{"timestamp":1107441000,"date":"2005-02-03","index":7653,"close":60.49,"high":60.53,"low":59.98,"open":60.13,"volume":3285900},{"timestamp":1107527400,"date":"2005-02-04","index":7654,"close":60.88,"high":61.08,"low":60.57,"open":60.66,"volume":3492600},{"timestamp":1107786600,"date":"2005-02-07","index":7655,"close":60.77,"high":61.07,"low":60.45,"open":60.82,"volume":3169500}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":7656,"close":61.03,"high":61.2,"low":60.28,"open":60.42,"volume":5044300},{"timestamp":1107959400,"date":"2005-02-09","index":7657,"close":60.99,"high":61.34,"low":60.67,"open":60.8,"volume":3476500},{"timestamp":1108045800,"date":"2005-02-10","index":7658,"close":62.17,"high":62.45,"low":61.59,"open":61.59,"volume":5436800},{"timestamp":1108132200,"date":"2005-02-11","index":7659,"close":62.2,"high":62.46,"low":61.65,"open":61.68,"volume":3873400},{"timestamp":1108391400,"date":"2005-02-14","index":7660,"close":62.25,"high":62.51,"low":62.02,"open":62.2,"volume":2454400},{"timestamp":1108477800,"date":"2005-02-15","index":7661,"close":62.46,"high":62.53,"low":62.05,"open":62.05,"volume":3003600},{"timestamp":1108564200,"date":"2005-02-16","index":7662,"close":63.27,"high":63.27,"low":62.17,"open":62.2,"volume":4430900},{"timestamp":1108650600,"date":"2005-02-17","index":7663,"close":62.99,"high":63.99,"low":62.99,"open":63.78,"volume":4168900},{"timestamp":1108737000,"date":"2005-02-18","index":7664,"close":63.2,"high":63.65,"low":62.87,"open":62.89,"volume":4141300},{"timestamp":1109082600,"date":"2005-02-22","index":7665,"close":63.52,"high":64.19,"low":63.36,"open":63.46,"volume":4297500},{"timestamp":1109169000,"date":"2005-02-23","index":7666,"close":63.9,"high":64.08,"low":63.32,"open":63.5,"volume":3059200}]},{"date":"2004-10-27","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1097587800,"date":"2004-10-12","index":7574,"close":58.61,"high":59.2,"low":58.61,"open":58.95,"volume":1987700},{"timestamp":1097674200,"date":"2004-10-13","index":7575,"close":58,"high":58.17,"low":57.6,"open":58.13,"volume":4141200},{"timestamp":1097760600,"date":"2004-10-14","index":7576,"close":58.58,"high":58.89,"low":58.46,"open":58.59,"volume":3085800},{"timestamp":1097847000,"date":"2004-10-15","index":7577,"close":58.99,"high":59.2,"low":58.7,"open":59.09,"volume":3400600},{"timestamp":1098106200,"date":"2004-10-18","index":7578,"close":58.54,"high":59.29,"low":58.47,"open":58.99,"volume":2545700},{"timestamp":1098192600,"date":"2004-10-19","index":7579,"close":58.4,"high":58.75,"low":58.32,"open":58.64,"volume":3128100},{"timestamp":1098279000,"date":"2004-10-20","index":7580,"close":59.14,"high":59.14,"low":58.21,"open":58.22,"volume":2303600},{"timestamp":1098365400,"date":"2004-10-21","index":7581,"close":59.08,"high":59.43,"low":58.88,"open":59.41,"volume":2538800},{"timestamp":1098451800,"date":"2004-10-22","index":7582,"close":58.97,"high":59.6,"low":58.9,"open":59.55,"volume":2676600},{"timestamp":1098711000,"date":"2004-10-25","index":7583,"close":59.48,"high":59.7,"low":59.31,"open":59.38,"volume":3377900},{"timestamp":1098797400,"date":"2004-10-26","index":7584,"close":58.93,"high":59.04,"low":58.4,"open":58.87,"volume":3065100}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7585,"close":58.64,"high":59.6,"low":58.31,"open":59.6,"volume":4602900},{"timestamp":1098970200,"date":"2004-10-28","index":7586,"close":57.62,"high":58.4,"low":57.37,"open":57.65,"volume":3894800},{"timestamp":1099056600,"date":"2004-10-29","index":7587,"close":58.25,"high":58.29,"low":57.72,"open":57.98,"volume":3115000},{"timestamp":1099319400,"date":"2004-11-01","index":7588,"close":58.42,"high":59.13,"low":58.23,"open":59.01,"volume":4711700},{"timestamp":1099405800,"date":"2004-11-02","index":7589,"close":58,"high":58.94,"low":57.98,"open":58.63,"volume":2899800},{"timestamp":1099492200,"date":"2004-11-03","index":7590,"close":59.28,"high":59.46,"low":58.68,"open":59.42,"volume":3935900},{"timestamp":1099578600,"date":"2004-11-04","index":7591,"close":60.1,"high":60.15,"low":59.47,"open":59.47,"volume":4574300},{"timestamp":1099665000,"date":"2004-11-05","index":7592,"close":59.57,"high":59.97,"low":59.42,"open":59.54,"volume":4022400},{"timestamp":1099924200,"date":"2004-11-08","index":7593,"close":59.54,"high":59.87,"low":59.32,"open":59.78,"volume":2919400},{"timestamp":1100010600,"date":"2004-11-09","index":7594,"close":59.15,"high":59.63,"low":59.08,"open":59.43,"volume":2903600},{"timestamp":1100097000,"date":"2004-11-10","index":7595,"close":59.12,"high":59.26,"low":58.47,"open":58.8,"volume":2476100}]},{"date":"2004-07-27","estimated":1.16,"reported":1.14,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":7509,"close":54.7,"high":55.1,"low":54.57,"open":55.08,"volume":2367000},{"timestamp":1089725400,"date":"2004-07-13","index":7510,"close":54.3,"high":54.6,"low":54.09,"open":54.56,"volume":1922000},{"timestamp":1089811800,"date":"2004-07-14","index":7511,"close":54.5,"high":54.74,"low":54.1,"open":54.1,"volume":2284200},{"timestamp":1089898200,"date":"2004-07-15","index":7512,"close":54.79,"high":55.08,"low":54.76,"open":54.84,"volume":2814300},{"timestamp":1089984600,"date":"2004-07-16","index":7513,"close":55.79,"high":55.95,"low":55.54,"open":55.65,"volume":3483500},{"timestamp":1090243800,"date":"2004-07-19","index":7514,"close":55.33,"high":55.78,"low":55.32,"open":55.48,"volume":2708400},{"timestamp":1090330200,"date":"2004-07-20","index":7515,"close":55.43,"high":55.6,"low":54.98,"open":55.15,"volume":2699300},{"timestamp":1090416600,"date":"2004-07-21","index":7516,"close":54.27,"high":54.97,"low":54.27,"open":54.73,"volume":4326700},{"timestamp":1090503000,"date":"2004-07-22","index":7517,"close":54.25,"high":54.67,"low":54.17,"open":54.38,"volume":3277400},{"timestamp":1090589400,"date":"2004-07-23","index":7518,"close":54.35,"high":54.4,"low":54,"open":54.1,"volume":2171700},{"timestamp":1090848600,"date":"2004-07-26","index":7519,"close":54.15,"high":54.45,"low":53.6,"open":54.3,"volume":2269600}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":7520,"close":53.9,"high":54.1,"low":53.3,"open":53.52,"volume":3071900},{"timestamp":1091021400,"date":"2004-07-28","index":7521,"close":54.92,"high":55.03,"low":54.18,"open":54.21,"volume":3003900},{"timestamp":1091107800,"date":"2004-07-29","index":7522,"close":55.99,"high":56.32,"low":55.77,"open":55.97,"volume":6960000},{"timestamp":1091194200,"date":"2004-07-30","index":7523,"close":56.36,"high":56.74,"low":56.33,"open":56.5,"volume":4183400},{"timestamp":1091453400,"date":"2004-08-02","index":7524,"close":56.28,"high":56.55,"low":56.18,"open":56.18,"volume":2564000},{"timestamp":1091539800,"date":"2004-08-03","index":7525,"close":56.75,"high":57.21,"low":56.75,"open":57,"volume":5817200},{"timestamp":1091626200,"date":"2004-08-04","index":7526,"close":56.07,"high":56.67,"low":55.87,"open":56.55,"volume":4980100},{"timestamp":1091712600,"date":"2004-08-05","index":7527,"close":55.9,"high":56.5,"low":55.88,"open":56.25,"volume":3749500},{"timestamp":1091799000,"date":"2004-08-06","index":7528,"close":54.95,"high":56.05,"low":54.8,"open":56,"volume":3343000},{"timestamp":1092058200,"date":"2004-08-09","index":7529,"close":55.54,"high":55.85,"low":55.02,"open":55.02,"volume":2957100},{"timestamp":1092144600,"date":"2004-08-10","index":7530,"close":55.45,"high":55.95,"low":55.4,"open":55.75,"volume":2858400}]},{"date":"2004-04-27","estimated":1,"reported":0.96,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":7447,"close":53.8,"high":54.08,"low":53.35,"open":53.35,"volume":4009700},{"timestamp":1081863000,"date":"2004-04-13","index":7448,"close":53.61,"high":54.09,"low":53.6,"open":54.05,"volume":2954900},{"timestamp":1081949400,"date":"2004-04-14","index":7449,"close":53.01,"high":53.33,"low":52.9,"open":52.95,"volume":2685800},{"timestamp":1082035800,"date":"2004-04-15","index":7450,"close":54.16,"high":54.24,"low":53.62,"open":53.62,"volume":3223400},{"timestamp":1082122200,"date":"2004-04-16","index":7451,"close":54.25,"high":54.72,"low":53.77,"open":53.77,"volume":2883800},{"timestamp":1082381400,"date":"2004-04-19","index":7452,"close":53.93,"high":54.13,"low":53.73,"open":53.73,"volume":2083700},{"timestamp":1082467800,"date":"2004-04-20","index":7453,"close":52.67,"high":53.44,"low":52.61,"open":53.36,"volume":4152200},{"timestamp":1082554200,"date":"2004-04-21","index":7454,"close":52.45,"high":52.5,"low":51.94,"open":52.12,"volume":3613200},{"timestamp":1082640600,"date":"2004-04-22","index":7455,"close":53.23,"high":53.23,"low":52.04,"open":52.1,"volume":2845600},{"timestamp":1082727000,"date":"2004-04-23","index":7456,"close":53.02,"high":53.02,"low":52.51,"open":52.65,"volume":2115100},{"timestamp":1082986200,"date":"2004-04-26","index":7457,"close":52.92,"high":53.39,"low":52.85,"open":53.31,"volume":2329700}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":7458,"close":53.7,"high":53.95,"low":52.52,"open":52.52,"volume":4639400},{"timestamp":1083159000,"date":"2004-04-28","index":7459,"close":53.11,"high":53.95,"low":53.03,"open":53.9,"volume":3207700},{"timestamp":1083245400,"date":"2004-04-29","index":7460,"close":52.05,"high":53.32,"low":52.05,"open":53.1,"volume":3566700},{"timestamp":1083331800,"date":"2004-04-30","index":7461,"close":52.9,"high":53.03,"low":52.37,"open":52.5,"volume":3329100},{"timestamp":1083591000,"date":"2004-05-03","index":7462,"close":53.28,"high":53.39,"low":52.78,"open":52.9,"volume":2888500},{"timestamp":1083677400,"date":"2004-05-04","index":7463,"close":53.5,"high":53.84,"low":53.2,"open":53.63,"volume":2856100},{"timestamp":1083763800,"date":"2004-05-05","index":7464,"close":54.42,"high":54.59,"low":53.96,"open":54.02,"volume":4829500},{"timestamp":1083850200,"date":"2004-05-06","index":7465,"close":54.54,"high":54.99,"low":54.13,"open":54.95,"volume":5454300},{"timestamp":1083936600,"date":"2004-05-07","index":7466,"close":53.96,"high":54.45,"low":53.67,"open":54.1,"volume":3730000},{"timestamp":1084195800,"date":"2004-05-10","index":7467,"close":52.22,"high":52.9,"low":52.22,"open":52.8,"volume":4228800},{"timestamp":1084282200,"date":"2004-05-11","index":7468,"close":52.65,"high":52.7,"low":51.7,"open":51.75,"volume":4100300}]},{"date":"2004-02-10","estimated":0.84,"reported":0.72,"pre":[{"timestamp":1075127400,"date":"2004-01-26","index":7394,"close":48.6,"high":48.6,"low":47.97,"open":48.4,"volume":3615400},{"timestamp":1075213800,"date":"2004-01-27","index":7395,"close":48.66,"high":48.85,"low":48.37,"open":48.49,"volume":3235500},{"timestamp":1075300200,"date":"2004-01-28","index":7396,"close":48.44,"high":49.3,"low":48.44,"open":48.9,"volume":3558000},{"timestamp":1075386600,"date":"2004-01-29","index":7397,"close":48.07,"high":48.33,"low":47.75,"open":48.29,"volume":3160600},{"timestamp":1075473000,"date":"2004-01-30","index":7398,"close":47.6,"high":47.91,"low":47.49,"open":47.73,"volume":2972300},{"timestamp":1075732200,"date":"2004-02-02","index":7399,"close":47.56,"high":47.68,"low":47.12,"open":47.35,"volume":3530200},{"timestamp":1075818600,"date":"2004-02-03","index":7400,"close":47.77,"high":47.8,"low":47.07,"open":47.37,"volume":3502500},{"timestamp":1075905000,"date":"2004-02-04","index":7401,"close":47.58,"high":47.89,"low":47.55,"open":47.66,"volume":2270100},{"timestamp":1075991400,"date":"2004-02-05","index":7402,"close":47.27,"high":47.57,"low":47.16,"open":47.57,"volume":2234200},{"timestamp":1076077800,"date":"2004-02-06","index":7403,"close":47.6,"high":47.6,"low":46.91,"open":47.05,"volume":2415400},{"timestamp":1076337000,"date":"2004-02-09","index":7404,"close":48.4,"high":48.65,"low":47.61,"open":47.64,"volume":3147100}],"post":[{"timestamp":1076423400,"date":"2004-02-10","index":7405,"close":47.55,"high":47.85,"low":46.65,"open":46.74,"volume":7789600},{"timestamp":1076509800,"date":"2004-02-11","index":7406,"close":47.92,"high":47.95,"low":46.97,"open":47.2,"volume":5148000},{"timestamp":1076596200,"date":"2004-02-12","index":7407,"close":47.73,"high":47.82,"low":47.25,"open":47.39,"volume":3845500},{"timestamp":1076682600,"date":"2004-02-13","index":7408,"close":48.05,"high":48.28,"low":47.5,"open":47.83,"volume":2671800},{"timestamp":1077028200,"date":"2004-02-17","index":7409,"close":48.72,"high":48.82,"low":48.5,"open":48.76,"volume":2859900},{"timestamp":1077114600,"date":"2004-02-18","index":7410,"close":47.9,"high":48.36,"low":47.9,"open":48.31,"volume":2879500},{"timestamp":1077201000,"date":"2004-02-19","index":7411,"close":48.13,"high":48.55,"low":48.1,"open":48.34,"volume":3184500},{"timestamp":1077287400,"date":"2004-02-20","index":7412,"close":48.49,"high":48.71,"low":48.19,"open":48.71,"volume":3295100},{"timestamp":1077546600,"date":"2004-02-23","index":7413,"close":48.5,"high":48.64,"low":48.25,"open":48.61,"volume":2920500},{"timestamp":1077633000,"date":"2004-02-24","index":7414,"close":48.53,"high":48.76,"low":48.15,"open":48.18,"volume":2669700},{"timestamp":1077719400,"date":"2004-02-25","index":7415,"close":48.74,"high":48.77,"low":48.45,"open":48.65,"volume":2055200}]},{"date":"2003-10-28","estimated":0.83,"reported":0.78,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":7323,"close":44.73,"high":44.73,"low":44.2,"open":44.2,"volume":3184500},{"timestamp":1066138200,"date":"2003-10-14","index":7324,"close":44.17,"high":44.23,"low":43.97,"open":44.05,"volume":3441100},{"timestamp":1066224600,"date":"2003-10-15","index":7325,"close":43.9,"high":44.33,"low":43.6,"open":44.33,"volume":3266800},{"timestamp":1066311000,"date":"2003-10-16","index":7326,"close":43.75,"high":43.94,"low":43.54,"open":43.9,"volume":2826300},{"timestamp":1066397400,"date":"2003-10-17","index":7327,"close":43.6,"high":43.75,"low":43.13,"open":43.75,"volume":2607300},{"timestamp":1066656600,"date":"2003-10-20","index":7328,"close":43.48,"high":43.71,"low":43.35,"open":43.65,"volume":2391600},{"timestamp":1066743000,"date":"2003-10-21","index":7329,"close":43.14,"high":43.25,"low":42.93,"open":43.17,"volume":4081300},{"timestamp":1066829400,"date":"2003-10-22","index":7330,"close":42.9,"high":43.05,"low":42.73,"open":42.95,"volume":2819000},{"timestamp":1066915800,"date":"2003-10-23","index":7331,"close":42.59,"high":42.68,"low":42.18,"open":42.2,"volume":2794700},{"timestamp":1067002200,"date":"2003-10-24","index":7332,"close":42.81,"high":42.82,"low":42.27,"open":42.4,"volume":2718000},{"timestamp":1067265000,"date":"2003-10-27","index":7333,"close":42.45,"high":42.59,"low":42.14,"open":42.36,"volume":2476900}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":7334,"close":42.23,"high":42.52,"low":41.89,"open":42.4,"volume":4311600},{"timestamp":1067437800,"date":"2003-10-29","index":7335,"close":42.25,"high":42.37,"low":41.8,"open":41.9,"volume":3226400},{"timestamp":1067524200,"date":"2003-10-30","index":7336,"close":41.7,"high":42.5,"low":41.65,"open":42.26,"volume":3792000},{"timestamp":1067610600,"date":"2003-10-31","index":7337,"close":42.38,"high":42.45,"low":41.95,"open":41.97,"volume":2792600},{"timestamp":1067869800,"date":"2003-11-03","index":7338,"close":42.47,"high":42.93,"low":42.37,"open":42.86,"volume":2833000},{"timestamp":1067956200,"date":"2003-11-04","index":7339,"close":42.55,"high":42.81,"low":42.55,"open":42.7,"volume":2511900},{"timestamp":1068042600,"date":"2003-11-05","index":7340,"close":42.59,"high":42.68,"low":42.38,"open":42.55,"volume":2222800},{"timestamp":1068129000,"date":"2003-11-06","index":7341,"close":42.51,"high":42.55,"low":42.25,"open":42.25,"volume":2164300},{"timestamp":1068215400,"date":"2003-11-07","index":7342,"close":42.78,"high":43,"low":42.62,"open":42.8,"volume":2515700},{"timestamp":1068474600,"date":"2003-11-10","index":7343,"close":42.58,"high":42.98,"low":42.5,"open":42.95,"volume":1970300},{"timestamp":1068561000,"date":"2003-11-11","index":7344,"close":42.6,"high":42.73,"low":42.33,"open":42.33,"volume":1732300}]},{"date":"2003-07-29","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1058189400,"date":"2003-07-14","index":7259,"close":40.05,"high":40.68,"low":40.05,"open":40.39,"volume":4136400},{"timestamp":1058275800,"date":"2003-07-15","index":7260,"close":39.3,"high":39.75,"low":39.25,"open":39.64,"volume":7709400},{"timestamp":1058362200,"date":"2003-07-16","index":7261,"close":39.58,"high":39.68,"low":39.32,"open":39.5,"volume":4365000},{"timestamp":1058448600,"date":"2003-07-17","index":7262,"close":40.2,"high":40.29,"low":39.69,"open":39.74,"volume":6494800},{"timestamp":1058535000,"date":"2003-07-18","index":7263,"close":40.5,"high":40.51,"low":39.76,"open":40.15,"volume":5964300},{"timestamp":1058794200,"date":"2003-07-21","index":7264,"close":40.15,"high":40.58,"low":40.1,"open":40.58,"volume":2938000},{"timestamp":1058880600,"date":"2003-07-22","index":7265,"close":40.99,"high":41.09,"low":40.35,"open":40.47,"volume":4203500},{"timestamp":1058967000,"date":"2003-07-23","index":7266,"close":40.88,"high":41.28,"low":40.85,"open":41.08,"volume":3081700},{"timestamp":1059053400,"date":"2003-07-24","index":7267,"close":41.2,"high":41.69,"low":41.2,"open":41.34,"volume":3343000},{"timestamp":1059139800,"date":"2003-07-25","index":7268,"close":41.45,"high":41.48,"low":40.7,"open":41,"volume":2898500},{"timestamp":1059399000,"date":"2003-07-28","index":7269,"close":42.02,"high":42.05,"low":41.51,"open":41.7,"volume":5817200}],"post":[{"timestamp":1059485400,"date":"2003-07-29","index":7270,"close":41.69,"high":41.75,"low":41.33,"open":41.54,"volume":4954300},{"timestamp":1059571800,"date":"2003-07-30","index":7271,"close":41.79,"high":41.91,"low":41.51,"open":41.72,"volume":3114200},{"timestamp":1059658200,"date":"2003-07-31","index":7272,"close":41.55,"high":41.94,"low":41.36,"open":41.8,"volume":2890900},{"timestamp":1059744600,"date":"2003-08-01","index":7273,"close":41.26,"high":41.29,"low":40.86,"open":41.07,"volume":3265900},{"timestamp":1060003800,"date":"2003-08-04","index":7274,"close":41.5,"high":41.52,"low":41.05,"open":41.45,"volume":1632400},{"timestamp":1060090200,"date":"2003-08-05","index":7275,"close":41.48,"high":41.95,"low":41.46,"open":41.75,"volume":2315200},{"timestamp":1060176600,"date":"2003-08-06","index":7276,"close":41.49,"high":41.6,"low":41.25,"open":41.34,"volume":2133200},{"timestamp":1060263000,"date":"2003-08-07","index":7277,"close":42.25,"high":42.26,"low":41.37,"open":41.41,"volume":3151700},{"timestamp":1060349400,"date":"2003-08-08","index":7278,"close":42.4,"high":42.77,"low":42.4,"open":42.73,"volume":2783400},{"timestamp":1060608600,"date":"2003-08-11","index":7279,"close":43,"high":43.25,"low":42.69,"open":42.69,"volume":3587700},{"timestamp":1060695000,"date":"2003-08-12","index":7280,"close":42.7,"high":43.34,"low":42.59,"open":43.3,"volume":5201500}]},{"date":"2003-04-29","estimated":0.94,"reported":1,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":7196,"close":38.35,"high":39,"low":38.26,"open":39,"volume":2879500},{"timestamp":1050327000,"date":"2003-04-14","index":7197,"close":39.12,"high":39.13,"low":38.51,"open":38.67,"volume":2129100},{"timestamp":1050413400,"date":"2003-04-15","index":7198,"close":38.95,"high":39.39,"low":38.95,"open":39.18,"volume":2385200},{"timestamp":1050499800,"date":"2003-04-16","index":7199,"close":38.56,"high":39.08,"low":38.47,"open":39.08,"volume":1877500},{"timestamp":1050586200,"date":"2003-04-17","index":7200,"close":38.86,"high":39.13,"low":38.65,"open":38.86,"volume":1641400},{"timestamp":1050931800,"date":"2003-04-21","index":7201,"close":38.88,"high":39.13,"low":38.8,"open":38.87,"volume":1728900},{"timestamp":1051018200,"date":"2003-04-22","index":7202,"close":39.5,"high":39.91,"low":38.8,"open":38.84,"volume":2717100},{"timestamp":1051104600,"date":"2003-04-23","index":7203,"close":39.16,"high":39.89,"low":38.79,"open":39.89,"volume":4988200},{"timestamp":1051191000,"date":"2003-04-24","index":7204,"close":39.39,"high":39.97,"low":38.77,"open":38.92,"volume":3825400},{"timestamp":1051277400,"date":"2003-04-25","index":7205,"close":38.31,"high":38.5,"low":37.75,"open":38.5,"volume":5127100},{"timestamp":1051536600,"date":"2003-04-28","index":7206,"close":38.74,"high":38.76,"low":38,"open":38.31,"volume":2805700}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":7207,"close":38.37,"high":38.89,"low":38.23,"open":38.29,"volume":4461600},{"timestamp":1051709400,"date":"2003-04-30","index":7208,"close":38.54,"high":38.74,"low":38.16,"open":38.16,"volume":4448800},{"timestamp":1051795800,"date":"2003-05-01","index":7209,"close":38.63,"high":39,"low":38.49,"open":38.95,"volume":3105200},{"timestamp":1051882200,"date":"2003-05-02","index":7210,"close":39.4,"high":39.4,"low":38.72,"open":38.74,"volume":4554500},{"timestamp":1052141400,"date":"2003-05-05","index":7211,"close":39.4,"high":39.73,"low":39.17,"open":39.4,"volume":2784200},{"timestamp":1052227800,"date":"2003-05-06","index":7212,"close":39.87,"high":40.26,"low":39.71,"open":40.23,"volume":4034400},{"timestamp":1052314200,"date":"2003-05-07","index":7213,"close":39.89,"high":40.11,"low":39.8,"open":39.95,"volume":2540700},{"timestamp":1052400600,"date":"2003-05-08","index":7214,"close":39.66,"high":39.77,"low":39.34,"open":39.5,"volume":2116100},{"timestamp":1052487000,"date":"2003-05-09","index":7215,"close":40.08,"high":40.08,"low":39.39,"open":39.6,"volume":2801400},{"timestamp":1052746200,"date":"2003-05-12","index":7216,"close":40.6,"high":40.97,"low":40.01,"open":40.1,"volume":4284300},{"timestamp":1052832600,"date":"2003-05-13","index":7217,"close":40.96,"high":40.97,"low":40.2,"open":40.2,"volume":4178800}]},{"date":"2003-02-11","estimated":0.71,"reported":0.71,"pre":[{"timestamp":1043677800,"date":"2003-01-27","index":7143,"close":35.37,"high":35.84,"low":34.67,"open":34.93,"volume":5693100},{"timestamp":1043764200,"date":"2003-01-28","index":7144,"close":36.49,"high":36.6,"low":35.45,"open":35.49,"volume":6347000},{"timestamp":1043850600,"date":"2003-01-29","index":7145,"close":38.3,"high":38.4,"low":36.55,"open":36.65,"volume":7865900},{"timestamp":1043937000,"date":"2003-01-30","index":7146,"close":37.51,"high":38.28,"low":37.35,"open":38.28,"volume":4873400},{"timestamp":1044023400,"date":"2003-01-31","index":7147,"close":39.01,"high":39.05,"low":37.3,"open":37.51,"volume":6659400},{"timestamp":1044282600,"date":"2003-02-03","index":7148,"close":38.81,"high":39.09,"low":38.5,"open":39.01,"volume":2764400},{"timestamp":1044369000,"date":"2003-02-04","index":7149,"close":38.84,"high":39.05,"low":38.49,"open":38.75,"volume":3389400},{"timestamp":1044455400,"date":"2003-02-05","index":7150,"close":38.71,"high":39.27,"low":38.64,"open":39.15,"volume":2784200},{"timestamp":1044541800,"date":"2003-02-06","index":7151,"close":37.67,"high":38.72,"low":37.41,"open":38.72,"volume":3625400},{"timestamp":1044628200,"date":"2003-02-07","index":7152,"close":37.68,"high":37.79,"low":37.32,"open":37.7,"volume":3413000},{"timestamp":1044887400,"date":"2003-02-10","index":7153,"close":37.96,"high":38,"low":37.43,"open":37.68,"volume":3902400}],"post":[{"timestamp":1044973800,"date":"2003-02-11","index":7154,"close":38.1,"high":38.6,"low":38.1,"open":38.45,"volume":3292100},{"timestamp":1045060200,"date":"2003-02-12","index":7155,"close":37.7,"high":38.11,"low":37.4,"open":38.11,"volume":3652000},{"timestamp":1045146600,"date":"2003-02-13","index":7156,"close":38.05,"high":38.2,"low":37.4,"open":37.68,"volume":4791500},{"timestamp":1045233000,"date":"2003-02-14","index":7157,"close":38.55,"high":38.79,"low":38,"open":38.1,"volume":2692300},{"timestamp":1045578600,"date":"2003-02-18","index":7158,"close":38.88,"high":39.19,"low":38.65,"open":38.7,"volume":2685400},{"timestamp":1045665000,"date":"2003-02-19","index":7159,"close":38.46,"high":38.89,"low":38.07,"open":38.33,"volume":2931000},{"timestamp":1045751400,"date":"2003-02-20","index":7160,"close":38.48,"high":39.1,"low":38.48,"open":38.92,"volume":2219900},{"timestamp":1045837800,"date":"2003-02-21","index":7161,"close":39.97,"high":40,"low":38.83,"open":38.83,"volume":4441900},{"timestamp":1046097000,"date":"2003-02-24","index":7162,"close":39.8,"high":40.09,"low":39.64,"open":39.7,"volume":2428200},{"timestamp":1046183400,"date":"2003-02-25","index":7163,"close":39.6,"high":39.99,"low":39.2,"open":39.5,"volume":5034500},{"timestamp":1046269800,"date":"2003-02-26","index":7164,"close":38.79,"high":39.59,"low":38.39,"open":39.59,"volume":3442200}]},{"date":"2002-10-29","estimated":0.64,"reported":0.61,"pre":[{"timestamp":1034602200,"date":"2002-10-14","index":7072,"close":39.93,"high":40.27,"low":39.25,"open":39.8,"volume":1754300},{"timestamp":1034688600,"date":"2002-10-15","index":7073,"close":41.88,"high":41.98,"low":41.11,"open":41.5,"volume":3590400},{"timestamp":1034775000,"date":"2002-10-16","index":7074,"close":41.3,"high":41.85,"low":41.25,"open":41.35,"volume":2483200},{"timestamp":1034861400,"date":"2002-10-17","index":7075,"close":42.35,"high":43.15,"low":42,"open":43.15,"volume":2538500},{"timestamp":1034947800,"date":"2002-10-18","index":7076,"close":42.35,"high":42.75,"low":41.96,"open":42.25,"volume":2096800},{"timestamp":1035207000,"date":"2002-10-21","index":7077,"close":42.04,"high":42.15,"low":41.66,"open":41.9,"volume":2188000},{"timestamp":1035293400,"date":"2002-10-22","index":7078,"close":39.99,"high":40.15,"low":39.46,"open":40.05,"volume":3373100},{"timestamp":1035379800,"date":"2002-10-23","index":7079,"close":39.95,"high":40,"low":38.89,"open":40,"volume":3734500},{"timestamp":1035466200,"date":"2002-10-24","index":7080,"close":39.79,"high":40.35,"low":39.79,"open":40.15,"volume":3051500},{"timestamp":1035552600,"date":"2002-10-25","index":7081,"close":40.12,"high":40.15,"low":39.51,"open":39.68,"volume":2106000},{"timestamp":1035815400,"date":"2002-10-28","index":7082,"close":39.45,"high":39.9,"low":39.05,"open":39.9,"volume":2550300}],"post":[{"timestamp":1035901800,"date":"2002-10-29","index":7083,"close":36.78,"high":37.1,"low":36.25,"open":36.6,"volume":9335100},{"timestamp":1035988200,"date":"2002-10-30","index":7084,"close":38.13,"high":38.18,"low":36.79,"open":36.79,"volume":6580100},{"timestamp":1036074600,"date":"2002-10-31","index":7085,"close":38.45,"high":38.82,"low":38.2,"open":38.35,"volume":3805200},{"timestamp":1036161000,"date":"2002-11-01","index":7086,"close":39.47,"high":39.59,"low":38.53,"open":38.53,"volume":2070800},{"timestamp":1036420200,"date":"2002-11-04","index":7087,"close":38.25,"high":39.52,"low":37.81,"open":39.48,"volume":3824500},{"timestamp":1036506600,"date":"2002-11-05","index":7088,"close":38.52,"high":38.6,"low":37.65,"open":37.65,"volume":3331400},{"timestamp":1036593000,"date":"2002-11-06","index":7089,"close":37.9,"high":37.92,"low":37.11,"open":37.18,"volume":5115000},{"timestamp":1036679400,"date":"2002-11-07","index":7090,"close":37.4,"high":37.77,"low":37.3,"open":37.5,"volume":2177700},{"timestamp":1036765800,"date":"2002-11-08","index":7091,"close":38.66,"high":38.74,"low":38.1,"open":38.13,"volume":2979400},{"timestamp":1037025000,"date":"2002-11-11","index":7092,"close":38.25,"high":38.85,"low":38.2,"open":38.66,"volume":2426000},{"timestamp":1037111400,"date":"2002-11-12","index":7093,"close":38.65,"high":38.95,"low":38.5,"open":38.82,"volume":2465700}]},{"date":"2002-07-30","estimated":0.63,"reported":0.59,"pre":[{"timestamp":1026739800,"date":"2002-07-15","index":7008,"close":44.85,"high":45.25,"low":43.1,"open":45.25,"volume":5810700},{"timestamp":1026826200,"date":"2002-07-16","index":7009,"close":44.2,"high":45.15,"low":43.15,"open":43.7,"volume":4165800},{"timestamp":1026912600,"date":"2002-07-17","index":7010,"close":45.68,"high":46.17,"low":45.3,"open":45.7,"volume":2995200},{"timestamp":1026999000,"date":"2002-07-18","index":7011,"close":45.32,"high":46.5,"low":45.08,"open":45.7,"volume":3467200},{"timestamp":1027085400,"date":"2002-07-19","index":7012,"close":42.6,"high":44.93,"low":42.59,"open":44.25,"volume":4254600},{"timestamp":1027344600,"date":"2002-07-22","index":7013,"close":39.69,"high":42.8,"low":39,"open":42.2,"volume":4805800},{"timestamp":1027431000,"date":"2002-07-23","index":7014,"close":39.32,"high":40.4,"low":39.1,"open":39.7,"volume":4593600},{"timestamp":1027517400,"date":"2002-07-24","index":7015,"close":42.75,"high":42.75,"low":38.2,"open":38.56,"volume":5006300},{"timestamp":1027603800,"date":"2002-07-25","index":7016,"close":41.96,"high":42.45,"low":41.04,"open":41.5,"volume":3539800},{"timestamp":1027690200,"date":"2002-07-26","index":7017,"close":42.54,"high":42.75,"low":41.7,"open":42.05,"volume":2863800},{"timestamp":1027949400,"date":"2002-07-29","index":7018,"close":45.3,"high":45.3,"low":43.94,"open":44.22,"volume":3086900}],"post":[{"timestamp":1028035800,"date":"2002-07-30","index":7019,"close":45.37,"high":45.65,"low":44.8,"open":45.3,"volume":2996500},{"timestamp":1028122200,"date":"2002-07-31","index":7020,"close":46.4,"high":46.7,"low":45.39,"open":45.43,"volume":3820800},{"timestamp":1028208600,"date":"2002-08-01","index":7021,"close":43.95,"high":45.4,"low":43.95,"open":45.35,"volume":3277400},{"timestamp":1028295000,"date":"2002-08-02","index":7022,"close":44.43,"high":45.52,"low":44,"open":45.5,"volume":2798100},{"timestamp":1028554200,"date":"2002-08-05","index":7023,"close":43.33,"high":45.09,"low":43.3,"open":44.35,"volume":1414300},{"timestamp":1028640600,"date":"2002-08-06","index":7024,"close":45.54,"high":45.93,"low":44.56,"open":44.56,"volume":2528300},{"timestamp":1028727000,"date":"2002-08-07","index":7025,"close":46.2,"high":46.29,"low":45.18,"open":46.25,"volume":2847000},{"timestamp":1028813400,"date":"2002-08-08","index":7026,"close":47.56,"high":47.74,"low":45.86,"open":46,"volume":2112400},{"timestamp":1028899800,"date":"2002-08-09","index":7027,"close":47.34,"high":47.9,"low":46.25,"open":46.35,"volume":1976300},{"timestamp":1029159000,"date":"2002-08-12","index":7028,"close":46.64,"high":46.9,"low":46.23,"open":46.6,"volume":1313400},{"timestamp":1029245400,"date":"2002-08-13","index":7029,"close":46.65,"high":47.47,"low":46.2,"open":46.2,"volume":1810800}]},{"date":"2002-04-30","estimated":0.43,"reported":0.42,"pre":[{"timestamp":1018877400,"date":"2002-04-15","index":6945,"close":51.17,"high":51.5,"low":50.93,"open":51,"volume":1873900},{"timestamp":1018963800,"date":"2002-04-16","index":6946,"close":52.09,"high":52.31,"low":51.84,"open":51.95,"volume":1864500},{"timestamp":1019050200,"date":"2002-04-17","index":6947,"close":51.5,"high":52.71,"low":51.4,"open":52.4,"volume":2826600},{"timestamp":1019136600,"date":"2002-04-18","index":6948,"close":51.83,"high":52.4,"low":51.39,"open":52.27,"volume":1853300},{"timestamp":1019223000,"date":"2002-04-19","index":6949,"close":51.7,"high":51.94,"low":51.41,"open":51.85,"volume":1684500},{"timestamp":1019482200,"date":"2002-04-22","index":6950,"close":51.72,"high":52.01,"low":51.64,"open":51.75,"volume":1656600},{"timestamp":1019568600,"date":"2002-04-23","index":6951,"close":51.25,"high":51.57,"low":50.52,"open":50.58,"volume":1907800},{"timestamp":1019655000,"date":"2002-04-24","index":6952,"close":49.86,"high":50.3,"low":49.81,"open":50.15,"volume":2162000},{"timestamp":1019741400,"date":"2002-04-25","index":6953,"close":49.9,"high":50.2,"low":49.54,"open":49.75,"volume":2268000},{"timestamp":1019827800,"date":"2002-04-26","index":6954,"close":49.5,"high":49.52,"low":48.81,"open":49.4,"volume":2152500},{"timestamp":1020087000,"date":"2002-04-29","index":6955,"close":49.69,"high":50.07,"low":49.65,"open":49.85,"volume":1512300}],"post":[{"timestamp":1020173400,"date":"2002-04-30","index":6956,"close":50.8,"high":51.39,"low":50.76,"open":51.3,"volume":2101800},{"timestamp":1020259800,"date":"2002-05-01","index":6957,"close":50.83,"high":50.92,"low":50.41,"open":50.65,"volume":1191300},{"timestamp":1020346200,"date":"2002-05-02","index":6958,"close":50.79,"high":51.39,"low":50.57,"open":51.03,"volume":1702400},{"timestamp":1020432600,"date":"2002-05-03","index":6959,"close":51.85,"high":52.4,"low":51.56,"open":52.2,"volume":2860300},{"timestamp":1020691800,"date":"2002-05-06","index":6960,"close":50.82,"high":51.35,"low":50.73,"open":51.35,"volume":2002800},{"timestamp":1020778200,"date":"2002-05-07","index":6961,"close":50.45,"high":50.87,"low":50.4,"open":50.85,"volume":1353800},{"timestamp":1020864600,"date":"2002-05-08","index":6962,"close":51.21,"high":51.45,"low":50.55,"open":50.7,"volume":1097900},{"timestamp":1020951000,"date":"2002-05-09","index":6963,"close":51.11,"high":51.37,"low":50.8,"open":51.2,"volume":1618200},{"timestamp":1021037400,"date":"2002-05-10","index":6964,"close":51.05,"high":51.45,"low":50.84,"open":51.43,"volume":1032600},{"timestamp":1021296600,"date":"2002-05-13","index":6965,"close":52.05,"high":52.07,"low":51.26,"open":51.3,"volume":1836400},{"timestamp":1021383000,"date":"2002-05-14","index":6966,"close":52.45,"high":52.68,"low":52.22,"open":52.63,"volume":3100600}]},{"date":"2002-02-12","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1012228200,"date":"2002-01-28","index":6892,"close":46.16,"high":46.64,"low":46.1,"open":46.45,"volume":2612700},{"timestamp":1012314600,"date":"2002-01-29","index":6893,"close":45.11,"high":46.19,"low":44.8,"open":46.1,"volume":2119900},{"timestamp":1012401000,"date":"2002-01-30","index":6894,"close":46.09,"high":46.09,"low":45.1,"open":45.2,"volume":3316900},{"timestamp":1012487400,"date":"2002-01-31","index":6895,"close":46.72,"high":46.8,"low":46.21,"open":46.35,"volume":2049300},{"timestamp":1012573800,"date":"2002-02-01","index":6896,"close":47,"high":47.5,"low":46.72,"open":46.95,"volume":3037100},{"timestamp":1012833000,"date":"2002-02-04","index":6897,"close":46.5,"high":47.05,"low":46.36,"open":47.05,"volume":1351700},{"timestamp":1012919400,"date":"2002-02-05","index":6898,"close":45.96,"high":46.21,"low":45.66,"open":46.1,"volume":1464100},{"timestamp":1013005800,"date":"2002-02-06","index":6899,"close":46.77,"high":46.85,"low":46.05,"open":46.05,"volume":1754600},{"timestamp":1013092200,"date":"2002-02-07","index":6900,"close":45.91,"high":46.1,"low":45.58,"open":45.7,"volume":2670900},{"timestamp":1013178600,"date":"2002-02-08","index":6901,"close":46.2,"high":46.2,"low":45.71,"open":46.1,"volume":1509600},{"timestamp":1013437800,"date":"2002-02-11","index":6902,"close":46.51,"high":46.72,"low":45.81,"open":46.08,"volume":1854800}],"post":[{"timestamp":1013524200,"date":"2002-02-12","index":6903,"close":46.7,"high":47.07,"low":46.61,"open":46.95,"volume":2512200},{"timestamp":1013610600,"date":"2002-02-13","index":6904,"close":47.8,"high":48,"low":46.92,"open":47.1,"volume":4315800},{"timestamp":1013697000,"date":"2002-02-14","index":6905,"close":48.55,"high":48.97,"low":48.4,"open":48.54,"volume":3565600},{"timestamp":1013783400,"date":"2002-02-15","index":6906,"close":48.82,"high":49.16,"low":48.56,"open":48.56,"volume":2312900},{"timestamp":1014129000,"date":"2002-02-19","index":6907,"close":48.5,"high":48.99,"low":48.38,"open":48.83,"volume":2859400},{"timestamp":1014215400,"date":"2002-02-20","index":6908,"close":47.75,"high":48.34,"low":47.15,"open":48.03,"volume":1505400},{"timestamp":1014301800,"date":"2002-02-21","index":6909,"close":47.5,"high":47.99,"low":47.41,"open":47.41,"volume":2217300},{"timestamp":1014388200,"date":"2002-02-22","index":6910,"close":48.39,"high":48.55,"low":47.85,"open":47.9,"volume":1927000},{"timestamp":1014647400,"date":"2002-02-25","index":6911,"close":49.45,"high":49.5,"low":48.39,"open":48.39,"volume":2376900},{"timestamp":1014733800,"date":"2002-02-26","index":6912,"close":49.73,"high":50,"low":49.4,"open":49.47,"volume":2928300},{"timestamp":1014820200,"date":"2002-02-27","index":6913,"close":49.81,"high":50.51,"low":49.72,"open":50.27,"volume":2905300}]},{"date":"2001-11-06","estimated":0.78,"reported":0.81,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":6826,"close":48.48,"high":48.75,"low":47.42,"open":47.58,"volume":2021000},{"timestamp":1003843800,"date":"2001-10-23","index":6827,"close":48.75,"high":49,"low":48.32,"open":48.55,"volume":1794400},{"timestamp":1003930200,"date":"2001-10-24","index":6828,"close":47.72,"high":48.25,"low":47.41,"open":47.9,"volume":2265100},{"timestamp":1004016600,"date":"2001-10-25","index":6829,"close":47.85,"high":47.88,"low":46.55,"open":46.55,"volume":2229900},{"timestamp":1004103000,"date":"2001-10-26","index":6830,"close":49.36,"high":49.5,"low":47.85,"open":47.9,"volume":1674500},{"timestamp":1004365800,"date":"2001-10-29","index":6831,"close":48.6,"high":49.5,"low":48.6,"open":49.5,"volume":1396900},{"timestamp":1004452200,"date":"2001-10-30","index":6832,"close":47.93,"high":48.49,"low":47.87,"open":48.3,"volume":2453600},{"timestamp":1004538600,"date":"2001-10-31","index":6833,"close":48.34,"high":49.15,"low":47.9,"open":48.75,"volume":2311600},{"timestamp":1004625000,"date":"2001-11-01","index":6834,"close":49.01,"high":49.1,"low":47.9,"open":48.6,"volume":1425800},{"timestamp":1004711400,"date":"2001-11-02","index":6835,"close":48.1,"high":48.43,"low":47.8,"open":48.4,"volume":1487800},{"timestamp":1004970600,"date":"2001-11-05","index":6836,"close":48.58,"high":49.35,"low":48.55,"open":48.77,"volume":2672400}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":6837,"close":48.09,"high":48.11,"low":47.05,"open":47.59,"volume":1624300},{"timestamp":1005143400,"date":"2001-11-07","index":6838,"close":48.45,"high":48.48,"low":47.67,"open":47.93,"volume":1893400},{"timestamp":1005229800,"date":"2001-11-08","index":6839,"close":48.3,"high":48.8,"low":48.12,"open":48.25,"volume":1673400},{"timestamp":1005316200,"date":"2001-11-09","index":6840,"close":49.28,"high":49.41,"low":49.03,"open":49.15,"volume":1871100},{"timestamp":1005575400,"date":"2001-11-12","index":6841,"close":48.5,"high":48.9,"low":48.15,"open":48.75,"volume":1130700},{"timestamp":1005661800,"date":"2001-11-13","index":6842,"close":49.58,"high":49.65,"low":48.69,"open":48.85,"volume":1528600},{"timestamp":1005748200,"date":"2001-11-14","index":6843,"close":45.9,"high":47.1,"low":45.63,"open":47,"volume":4925700},{"timestamp":1005834600,"date":"2001-11-15","index":6844,"close":43.5,"high":43.55,"low":42.2,"open":42.75,"volume":9088800},{"timestamp":1005921000,"date":"2001-11-16","index":6845,"close":43.9,"high":43.9,"low":42.95,"open":43.45,"volume":4639100},{"timestamp":1006180200,"date":"2001-11-19","index":6846,"close":43.76,"high":43.81,"low":42.8,"open":43.5,"volume":3280600},{"timestamp":1006266600,"date":"2001-11-20","index":6847,"close":45.08,"high":45.26,"low":44.61,"open":45,"volume":4276300}]},{"date":"2001-08-07","estimated":0.98,"reported":1.02,"pre":[{"timestamp":995895000,"date":"2001-07-23","index":6766,"close":48.4,"high":48.44,"low":47.8,"open":48.35,"volume":2183000},{"timestamp":995981400,"date":"2001-07-24","index":6767,"close":46.4,"high":47.65,"low":46.23,"open":47.45,"volume":1335800},{"timestamp":996067800,"date":"2001-07-25","index":6768,"close":48.4,"high":48.4,"low":47.2,"open":47.62,"volume":2165600},{"timestamp":996154200,"date":"2001-07-26","index":6769,"close":48.75,"high":48.81,"low":48.34,"open":48.45,"volume":2229100},{"timestamp":996240600,"date":"2001-07-27","index":6770,"close":48.75,"high":48.9,"low":48.15,"open":48.73,"volume":1541900},{"timestamp":996499800,"date":"2001-07-30","index":6771,"close":48.8,"high":49.19,"low":48.56,"open":49.05,"volume":1089900},{"timestamp":996586200,"date":"2001-07-31","index":6772,"close":49.42,"high":49.92,"low":49.33,"open":49.65,"volume":2473000},{"timestamp":996672600,"date":"2001-08-01","index":6773,"close":49.77,"high":50.3,"low":49.68,"open":50.15,"volume":1425600},{"timestamp":996759000,"date":"2001-08-02","index":6774,"close":49.78,"high":49.8,"low":48.86,"open":49.2,"volume":1793800},{"timestamp":996845400,"date":"2001-08-03","index":6775,"close":49.1,"high":49.17,"low":48.41,"open":48.8,"volume":1980000},{"timestamp":997104600,"date":"2001-08-06","index":6776,"close":48.82,"high":49.12,"low":48.6,"open":48.85,"volume":1406600}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":6777,"close":50.15,"high":50.32,"low":49.66,"open":49.68,"volume":3163900},{"timestamp":997277400,"date":"2001-08-08","index":6778,"close":50.46,"high":51.24,"low":50.4,"open":50.85,"volume":3662100},{"timestamp":997363800,"date":"2001-08-09","index":6779,"close":50.57,"high":50.75,"low":50.31,"open":50.46,"volume":1486300},{"timestamp":997450200,"date":"2001-08-10","index":6780,"close":50.92,"high":50.94,"low":50.3,"open":50.8,"volume":1640900},{"timestamp":997709400,"date":"2001-08-13","index":6781,"close":51.3,"high":51.6,"low":51.12,"open":51.42,"volume":2138100},{"timestamp":997795800,"date":"2001-08-14","index":6782,"close":52.14,"high":52.14,"low":51.6,"open":51.72,"volume":2336800},{"timestamp":997882200,"date":"2001-08-15","index":6783,"close":52.8,"high":53.05,"low":52.5,"open":52.6,"volume":3184500},{"timestamp":997968600,"date":"2001-08-16","index":6784,"close":52.62,"high":52.79,"low":52.15,"open":52.63,"volume":2542500},{"timestamp":998055000,"date":"2001-08-17","index":6785,"close":51.7,"high":52,"low":51.62,"open":51.8,"volume":2019600},{"timestamp":998314200,"date":"2001-08-20","index":6786,"close":51.84,"high":51.92,"low":51.27,"open":51.55,"volume":1736700},{"timestamp":998400600,"date":"2001-08-21","index":6787,"close":51.85,"high":52.2,"low":51.56,"open":51.65,"volume":3684500}]},{"date":"2001-05-08","estimated":1.02,"reported":1.1,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":6703,"close":53.3,"high":53.49,"low":53.01,"open":53.25,"volume":3230500},{"timestamp":988119000,"date":"2001-04-24","index":6704,"close":52.94,"high":53.49,"low":52.88,"open":53.3,"volume":1571600},{"timestamp":988205400,"date":"2001-04-25","index":6705,"close":53.85,"high":54.04,"low":52.98,"open":53,"volume":3497400},{"timestamp":988291800,"date":"2001-04-26","index":6706,"close":54.86,"high":55.2,"low":54.1,"open":54.15,"volume":3494100},{"timestamp":988378200,"date":"2001-04-27","index":6707,"close":54.25,"high":55.07,"low":54.2,"open":54.9,"volume":3425700},{"timestamp":988637400,"date":"2001-04-30","index":6708,"close":54.08,"high":54.39,"low":53.8,"open":54.2,"volume":2282300},{"timestamp":988723800,"date":"2001-05-01","index":6709,"close":54.24,"high":54.34,"low":53.8,"open":54.15,"volume":2781000},{"timestamp":988810200,"date":"2001-05-02","index":6710,"close":52.3,"high":53.54,"low":52,"open":53.4,"volume":5972600},{"timestamp":988896600,"date":"2001-05-03","index":6711,"close":51.25,"high":51.38,"low":50.65,"open":51.1,"volume":4686800},{"timestamp":988983000,"date":"2001-05-04","index":6712,"close":51.9,"high":52.57,"low":51.65,"open":51.7,"volume":2273700},{"timestamp":989242200,"date":"2001-05-07","index":6713,"close":52,"high":52.16,"low":51.65,"open":51.95,"volume":1926000}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":6714,"close":51.49,"high":51.8,"low":51.1,"open":51.35,"volume":1729700},{"timestamp":989415000,"date":"2001-05-09","index":6715,"close":52.65,"high":52.7,"low":51.9,"open":52.05,"volume":3437100},{"timestamp":989501400,"date":"2001-05-10","index":6716,"close":52.65,"high":53.1,"low":52.52,"open":53.09,"volume":2465800},{"timestamp":989587800,"date":"2001-05-11","index":6717,"close":51.94,"high":52.41,"low":51.75,"open":52.4,"volume":2128600},{"timestamp":989847000,"date":"2001-05-14","index":6718,"close":51.75,"high":51.94,"low":51.39,"open":51.5,"volume":1852600},{"timestamp":989933400,"date":"2001-05-15","index":6719,"close":52.95,"high":52.95,"low":52.3,"open":52.3,"volume":1462900},{"timestamp":990019800,"date":"2001-05-16","index":6720,"close":52.8,"high":53.11,"low":52.37,"open":52.58,"volume":2187500},{"timestamp":990106200,"date":"2001-05-17","index":6721,"close":53.05,"high":53.24,"low":52.75,"open":53,"volume":1450500},{"timestamp":990192600,"date":"2001-05-18","index":6722,"close":54.4,"high":54.45,"low":53.12,"open":53.37,"volume":2121600},{"timestamp":990451800,"date":"2001-05-21","index":6723,"close":53.93,"high":54.79,"low":53.92,"open":54.75,"volume":1909200},{"timestamp":990538200,"date":"2001-05-22","index":6724,"close":53.63,"high":53.98,"low":53.54,"open":53.9,"volume":1534900}]},{"date":"2001-02-13","estimated":1.01,"reported":1.1,"pre":[{"timestamp":980778600,"date":"2001-01-29","index":6645,"close":51.15,"high":52.15,"low":51.13,"open":52.15,"volume":2324400},{"timestamp":980865000,"date":"2001-01-30","index":6646,"close":50.83,"high":50.97,"low":50.6,"open":50.85,"volume":3609400},{"timestamp":980951400,"date":"2001-01-31","index":6647,"close":51.5,"high":51.75,"low":50.81,"open":50.83,"volume":3430300},{"timestamp":981037800,"date":"2001-02-01","index":6648,"close":51.75,"high":51.89,"low":51.2,"open":51.8,"volume":2011700},{"timestamp":981124200,"date":"2001-02-02","index":6649,"close":52,"high":52,"low":51.51,"open":51.7,"volume":1577500},{"timestamp":981383400,"date":"2001-02-05","index":6650,"close":52.84,"high":53.1,"low":52.52,"open":52.8,"volume":2443600},{"timestamp":981469800,"date":"2001-02-06","index":6651,"close":52.51,"high":52.75,"low":52.1,"open":52.4,"volume":1835200},{"timestamp":981556200,"date":"2001-02-07","index":6652,"close":51.9,"high":52.45,"low":51.85,"open":52.4,"volume":2058000},{"timestamp":981642600,"date":"2001-02-08","index":6653,"close":51.98,"high":52.21,"low":51.61,"open":52,"volume":1991000},{"timestamp":981729000,"date":"2001-02-09","index":6654,"close":53.16,"high":53.3,"low":52.6,"open":52.65,"volume":2528500},{"timestamp":981988200,"date":"2001-02-12","index":6655,"close":53.49,"high":53.5,"low":52.52,"open":52.64,"volume":2007400}],"post":[{"timestamp":982074600,"date":"2001-02-13","index":6656,"close":51,"high":51.7,"low":50.9,"open":51.2,"volume":3578900},{"timestamp":982161000,"date":"2001-02-14","index":6657,"close":51.05,"high":51.43,"low":50.58,"open":50.65,"volume":2728400},{"timestamp":982247400,"date":"2001-02-15","index":6658,"close":49.85,"high":50.28,"low":49.59,"open":49.6,"volume":4318000},{"timestamp":982333800,"date":"2001-02-16","index":6659,"close":49.65,"high":50.2,"low":49.1,"open":50,"volume":5095800},{"timestamp":982679400,"date":"2001-02-20","index":6660,"close":49.55,"high":50.2,"low":49.27,"open":49.95,"volume":1946500},{"timestamp":982765800,"date":"2001-02-21","index":6661,"close":48.73,"high":49.7,"low":48.05,"open":49.18,"volume":1957700},{"timestamp":982852200,"date":"2001-02-22","index":6662,"close":48.9,"high":49.59,"low":48.67,"open":49.15,"volume":2478000},{"timestamp":982938600,"date":"2001-02-23","index":6663,"close":48.85,"high":49.15,"low":48.55,"open":48.7,"volume":1774900},{"timestamp":983197800,"date":"2001-02-26","index":6664,"close":49.55,"high":49.59,"low":48.9,"open":49,"volume":1037700},{"timestamp":983284200,"date":"2001-02-27","index":6665,"close":49.6,"high":50,"low":49.42,"open":49.82,"volume":2183800},{"timestamp":983370600,"date":"2001-02-28","index":6666,"close":49.6,"high":49.96,"low":49.24,"open":49.85,"volume":1746700}]},{"date":"2000-11-07","estimated":0.97,"reported":1.01,"pre":[{"timestamp":972307800,"date":"2000-10-23","index":6579,"close":53.94,"high":54.5,"low":53.25,"open":54.5,"volume":1690300},{"timestamp":972394200,"date":"2000-10-24","index":6580,"close":53.38,"high":53.88,"low":53.25,"open":53.81,"volume":2535100},{"timestamp":972480600,"date":"2000-10-25","index":6581,"close":51.94,"high":52.94,"low":51.75,"open":52.94,"volume":2626700},{"timestamp":972567000,"date":"2000-10-26","index":6582,"close":52,"high":52.19,"low":51.69,"open":51.88,"volume":3961800},{"timestamp":972653400,"date":"2000-10-27","index":6583,"close":50.5,"high":51.94,"low":50.13,"open":51.94,"volume":4519300},{"timestamp":972916200,"date":"2000-10-30","index":6584,"close":51,"high":51.19,"low":49.81,"open":49.88,"volume":3358900},{"timestamp":973002600,"date":"2000-10-31","index":6585,"close":50.94,"high":51.56,"low":50.56,"open":51.5,"volume":3046300},{"timestamp":973089000,"date":"2000-11-01","index":6586,"close":51.88,"high":52.13,"low":51,"open":51,"volume":4620200},{"timestamp":973175400,"date":"2000-11-02","index":6587,"close":49.88,"high":50.69,"low":49.88,"open":50.69,"volume":2828300},{"timestamp":973261800,"date":"2000-11-03","index":6588,"close":49.19,"high":49.5,"low":48.69,"open":49.44,"volume":6370300},{"timestamp":973521000,"date":"2000-11-06","index":6589,"close":49.06,"high":49.63,"low":48.69,"open":49.63,"volume":3845800}],"post":[{"timestamp":973607400,"date":"2000-11-07","index":6590,"close":49.25,"high":49.75,"low":49.13,"open":49.25,"volume":3767700},{"timestamp":973693800,"date":"2000-11-08","index":6591,"close":49.31,"high":49.63,"low":49.06,"open":49.13,"volume":3121900},{"timestamp":973780200,"date":"2000-11-09","index":6592,"close":50.38,"high":50.38,"low":49.75,"open":49.94,"volume":3338800},{"timestamp":973866600,"date":"2000-11-10","index":6593,"close":50.69,"high":51,"low":50.44,"open":50.94,"volume":2802200},{"timestamp":974125800,"date":"2000-11-13","index":6594,"close":49.94,"high":51.13,"low":49.88,"open":50.75,"volume":4127600},{"timestamp":974212200,"date":"2000-11-14","index":6595,"close":51.25,"high":51.38,"low":50.13,"open":50.25,"volume":4127600},{"timestamp":974298600,"date":"2000-11-15","index":6596,"close":51.56,"high":51.81,"low":51.38,"open":51.63,"volume":3479800},{"timestamp":974385000,"date":"2000-11-16","index":6597,"close":51.31,"high":51.94,"low":51.19,"open":51.81,"volume":3576600},{"timestamp":974471400,"date":"2000-11-17","index":6598,"close":51.25,"high":51.31,"low":50.75,"open":50.94,"volume":2736700},{"timestamp":974730600,"date":"2000-11-20","index":6599,"close":50.38,"high":51.13,"low":50.31,"open":51,"volume":1556300},{"timestamp":974817000,"date":"2000-11-21","index":6600,"close":51.56,"high":51.69,"low":51,"open":51,"volume":1518300}]}]
diff --git a/data/BP_partial.json b/data/BP_partial.json
index 8e4e1943e..2222aadd9 100644
--- a/data/BP_partial.json
+++ b/data/BP_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.89,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12545,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12546,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12547,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12548,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12549,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12550,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12551,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12552,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12553,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12554,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12555,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12556,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12557,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12558,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12559,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12560,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12561,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12562,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12563,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12564,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12565,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12566,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12488,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12489,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12490,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12491,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12492,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12493,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12494,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12495,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12496,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12497,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12498,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12499,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12500,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12501,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12502,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12503,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12504,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12505,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12506,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12507,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12508,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12509,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12425,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12426,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12427,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12428,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12429,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12430,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12431,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12432,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12433,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12434,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12435,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12436,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12437,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12438,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12439,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12440,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12441,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12442,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12443,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12444,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12445,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12446,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12359,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12360,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12361,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12362,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12363,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12364,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12365,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12366,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12367,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12368,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12369,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12370,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12371,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12372,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12373,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12374,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12375,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12376,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12377,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12378,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12379,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12380,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12295,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12296,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12297,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12298,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12299,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12300,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12301,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12302,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12303,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12304,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12305,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12306,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12307,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12308,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12309,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12310,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12311,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12312,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12313,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12314,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12315,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12316,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12233,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12234,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12235,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12236,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12237,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12238,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12239,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12240,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12241,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12242,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12243,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12244,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12245,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12246,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12247,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12248,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12249,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12250,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12251,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12252,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12253,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12254,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12175,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12176,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12177,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12178,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12179,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12180,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12181,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12182,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12183,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12184,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12185,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12186,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12187,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12188,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12189,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12190,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12191,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12192,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12193,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12194,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12195,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12196,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12109,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12110,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12111,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12112,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12113,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12114,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12115,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12116,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12117,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12118,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12119,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12120,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12121,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12122,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12123,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12124,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12125,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12126,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12127,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12128,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12129,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12130,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12045,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12046,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12047,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12048,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12049,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12050,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12051,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12052,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12053,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12054,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12055,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12056,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12057,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12058,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12059,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12060,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12061,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12062,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12063,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12064,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12065,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12066,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11983,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11984,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11985,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11986,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11987,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11988,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11989,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11990,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":11991,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":11992,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":11993,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11994,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":11995,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":11996,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":11997,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":11998,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":11999,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12000,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12001,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12002,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12003,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12004,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11925,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11926,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11927,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11928,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11929,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11930,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11931,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11932,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11933,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11934,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11935,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11936,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11937,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11938,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11939,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11940,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11941,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11942,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11943,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11944,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11945,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11946,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11858,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11859,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11860,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11861,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11862,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11863,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11864,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11865,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11866,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11867,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11868,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11869,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11870,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11871,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11872,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11873,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11874,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11875,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11876,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11877,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11878,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11879,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11794,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11795,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11796,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11797,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11798,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11799,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11800,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11801,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11802,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11803,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11804,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11805,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11806,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11807,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11808,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11809,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11810,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11811,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11812,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11813,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11814,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11815,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11726,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11727,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11728,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11729,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11730,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11731,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11732,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11733,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11734,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11735,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11736,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11737,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11738,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11739,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11740,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11741,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11742,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11743,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11744,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11745,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11746,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11747,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11668,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11669,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11670,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11671,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11672,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11673,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11674,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11675,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11676,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11677,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11678,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11679,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11680,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11681,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11682,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11683,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11684,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11685,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11686,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11687,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11688,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11689,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11602,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11603,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11604,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11605,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11606,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11607,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11608,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11609,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11610,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11611,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11612,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11613,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11614,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11615,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11616,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11617,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11618,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11619,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11620,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11621,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11622,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11623,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11543,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11544,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11545,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11546,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11547,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11548,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11549,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11550,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11551,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11552,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11553,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11554,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11555,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11556,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11557,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11558,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11559,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11560,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11561,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11562,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11563,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11564,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11475,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11476,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11477,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11478,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11479,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11480,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11481,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11482,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11483,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11484,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11485,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11486,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11487,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11488,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11489,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11490,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11491,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11492,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11493,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11494,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11495,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11496,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11417,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11418,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11419,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11420,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11421,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11422,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11423,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11424,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11425,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11426,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11427,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11428,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11429,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11430,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11431,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11432,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11433,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11434,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11435,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11436,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11437,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11438,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11351,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11352,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11353,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11354,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11355,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11356,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11357,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11358,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11359,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11360,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11361,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11362,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11363,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11364,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11365,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11366,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11367,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11368,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11369,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11370,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11371,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11372,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]}]
+[{"date":"2025-07-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.92,"reported":1.02,"pre":[{"timestamp":1721050200,"date":"2024-07-15","index":12545,"close":35.03,"high":35.2,"low":34.75,"open":35.01,"volume":8696000},{"timestamp":1721136600,"date":"2024-07-16","index":12546,"close":34.89,"high":34.89,"low":34.38,"open":34.49,"volume":8226700},{"timestamp":1721223000,"date":"2024-07-17","index":12547,"close":35.42,"high":35.54,"low":35.04,"open":35.04,"volume":7683400},{"timestamp":1721309400,"date":"2024-07-18","index":12548,"close":35.59,"high":35.83,"low":35.47,"open":35.71,"volume":5479100},{"timestamp":1721395800,"date":"2024-07-19","index":12549,"close":35.38,"high":35.61,"low":35.21,"open":35.33,"volume":5153400},{"timestamp":1721655000,"date":"2024-07-22","index":12550,"close":35.33,"high":35.51,"low":35.21,"open":35.38,"volume":4811000},{"timestamp":1721741400,"date":"2024-07-23","index":12551,"close":34.95,"high":35.09,"low":34.78,"open":35.06,"volume":5203500},{"timestamp":1721827800,"date":"2024-07-24","index":12552,"close":34.65,"high":35.28,"low":34.62,"open":35.11,"volume":7232000},{"timestamp":1721914200,"date":"2024-07-25","index":12553,"close":35.18,"high":35.32,"low":34.63,"open":34.81,"volume":5355300},{"timestamp":1722000600,"date":"2024-07-26","index":12554,"close":35.25,"high":35.42,"low":34.96,"open":35.21,"volume":7135500},{"timestamp":1722259800,"date":"2024-07-29","index":12555,"close":34.96,"high":35.42,"low":34.73,"open":35.39,"volume":12769000}],"post":[{"timestamp":1722346200,"date":"2024-07-30","index":12556,"close":34.81,"high":35.35,"low":34.58,"open":35.1,"volume":13968300},{"timestamp":1722432600,"date":"2024-07-31","index":12557,"close":35.39,"high":35.56,"low":35.17,"open":35.44,"volume":9430600},{"timestamp":1722519000,"date":"2024-08-01","index":12558,"close":34.76,"high":35.46,"low":34.54,"open":35.41,"volume":8320400},{"timestamp":1722605400,"date":"2024-08-02","index":12559,"close":34.08,"high":34.56,"low":33.89,"open":34.42,"volume":11411600},{"timestamp":1722864600,"date":"2024-08-05","index":12560,"close":32.99,"high":33.29,"low":32.72,"open":33,"volume":10021000},{"timestamp":1722951000,"date":"2024-08-06","index":12561,"close":32.94,"high":33.2,"low":32.51,"open":32.53,"volume":8457700},{"timestamp":1723037400,"date":"2024-08-07","index":12562,"close":33.05,"high":33.4,"low":33.02,"open":33.1,"volume":8244700},{"timestamp":1723123800,"date":"2024-08-08","index":12563,"close":33.5,"high":33.65,"low":33.19,"open":33.25,"volume":5262900},{"timestamp":1723210200,"date":"2024-08-09","index":12564,"close":33.26,"high":33.38,"low":32.89,"open":33,"volume":5443000},{"timestamp":1723469400,"date":"2024-08-12","index":12565,"close":33.65,"high":33.79,"low":33.48,"open":33.61,"volume":5847200},{"timestamp":1723555800,"date":"2024-08-13","index":12566,"close":33.71,"high":33.79,"low":33.46,"open":33.61,"volume":5524600}]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12488,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12489,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12490,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12491,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12492,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12493,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12494,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12495,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12496,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12497,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12498,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12499,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12500,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12501,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12502,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12503,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12504,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12505,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12506,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12507,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12508,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12509,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12425,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12426,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12427,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12428,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12429,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12430,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12431,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12432,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12433,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12434,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12435,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12436,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12437,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12438,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12439,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12440,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12441,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12442,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12443,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12444,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12445,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12446,"close":35.7,"high":35.77,"low":35.28,"open":35.41,"volume":9099500}]},{"date":"2023-10-31","estimated":1.38,"reported":1.14,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12359,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12360,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12361,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12362,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12363,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12364,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12365,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12366,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12367,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12368,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12369,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12370,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12371,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12372,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12373,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12374,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12375,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12376,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12377,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12378,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12379,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12380,"close":35.85,"high":36.09,"low":35.72,"open":35.76,"volume":7451300}]},{"date":"2023-08-01","estimated":1.2,"reported":0.9,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12295,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12296,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12297,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12298,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12299,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12300,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12301,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12302,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12303,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12304,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12305,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12306,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12307,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12308,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12309,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12310,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12311,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12312,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12313,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12314,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12315,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12316,"close":36.07,"high":36.49,"low":36.02,"open":36.41,"volume":7412100}]},{"date":"2023-05-02","estimated":1.43,"reported":1.62,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12233,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12234,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12235,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12236,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12237,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12238,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12239,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12240,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12241,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12242,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12243,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12244,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12245,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12246,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12247,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12248,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12249,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12250,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12251,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12252,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12253,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12254,"close":35.54,"high":36.07,"low":35.45,"open":35.87,"volume":7748500}]},{"date":"2023-02-07","estimated":1.67,"reported":1.56,"pre":[{"timestamp":1674484200,"date":"2023-01-23","index":12175,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12176,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12177,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12178,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12179,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12180,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12181,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12182,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12183,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12184,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12185,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12186,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12187,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12188,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12189,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12190,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12191,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12192,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12193,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12194,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12195,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12196,"close":38.93,"high":39.54,"low":38.73,"open":39.54,"volume":10401400}]},{"date":"2022-11-01","estimated":1.94,"reported":2.58,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12109,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12110,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12111,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12112,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12113,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12114,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12115,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12116,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12117,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12118,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12119,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12120,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12121,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12122,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12123,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12124,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12125,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12126,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12127,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12128,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12129,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12130,"close":33.91,"high":34.19,"low":33.78,"open":34,"volume":10269600}]},{"date":"2022-08-02","estimated":2.13,"reported":2.61,"pre":[{"timestamp":1658151000,"date":"2022-07-18","index":12045,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12046,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12047,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12048,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12049,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12050,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12051,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12052,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12053,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12054,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12055,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12056,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12057,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12058,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12059,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12060,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12061,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12062,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12063,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12064,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12065,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12066,"close":30.93,"high":31.22,"low":30.85,"open":31.05,"volume":8540700}]},{"date":"2022-05-03","estimated":1.35,"reported":1.92,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":11983,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":11984,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":11985,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":11986,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":11987,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":11988,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":11989,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":11990,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":11991,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":11992,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":11993,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":11994,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":11995,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":11996,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":11997,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":11998,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":11999,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12000,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12001,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12002,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12003,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12004,"close":31.48,"high":31.69,"low":31.27,"open":31.56,"volume":10712200}]},{"date":"2022-02-08","estimated":1.17,"reported":1.26,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":11925,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":11926,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":11927,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":11928,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":11929,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":11930,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":11931,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":11932,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":11933,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":11934,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":11935,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":11936,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":11937,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":11938,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":11939,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":11940,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":11941,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":11942,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":11943,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":11944,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":11945,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":11946,"close":31.13,"high":31.4,"low":31.01,"open":31.21,"volume":11924500}]},{"date":"2021-11-02","estimated":0.92,"reported":0.99,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11858,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11859,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11860,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11861,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11862,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11863,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11864,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11865,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11866,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11867,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11868,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11869,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11870,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11871,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11872,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11873,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11874,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11875,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11876,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11877,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11878,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11879,"close":27.67,"high":28.01,"low":27.63,"open":27.96,"volume":7109500}]},{"date":"2021-08-03","estimated":0.6,"reported":0.83,"pre":[{"timestamp":1626701400,"date":"2021-07-19","index":11794,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11795,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11796,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11797,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11798,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11799,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11800,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11801,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11802,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11803,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11804,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11805,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11806,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11807,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11808,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11809,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11810,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11811,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11812,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11813,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11814,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11815,"close":24.77,"high":25.18,"low":24.57,"open":24.7,"volume":7944700}]},{"date":"2021-04-27","estimated":0.38,"reported":0.78,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11726,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11727,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11728,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11729,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11730,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11731,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11732,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11733,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11734,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11735,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11736,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11737,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11738,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11739,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11740,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11741,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11742,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11743,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11744,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11745,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11746,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11747,"close":25.97,"high":26.45,"low":25.94,"open":26.08,"volume":14524700}]},{"date":"2021-02-02","estimated":0.09,"reported":0.04,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11668,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11669,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11670,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11671,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11672,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11673,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11674,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11675,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11676,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11677,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11678,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11679,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11680,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11681,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11682,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11683,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11684,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11685,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11686,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11687,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11688,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11689,"close":23.58,"high":23.59,"low":22.91,"open":23.29,"volume":17490100}]},{"date":"2020-10-27","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11602,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11603,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11604,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11605,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11606,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11607,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11608,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11609,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11610,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11611,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11612,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11613,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11614,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11615,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11616,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11617,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11618,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11619,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11620,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11621,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11622,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11623,"close":19.1,"high":19.33,"low":18.93,"open":19.32,"volume":36959100}]},{"date":"2020-08-04","estimated":-1.84,"reported":-1.98,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11543,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11544,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11545,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11546,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11547,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11548,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11549,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11550,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11551,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11552,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11553,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11554,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11555,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11556,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11557,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11558,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11559,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11560,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11561,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11562,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11563,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11564,"close":22.36,"high":22.86,"low":22.32,"open":22.54,"volume":12027600}]},{"date":"2020-04-28","estimated":0.28,"reported":0.24,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11475,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11476,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11477,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11478,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11479,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11480,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11481,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11482,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11483,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11484,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11485,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11486,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11487,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11488,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11489,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11490,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11491,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11492,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11493,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11494,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11495,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11496,"close":23.06,"high":23.83,"low":23.06,"open":23.73,"volume":10151300}]},{"date":"2020-02-04","estimated":0.65,"reported":0.76,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11417,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11418,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11419,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11420,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11421,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11422,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11423,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11424,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11425,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11426,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11427,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11428,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11429,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11430,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11431,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11432,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11433,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11434,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11435,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11436,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11437,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11438,"close":36.25,"high":36.4,"low":35.92,"open":35.99,"volume":9434700}]},{"date":"2019-10-29","estimated":0.59,"reported":0.66,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11351,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11352,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11353,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11354,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11355,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11356,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11357,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11358,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11359,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11360,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11361,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11362,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11363,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11364,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11365,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11366,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11367,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11368,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11369,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11370,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11371,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11372,"close":39.13,"high":39.52,"low":39.03,"open":39.36,"volume":6745900}]}]
diff --git a/data/COST_full.json b/data/COST_full.json
index 76154452b..85a1fbdbe 100644
--- a/data/COST_full.json
+++ b/data/COST_full.json
@@ -1 +1 @@
-[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":5.08,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]},{"date":"2019-10-03","estimated":2.54,"reported":2.69,"pre":[{"timestamp":1568899800,"date":"2019-09-19","index":8368,"close":287.83,"high":289.76,"low":284.71,"open":289.49,"volume":3004700},{"timestamp":1568986200,"date":"2019-09-20","index":8369,"close":286.36,"high":289.41,"low":286.14,"open":288.75,"volume":3409500},{"timestamp":1569245400,"date":"2019-09-23","index":8370,"close":287.57,"high":288.13,"low":285.75,"open":286.36,"volume":2025400},{"timestamp":1569331800,"date":"2019-09-24","index":8371,"close":287.91,"high":292.62,"low":286.4,"open":289.3,"volume":2483200},{"timestamp":1569418200,"date":"2019-09-25","index":8372,"close":288.51,"high":289.68,"low":286.87,"open":288.26,"volume":1827800},{"timestamp":1569504600,"date":"2019-09-26","index":8373,"close":288.26,"high":289.81,"low":286.6,"open":289.43,"volume":1877300},{"timestamp":1569591000,"date":"2019-09-27","index":8374,"close":285.95,"high":289.53,"low":284.4,"open":289.53,"volume":1538100},{"timestamp":1569850200,"date":"2019-09-30","index":8375,"close":288.11,"high":288.62,"low":286.57,"open":287.7,"volume":2151500},{"timestamp":1569936600,"date":"2019-10-01","index":8376,"close":283.93,"high":288.68,"low":283.18,"open":288.04,"volume":2648900},{"timestamp":1570023000,"date":"2019-10-02","index":8377,"close":285.11,"high":285.79,"low":282.22,"open":283.23,"volume":2480600},{"timestamp":1570109400,"date":"2019-10-03","index":8378,"close":289,"high":290.86,"low":281.6,"open":285.39,"volume":3590200}],"post":[{"timestamp":1570195800,"date":"2019-10-04","index":8379,"close":291.67,"high":291.95,"low":283.32,"open":287.85,"volume":4513300},{"timestamp":1570455000,"date":"2019-10-07","index":8380,"close":293.41,"high":295.69,"low":290.5,"open":291.04,"volume":1988700},{"timestamp":1570541400,"date":"2019-10-08","index":8381,"close":291.89,"high":295.58,"low":290.45,"open":292.95,"volume":2201100},{"timestamp":1570627800,"date":"2019-10-09","index":8382,"close":296.9,"high":298.57,"low":293.11,"open":293.11,"volume":2235500},{"timestamp":1570714200,"date":"2019-10-10","index":8383,"close":297.14,"high":299.48,"low":296.26,"open":298.63,"volume":1637500},{"timestamp":1570800600,"date":"2019-10-11","index":8384,"close":297.6,"high":300.76,"low":297.36,"open":298.07,"volume":1855500},{"timestamp":1571059800,"date":"2019-10-14","index":8385,"close":297.52,"high":300.34,"low":297.5,"open":298,"volume":1297600},{"timestamp":1571146200,"date":"2019-10-15","index":8386,"close":298.39,"high":299.64,"low":297.23,"open":298.32,"volume":1580700},{"timestamp":1571232600,"date":"2019-10-16","index":8387,"close":298.78,"high":298.97,"low":295.08,"open":296.8,"volume":1811100},{"timestamp":1571319000,"date":"2019-10-17","index":8388,"close":302.4,"high":302.61,"low":298.85,"open":298.85,"volume":1734600},{"timestamp":1571405400,"date":"2019-10-18","index":8389,"close":302.86,"high":304,"low":300.98,"open":302,"volume":1853900}]},{"date":"2019-05-30","estimated":1.82,"reported":1.89,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":8280,"close":244.67,"high":245.4,"low":241.23,"open":242.11,"volume":1194800},{"timestamp":1558013400,"date":"2019-05-16","index":8281,"close":247.44,"high":249.73,"low":245.21,"open":245.63,"volume":1800600},{"timestamp":1558099800,"date":"2019-05-17","index":8282,"close":248.35,"high":250.05,"low":245.59,"open":245.88,"volume":1672000},{"timestamp":1558359000,"date":"2019-05-20","index":8283,"close":248.9,"high":249.94,"low":247.15,"open":247.15,"volume":1600500},{"timestamp":1558445400,"date":"2019-05-21","index":8284,"close":249.93,"high":250.83,"low":248.1,"open":249.11,"volume":1504200},{"timestamp":1558531800,"date":"2019-05-22","index":8285,"close":249.51,"high":251.01,"low":249.14,"open":251.01,"volume":1242300},{"timestamp":1558618200,"date":"2019-05-23","index":8286,"close":248.53,"high":249.92,"low":247.18,"open":248.63,"volume":1822800},{"timestamp":1558704600,"date":"2019-05-24","index":8287,"close":247.3,"high":249.56,"low":246.77,"open":249.11,"volume":1340200},{"timestamp":1559050200,"date":"2019-05-28","index":8288,"close":246.31,"high":250.2,"low":246.14,"open":248.58,"volume":3164100},{"timestamp":1559136600,"date":"2019-05-29","index":8289,"close":240.69,"high":244.77,"low":238.91,"open":244.13,"volume":2594900},{"timestamp":1559223000,"date":"2019-05-30","index":8290,"close":241.54,"high":243.58,"low":240.75,"open":242.15,"volume":2030300}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":8291,"close":239.58,"high":240.66,"low":233.05,"open":238.98,"volume":4058100},{"timestamp":1559568600,"date":"2019-06-03","index":8292,"close":241.07,"high":241.54,"low":238.08,"open":239.78,"volume":2512500},{"timestamp":1559655000,"date":"2019-06-04","index":8293,"close":245.61,"high":245.82,"low":242.5,"open":243,"volume":1761500},{"timestamp":1559741400,"date":"2019-06-05","index":8294,"close":247.96,"high":248.76,"low":245.02,"open":246.1,"volume":1825500},{"timestamp":1559827800,"date":"2019-06-06","index":8295,"close":251.21,"high":251.94,"low":247.74,"open":248,"volume":1487800},{"timestamp":1559914200,"date":"2019-06-07","index":8296,"close":256.01,"high":256.6,"low":251.02,"open":251.16,"volume":2270200},{"timestamp":1560173400,"date":"2019-06-10","index":8297,"close":256.85,"high":258.83,"low":256.11,"open":256.4,"volume":1839500},{"timestamp":1560259800,"date":"2019-06-11","index":8298,"close":257.11,"high":259.62,"low":256.21,"open":258.91,"volume":1613500},{"timestamp":1560346200,"date":"2019-06-12","index":8299,"close":257.23,"high":258.75,"low":255.77,"open":257.58,"volume":1071700},{"timestamp":1560432600,"date":"2019-06-13","index":8300,"close":259.71,"high":259.87,"low":257.55,"open":257.71,"volume":1228500},{"timestamp":1560519000,"date":"2019-06-14","index":8301,"close":260.15,"high":261.2,"low":258.91,"open":260,"volume":1287800}]},{"date":"2019-03-07","estimated":1.69,"reported":2.01,"pre":[{"timestamp":1550759400,"date":"2019-02-21","index":8222,"close":215.23,"high":216.72,"low":214.33,"open":216.6,"volume":1615300},{"timestamp":1550845800,"date":"2019-02-22","index":8223,"close":216.29,"high":216.59,"low":214.25,"open":215.17,"volume":1542500},{"timestamp":1551105000,"date":"2019-02-25","index":8224,"close":217.05,"high":219.09,"low":216.55,"open":217.37,"volume":1794000},{"timestamp":1551191400,"date":"2019-02-26","index":8225,"close":217.61,"high":218.91,"low":216.13,"open":216.89,"volume":1884100},{"timestamp":1551277800,"date":"2019-02-27","index":8226,"close":218.05,"high":218.86,"low":216.45,"open":216.51,"volume":1482700},{"timestamp":1551364200,"date":"2019-02-28","index":8227,"close":218.74,"high":219.69,"low":217.52,"open":218.49,"volume":2055600},{"timestamp":1551450600,"date":"2019-03-01","index":8228,"close":219.44,"high":220.57,"low":215.77,"open":219.76,"volume":2178200},{"timestamp":1551709800,"date":"2019-03-04","index":8229,"close":218.41,"high":221.08,"low":215.87,"open":220.43,"volume":2444700},{"timestamp":1551796200,"date":"2019-03-05","index":8230,"close":219.82,"high":221.61,"low":218.9,"open":218.91,"volume":2160200},{"timestamp":1551882600,"date":"2019-03-06","index":8231,"close":219.23,"high":221.91,"low":218.23,"open":220.5,"volume":1985300},{"timestamp":1551969000,"date":"2019-03-07","index":8232,"close":216.79,"high":219.39,"low":216.22,"open":218.13,"volume":3279100}],"post":[{"timestamp":1552055400,"date":"2019-03-08","index":8233,"close":227.82,"high":228.7,"low":223.77,"open":225.48,"volume":6782700},{"timestamp":1552311000,"date":"2019-03-11","index":8234,"close":229.69,"high":229.91,"low":227.06,"open":227.53,"volume":3748400},{"timestamp":1552397400,"date":"2019-03-12","index":8235,"close":232.96,"high":233.4,"low":229.9,"open":230.32,"volume":2647100},{"timestamp":1552483800,"date":"2019-03-13","index":8236,"close":236.38,"high":237.45,"low":232.95,"open":234.25,"volume":2421200},{"timestamp":1552570200,"date":"2019-03-14","index":8237,"close":233.84,"high":236.38,"low":233.28,"open":236.13,"volume":2300300},{"timestamp":1552656600,"date":"2019-03-15","index":8238,"close":233.6,"high":235.65,"low":233.18,"open":234.17,"volume":5075400},{"timestamp":1552915800,"date":"2019-03-18","index":8239,"close":236.59,"high":236.68,"low":233.49,"open":233.58,"volume":1735400},{"timestamp":1553002200,"date":"2019-03-19","index":8240,"close":237.05,"high":238.05,"low":236.29,"open":237.52,"volume":1852300},{"timestamp":1553088600,"date":"2019-03-20","index":8241,"close":236.98,"high":238.49,"low":235.78,"open":237.03,"volume":1499500},{"timestamp":1553175000,"date":"2019-03-21","index":8242,"close":239.54,"high":239.85,"low":236.55,"open":236.68,"volume":1617000},{"timestamp":1553261400,"date":"2019-03-22","index":8243,"close":237.56,"high":240.34,"low":236.9,"open":239.75,"volume":1873600}]},{"date":"2018-12-13","estimated":1.62,"reported":1.61,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8166,"close":230.34,"high":230.46,"low":222.19,"open":222.78,"volume":2765600},{"timestamp":1543501800,"date":"2018-11-29","index":8167,"close":231,"high":231.59,"low":228.36,"open":229,"volume":1478700},{"timestamp":1543588200,"date":"2018-11-30","index":8168,"close":231.28,"high":233.39,"low":229.7,"open":231.69,"volume":2764000},{"timestamp":1543847400,"date":"2018-12-03","index":8169,"close":232.08,"high":232.2,"low":228.21,"open":230.72,"volume":2481500},{"timestamp":1543933800,"date":"2018-12-04","index":8170,"close":226.35,"high":233.3,"low":225.56,"open":232.11,"volume":3418600},{"timestamp":1544106600,"date":"2018-12-06","index":8171,"close":233.2,"high":233.86,"low":226.6,"open":227.94,"volume":4029800},{"timestamp":1544193000,"date":"2018-12-07","index":8172,"close":224.86,"high":233.81,"low":223.03,"open":233.15,"volume":2881900},{"timestamp":1544452200,"date":"2018-12-10","index":8173,"close":222.66,"high":225.2,"low":219.11,"open":224.54,"volume":2650000},{"timestamp":1544538600,"date":"2018-12-11","index":8174,"close":226.5,"high":227.25,"low":224,"open":225.12,"volume":2466800},{"timestamp":1544625000,"date":"2018-12-12","index":8175,"close":227.8,"high":230.45,"low":227.07,"open":228.35,"volume":2891400},{"timestamp":1544711400,"date":"2018-12-13","index":8176,"close":226.51,"high":229.62,"low":225.48,"open":228.84,"volume":2170200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8177,"close":207.06,"high":219,"low":205.51,"open":218,"volume":8822300},{"timestamp":1545057000,"date":"2018-12-17","index":8178,"close":202.23,"high":208,"low":200.66,"open":206.68,"volume":4739400},{"timestamp":1545143400,"date":"2018-12-18","index":8179,"close":202.99,"high":204.67,"low":201.57,"open":203.09,"volume":3308500},{"timestamp":1545229800,"date":"2018-12-19","index":8180,"close":201.41,"high":207,"low":199.86,"open":203.5,"volume":3369600},{"timestamp":1545316200,"date":"2018-12-20","index":8181,"close":197.13,"high":200.7,"low":193.68,"open":200.33,"volume":4250900},{"timestamp":1545402600,"date":"2018-12-21","index":8182,"close":194.52,"high":200.7,"low":194.32,"open":197.16,"volume":5080200},{"timestamp":1545661800,"date":"2018-12-24","index":8183,"close":189.99,"high":195.33,"low":189.8,"open":193.9,"volume":2031700},{"timestamp":1545834600,"date":"2018-12-26","index":8184,"close":198.63,"high":198.78,"low":189.51,"open":190.82,"volume":3268800},{"timestamp":1545921000,"date":"2018-12-27","index":8185,"close":201.08,"high":201.13,"low":193.96,"open":196.96,"volume":2705900},{"timestamp":1546007400,"date":"2018-12-28","index":8186,"close":202.04,"high":204.95,"low":199.59,"open":201.82,"volume":2037800},{"timestamp":1546266600,"date":"2018-12-31","index":8187,"close":203.71,"high":204.39,"low":201.38,"open":203.38,"volume":1729400}]},{"date":"2018-10-04","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1537450200,"date":"2018-09-20","index":8118,"close":233.92,"high":235,"low":232.32,"open":234.6,"volume":1910100},{"timestamp":1537536600,"date":"2018-09-21","index":8119,"close":234.76,"high":235.84,"low":234.01,"open":234.37,"volume":3717800},{"timestamp":1537795800,"date":"2018-09-24","index":8120,"close":233.34,"high":234.85,"low":232.9,"open":234.19,"volume":1530400},{"timestamp":1537882200,"date":"2018-09-25","index":8121,"close":232.93,"high":234.66,"low":232.73,"open":234.03,"volume":1889700},{"timestamp":1537968600,"date":"2018-09-26","index":8122,"close":233.81,"high":235.66,"low":233.45,"open":233.57,"volume":2008500},{"timestamp":1538055000,"date":"2018-09-27","index":8123,"close":234,"high":235.67,"low":232.34,"open":233.7,"volume":1421400},{"timestamp":1538141400,"date":"2018-09-28","index":8124,"close":234.88,"high":235.47,"low":233.79,"open":233.86,"volume":1602800},{"timestamp":1538400600,"date":"2018-10-01","index":8125,"close":234.65,"high":236.53,"low":234.43,"open":235.81,"volume":1673100},{"timestamp":1538487000,"date":"2018-10-02","index":8126,"close":236.35,"high":237.57,"low":233.87,"open":234.1,"volume":1647600},{"timestamp":1538573400,"date":"2018-10-03","index":8127,"close":233.2,"high":237.31,"low":232.73,"open":236.62,"volume":2322300},{"timestamp":1538659800,"date":"2018-10-04","index":8128,"close":231.68,"high":234,"low":230.66,"open":233.26,"volume":2862800}],"post":[{"timestamp":1538746200,"date":"2018-10-05","index":8129,"close":218.82,"high":227.06,"low":217.79,"open":225,"volume":7379000},{"timestamp":1539005400,"date":"2018-10-08","index":8130,"close":223.93,"high":224.5,"low":219.26,"open":219.34,"volume":3863500},{"timestamp":1539091800,"date":"2018-10-09","index":8131,"close":224.17,"high":225.15,"low":222.56,"open":224.15,"volume":2502800},{"timestamp":1539178200,"date":"2018-10-10","index":8132,"close":221.05,"high":225,"low":221.04,"open":224.1,"volume":3021400},{"timestamp":1539264600,"date":"2018-10-11","index":8133,"close":221.82,"high":225.32,"low":220.93,"open":222.91,"volume":3650900},{"timestamp":1539351000,"date":"2018-10-12","index":8134,"close":226.95,"high":227.62,"low":223.39,"open":225.2,"volume":3130500},{"timestamp":1539610200,"date":"2018-10-15","index":8135,"close":224.51,"high":226.94,"low":224.25,"open":226.25,"volume":2441900},{"timestamp":1539696600,"date":"2018-10-16","index":8136,"close":227.68,"high":228.26,"low":224.32,"open":224.87,"volume":2541800},{"timestamp":1539783000,"date":"2018-10-17","index":8137,"close":228.49,"high":228.88,"low":225.51,"open":228.45,"volume":2129300},{"timestamp":1539869400,"date":"2018-10-18","index":8138,"close":228.58,"high":230.65,"low":226.25,"open":228.54,"volume":2624600},{"timestamp":1539955800,"date":"2018-10-19","index":8139,"close":229.67,"high":230.63,"low":228.72,"open":228.9,"volume":2099800}]},{"date":"2018-05-31","estimated":1.69,"reported":1.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":8030,"close":198.71,"high":199.35,"low":195,"open":196.07,"volume":2163200},{"timestamp":1526563800,"date":"2018-05-17","index":8031,"close":199.6,"high":201.35,"low":197.89,"open":199.06,"volume":2391000},{"timestamp":1526650200,"date":"2018-05-18","index":8032,"close":198.96,"high":199.52,"low":197.78,"open":199.5,"volume":1624600},{"timestamp":1526909400,"date":"2018-05-21","index":8033,"close":199.62,"high":201.34,"low":199.09,"open":199.6,"volume":1202800},{"timestamp":1526995800,"date":"2018-05-22","index":8034,"close":198.97,"high":201.77,"low":198.83,"open":199.72,"volume":1563600},{"timestamp":1527082200,"date":"2018-05-23","index":8035,"close":198.14,"high":199.09,"low":196.77,"open":199.09,"volume":1635100},{"timestamp":1527168600,"date":"2018-05-24","index":8036,"close":198.89,"high":199.09,"low":196.82,"open":198.29,"volume":1176300},{"timestamp":1527255000,"date":"2018-05-25","index":8037,"close":198.36,"high":200.22,"low":197.82,"open":198.89,"volume":1331000},{"timestamp":1527600600,"date":"2018-05-29","index":8038,"close":196.74,"high":198.84,"low":196,"open":198.1,"volume":2298100},{"timestamp":1527687000,"date":"2018-05-30","index":8039,"close":199.64,"high":200.53,"low":197.75,"open":198.16,"volume":2390900},{"timestamp":1527773400,"date":"2018-05-31","index":8040,"close":198.24,"high":200.7,"low":197.7,"open":200.22,"volume":4822800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":8041,"close":197.13,"high":198.99,"low":195,"open":195.45,"volume":4056400},{"timestamp":1528119000,"date":"2018-06-04","index":8042,"close":198.62,"high":199.04,"low":197.25,"open":197.32,"volume":1870600},{"timestamp":1528205400,"date":"2018-06-05","index":8043,"close":197.84,"high":199.35,"low":196.99,"open":199.22,"volume":1868500},{"timestamp":1528291800,"date":"2018-06-06","index":8044,"close":197.66,"high":198.4,"low":196.7,"open":198.01,"volume":2066900},{"timestamp":1528378200,"date":"2018-06-07","index":8045,"close":202.57,"high":202.88,"low":199.41,"open":200.5,"volume":2735000},{"timestamp":1528464600,"date":"2018-06-08","index":8046,"close":203.76,"high":204.01,"low":201,"open":201.51,"volume":2052500},{"timestamp":1528723800,"date":"2018-06-11","index":8047,"close":204.5,"high":204.89,"low":203.42,"open":203.76,"volume":1684800},{"timestamp":1528810200,"date":"2018-06-12","index":8048,"close":204.88,"high":205.08,"low":203.23,"open":204.25,"volume":1384800},{"timestamp":1528896600,"date":"2018-06-13","index":8049,"close":204.11,"high":205.83,"low":203.21,"open":204.92,"volume":1665800},{"timestamp":1528983000,"date":"2018-06-14","index":8050,"close":205.12,"high":205.73,"low":204.29,"open":204.87,"volume":1685000},{"timestamp":1529069400,"date":"2018-06-15","index":8051,"close":207.32,"high":207.67,"low":204.57,"open":205.4,"volume":3879600}]},{"date":"2018-03-07","estimated":1.47,"reported":1.42,"pre":[{"timestamp":1519223400,"date":"2018-02-21","index":7971,"close":185.75,"high":189.14,"low":185.69,"open":188.53,"volume":1747200},{"timestamp":1519309800,"date":"2018-02-22","index":7972,"close":186.59,"high":188.33,"low":185.66,"open":186.35,"volume":1360100},{"timestamp":1519396200,"date":"2018-02-23","index":7973,"close":189.81,"high":189.85,"low":185.91,"open":187.83,"volume":1561700},{"timestamp":1519655400,"date":"2018-02-26","index":7974,"close":192.81,"high":193.1,"low":189.93,"open":190.1,"volume":1852400},{"timestamp":1519741800,"date":"2018-02-27","index":7975,"close":190.1,"high":195.52,"low":190.1,"open":193.45,"volume":2170400},{"timestamp":1519828200,"date":"2018-02-28","index":7976,"close":190.9,"high":193.76,"low":190.89,"open":191.6,"volume":2179800},{"timestamp":1519914600,"date":"2018-03-01","index":7977,"close":189.03,"high":192.99,"low":187.32,"open":191.31,"volume":2447700},{"timestamp":1520001000,"date":"2018-03-02","index":7978,"close":189.33,"high":190.39,"low":187.22,"open":187.48,"volume":2275900},{"timestamp":1520260200,"date":"2018-03-05","index":7979,"close":191.48,"high":191.98,"low":187.5,"open":188.45,"volume":2155800},{"timestamp":1520346600,"date":"2018-03-06","index":7980,"close":191.46,"high":192.25,"low":190.07,"open":192.14,"volume":2458700},{"timestamp":1520433000,"date":"2018-03-07","index":7981,"close":187.36,"high":189.75,"low":184.78,"open":189.21,"volume":5157100}],"post":[{"timestamp":1520519400,"date":"2018-03-08","index":7982,"close":185.69,"high":186.35,"low":183.08,"open":186.19,"volume":6061500},{"timestamp":1520605800,"date":"2018-03-09","index":7983,"close":188.58,"high":188.64,"low":184.22,"open":186.5,"volume":3288100},{"timestamp":1520861400,"date":"2018-03-12","index":7984,"close":189.37,"high":190.1,"low":187.55,"open":188.27,"volume":2394100},{"timestamp":1520947800,"date":"2018-03-13","index":7985,"close":187.46,"high":190.12,"low":186.8,"open":190.05,"volume":1964300},{"timestamp":1521034200,"date":"2018-03-14","index":7986,"close":184.63,"high":189.01,"low":183.5,"open":188.78,"volume":2866000},{"timestamp":1521120600,"date":"2018-03-15","index":7987,"close":185.51,"high":186.57,"low":184.16,"open":184.82,"volume":1811300},{"timestamp":1521207000,"date":"2018-03-16","index":7988,"close":185.87,"high":186.25,"low":184.47,"open":186.18,"volume":3569400},{"timestamp":1521466200,"date":"2018-03-19","index":7989,"close":184.15,"high":185.98,"low":182.81,"open":185.63,"volume":2493200},{"timestamp":1521552600,"date":"2018-03-20","index":7990,"close":187.35,"high":187.58,"low":184.6,"open":185.1,"volume":1852500},{"timestamp":1521639000,"date":"2018-03-21","index":7991,"close":186.07,"high":187.89,"low":186.06,"open":186.83,"volume":2048300},{"timestamp":1521725400,"date":"2018-03-22","index":7992,"close":182.64,"high":185.55,"low":182.5,"open":184.9,"volume":2489800}]},{"date":"2017-12-14","estimated":1.34,"reported":1.36,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7916,"close":184.43,"high":184.9,"low":180.22,"open":180.43,"volume":7716600},{"timestamp":1512138600,"date":"2017-12-01","index":7917,"close":185.13,"high":185.18,"low":181.13,"open":183.26,"volume":4034400},{"timestamp":1512397800,"date":"2017-12-04","index":7918,"close":189.56,"high":189.88,"low":186.56,"open":187.22,"volume":5774200},{"timestamp":1512484200,"date":"2017-12-05","index":7919,"close":187.82,"high":191.22,"low":186.85,"open":189.67,"volume":3182800},{"timestamp":1512570600,"date":"2017-12-06","index":7920,"close":187.22,"high":187.98,"low":185.51,"open":187.62,"volume":3569200},{"timestamp":1512657000,"date":"2017-12-07","index":7921,"close":186.2,"high":187.8,"low":185.56,"open":186.51,"volume":2240800},{"timestamp":1512743400,"date":"2017-12-08","index":7922,"close":188.07,"high":188.53,"low":185.95,"open":186.79,"volume":1772500},{"timestamp":1513002600,"date":"2017-12-11","index":7923,"close":188.86,"high":188.9,"low":187.04,"open":188.21,"volume":1964100},{"timestamp":1513089000,"date":"2017-12-12","index":7924,"close":188.3,"high":189.12,"low":186.8,"open":186.96,"volume":3365700},{"timestamp":1513175400,"date":"2017-12-13","index":7925,"close":188.28,"high":190.12,"low":187.8,"open":188.53,"volume":3062900},{"timestamp":1513261800,"date":"2017-12-14","index":7926,"close":186.53,"high":189.74,"low":186.17,"open":188.58,"volume":3743200}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7927,"close":192.73,"high":195.35,"low":192,"open":193.41,"volume":8452900},{"timestamp":1513607400,"date":"2017-12-18","index":7928,"close":192.31,"high":194.35,"low":191.9,"open":192.63,"volume":3492300},{"timestamp":1513693800,"date":"2017-12-19","index":7929,"close":188.33,"high":193,"low":187,"open":192.91,"volume":3959900},{"timestamp":1513780200,"date":"2017-12-20","index":7930,"close":187.51,"high":189.26,"low":185.4,"open":189.04,"volume":3894400},{"timestamp":1513866600,"date":"2017-12-21","index":7931,"close":186.8,"high":188.4,"low":186.58,"open":188,"volume":1908100},{"timestamp":1513953000,"date":"2017-12-22","index":7932,"close":186.63,"high":187.48,"low":185.97,"open":187.27,"volume":1078300},{"timestamp":1514298600,"date":"2017-12-26","index":7933,"close":186.55,"high":187.34,"low":186.12,"open":186.19,"volume":1120000},{"timestamp":1514385000,"date":"2017-12-27","index":7934,"close":186.3,"high":187.06,"low":185.8,"open":186.85,"volume":1175200},{"timestamp":1514471400,"date":"2017-12-28","index":7935,"close":186.62,"high":187.02,"low":186.19,"open":186.57,"volume":1017000},{"timestamp":1514557800,"date":"2017-12-29","index":7936,"close":186.12,"high":187.6,"low":185.93,"open":186.46,"volume":2028000},{"timestamp":1514903400,"date":"2018-01-02","index":7937,"close":188.32,"high":190.68,"low":186.74,"open":187.23,"volume":2509300}]},{"date":"2017-10-05","estimated":2.02,"reported":2.08,"pre":[{"timestamp":1506000600,"date":"2017-09-21","index":7867,"close":161.48,"high":162.93,"low":160.4,"open":162.93,"volume":1738800},{"timestamp":1506087000,"date":"2017-09-22","index":7868,"close":161.29,"high":162,"low":160.37,"open":160.9,"volume":1535900},{"timestamp":1506346200,"date":"2017-09-25","index":7869,"close":162.33,"high":162.7,"low":160.52,"open":160.83,"volume":1799600},{"timestamp":1506432600,"date":"2017-09-26","index":7870,"close":164.07,"high":164.73,"low":162.59,"open":162.71,"volume":2370400},{"timestamp":1506519000,"date":"2017-09-27","index":7871,"close":164.42,"high":165.32,"low":163.38,"open":164.49,"volume":2053100},{"timestamp":1506605400,"date":"2017-09-28","index":7872,"close":163.9,"high":164.95,"low":163.54,"open":164.47,"volume":1730200},{"timestamp":1506691800,"date":"2017-09-29","index":7873,"close":164.29,"high":165.07,"low":163.76,"open":163.9,"volume":1852300},{"timestamp":1506951000,"date":"2017-10-02","index":7874,"close":165.89,"high":166.42,"low":164.29,"open":164.92,"volume":2267100},{"timestamp":1507037400,"date":"2017-10-03","index":7875,"close":165.08,"high":167.29,"low":165.03,"open":166.32,"volume":2839400},{"timestamp":1507123800,"date":"2017-10-04","index":7876,"close":165.21,"high":165.93,"low":164.69,"open":165.23,"volume":1918600},{"timestamp":1507210200,"date":"2017-10-05","index":7877,"close":167.07,"high":167.12,"low":165.25,"open":165.86,"volume":4715400}],"post":[{"timestamp":1507296600,"date":"2017-10-06","index":7878,"close":157.09,"high":159.46,"low":156.54,"open":159,"volume":18001200},{"timestamp":1507555800,"date":"2017-10-09","index":7879,"close":154.61,"high":157.75,"low":154.11,"open":157.01,"volume":7028800},{"timestamp":1507642200,"date":"2017-10-10","index":7880,"close":156.87,"high":157.36,"low":155.08,"open":155.67,"volume":5420200},{"timestamp":1507728600,"date":"2017-10-11","index":7881,"close":157.87,"high":158.96,"low":157.06,"open":157.3,"volume":3859300},{"timestamp":1507815000,"date":"2017-10-12","index":7882,"close":157.22,"high":157.99,"low":156.36,"open":157.87,"volume":3596300},{"timestamp":1507901400,"date":"2017-10-13","index":7883,"close":159.85,"high":160.08,"low":157.09,"open":157.42,"volume":3634500},{"timestamp":1508160600,"date":"2017-10-16","index":7884,"close":158.81,"high":159.8,"low":158.32,"open":159.38,"volume":2453700},{"timestamp":1508247000,"date":"2017-10-17","index":7885,"close":158.38,"high":159.27,"low":157.57,"open":159,"volume":2426800},{"timestamp":1508333400,"date":"2017-10-18","index":7886,"close":157.55,"high":158.84,"low":157.31,"open":158.84,"volume":3011300},{"timestamp":1508419800,"date":"2017-10-19","index":7887,"close":158.46,"high":158.76,"low":157,"open":157.14,"volume":2981700},{"timestamp":1508506200,"date":"2017-10-20","index":7888,"close":160.77,"high":161.01,"low":158.51,"open":158.97,"volume":3993200}]},{"date":"2017-05-25","estimated":1.31,"reported":1.4,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":7775,"close":171.26,"high":171.55,"low":170.1,"open":170.78,"volume":2106000},{"timestamp":1494595800,"date":"2017-05-12","index":7776,"close":170.88,"high":171.85,"low":170.32,"open":171.29,"volume":1586800},{"timestamp":1494855000,"date":"2017-05-15","index":7777,"close":171.57,"high":171.98,"low":170.3,"open":170.3,"volume":1733600},{"timestamp":1494941400,"date":"2017-05-16","index":7778,"close":171,"high":171.96,"low":170.63,"open":171.96,"volume":1129200},{"timestamp":1495027800,"date":"2017-05-17","index":7779,"close":169.15,"high":171.5,"low":169.06,"open":170.66,"volume":2201400},{"timestamp":1495114200,"date":"2017-05-18","index":7780,"close":170.72,"high":171.02,"low":169.69,"open":170.08,"volume":1589700},{"timestamp":1495200600,"date":"2017-05-19","index":7781,"close":171.64,"high":172.43,"low":170.81,"open":171.35,"volume":1871800},{"timestamp":1495459800,"date":"2017-05-22","index":7782,"close":172.4,"high":173.24,"low":171.63,"open":172.24,"volume":1594100},{"timestamp":1495546200,"date":"2017-05-23","index":7783,"close":172.47,"high":173.54,"low":172.32,"open":172.97,"volume":1788000},{"timestamp":1495632600,"date":"2017-05-24","index":7784,"close":173.01,"high":173.13,"low":171.8,"open":172.95,"volume":1420800},{"timestamp":1495719000,"date":"2017-05-25","index":7785,"close":174.73,"high":175.05,"low":173.3,"open":173.47,"volume":2726900}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":7786,"close":177.86,"high":180.34,"low":177.52,"open":180.25,"volume":4471300},{"timestamp":1496151000,"date":"2017-05-30","index":7787,"close":178.92,"high":179.39,"low":177.5,"open":177.68,"volume":2086300},{"timestamp":1496237400,"date":"2017-05-31","index":7788,"close":180.43,"high":180.47,"low":178.78,"open":179.24,"volume":2456200},{"timestamp":1496323800,"date":"2017-06-01","index":7789,"close":180.63,"high":181.1,"low":179.86,"open":180.81,"volume":2028300},{"timestamp":1496410200,"date":"2017-06-02","index":7790,"close":180.97,"high":181.25,"low":179.87,"open":180.58,"volume":2239900},{"timestamp":1496669400,"date":"2017-06-05","index":7791,"close":182.08,"high":182.21,"low":180.6,"open":181.1,"volume":1561100},{"timestamp":1496755800,"date":"2017-06-06","index":7792,"close":181.45,"high":182.72,"low":181.01,"open":181.7,"volume":2248900},{"timestamp":1496842200,"date":"2017-06-07","index":7793,"close":182.2,"high":182.24,"low":181.14,"open":181.44,"volume":1246200},{"timestamp":1496928600,"date":"2017-06-08","index":7794,"close":181.41,"high":182.5,"low":180.84,"open":181.92,"volume":1823600},{"timestamp":1497015000,"date":"2017-06-09","index":7795,"close":180.38,"high":181.93,"low":179.92,"open":181.71,"volume":2167600},{"timestamp":1497274200,"date":"2017-06-12","index":7796,"close":179.64,"high":180.87,"low":178.79,"open":179.58,"volume":2395200}]},{"date":"2017-03-02","estimated":1.36,"reported":1.17,"pre":[{"timestamp":1487169000,"date":"2017-02-15","index":7716,"close":175,"high":175,"low":173.06,"open":173.18,"volume":2346500},{"timestamp":1487255400,"date":"2017-02-16","index":7717,"close":175.75,"high":175.83,"low":174.51,"open":175.1,"volume":2206500},{"timestamp":1487341800,"date":"2017-02-17","index":7718,"close":175.86,"high":176.5,"low":174.48,"open":175.47,"volume":2424400},{"timestamp":1487687400,"date":"2017-02-21","index":7719,"close":176.94,"high":177,"low":176,"open":176.55,"volume":2317000},{"timestamp":1487773800,"date":"2017-02-22","index":7720,"close":176.51,"high":177.09,"low":175.07,"open":177.07,"volume":1815200},{"timestamp":1487860200,"date":"2017-02-23","index":7721,"close":175.85,"high":177.04,"low":175.21,"open":176.52,"volume":2599900},{"timestamp":1487946600,"date":"2017-02-24","index":7722,"close":177.56,"high":177.71,"low":175.12,"open":175.22,"volume":1684300},{"timestamp":1488205800,"date":"2017-02-27","index":7723,"close":177.62,"high":177.85,"low":176.55,"open":177.33,"volume":2340400},{"timestamp":1488292200,"date":"2017-02-28","index":7724,"close":177.18,"high":177.87,"low":175.48,"open":176.95,"volume":2992100},{"timestamp":1488378600,"date":"2017-03-01","index":7725,"close":177.86,"high":178.71,"low":177.22,"open":177.37,"volume":2352300},{"timestamp":1488465000,"date":"2017-03-02","index":7726,"close":177.98,"high":178.25,"low":176.51,"open":177.5,"volume":3190300}],"post":[{"timestamp":1488551400,"date":"2017-03-03","index":7727,"close":170.26,"high":171.89,"low":169.9,"open":170.7,"volume":10396500},{"timestamp":1488810600,"date":"2017-03-06","index":7728,"close":166.73,"high":170.33,"low":166.11,"open":169.41,"volume":5793600},{"timestamp":1488897000,"date":"2017-03-07","index":7729,"close":167,"high":168.62,"low":166.54,"open":166.54,"volume":2811900},{"timestamp":1488983400,"date":"2017-03-08","index":7730,"close":166.24,"high":167.41,"low":166.16,"open":167,"volume":2375900},{"timestamp":1489069800,"date":"2017-03-09","index":7731,"close":165.77,"high":166.79,"low":165.12,"open":166.4,"volume":1993700},{"timestamp":1489156200,"date":"2017-03-10","index":7732,"close":165.37,"high":166.5,"low":164.98,"open":166.49,"volume":2164200},{"timestamp":1489411800,"date":"2017-03-13","index":7733,"close":164.55,"high":165.11,"low":164.3,"open":164.85,"volume":2127700},{"timestamp":1489498200,"date":"2017-03-14","index":7734,"close":165.24,"high":165.32,"low":164.1,"open":164.21,"volume":1974400},{"timestamp":1489584600,"date":"2017-03-15","index":7735,"close":166.54,"high":166.54,"low":164.83,"open":165.57,"volume":2079700},{"timestamp":1489671000,"date":"2017-03-16","index":7736,"close":167.06,"high":167.67,"low":166.26,"open":166.78,"volume":2726600},{"timestamp":1489757400,"date":"2017-03-17","index":7737,"close":167.81,"high":168.35,"low":167.07,"open":168.06,"volume":3976000}]},{"date":"2016-12-07","estimated":1.19,"reported":1.17,"pre":[{"timestamp":1479825000,"date":"2016-11-22","index":7659,"close":152.67,"high":153.05,"low":151.21,"open":151.93,"volume":1954200},{"timestamp":1479911400,"date":"2016-11-23","index":7660,"close":151.6,"high":153.34,"low":151.18,"open":152.75,"volume":2166900},{"timestamp":1480084200,"date":"2016-11-25","index":7661,"close":151.88,"high":153.42,"low":151.71,"open":151.89,"volume":886800},{"timestamp":1480343400,"date":"2016-11-28","index":7662,"close":151.25,"high":152.43,"low":151.01,"open":151.05,"volume":1733500},{"timestamp":1480429800,"date":"2016-11-29","index":7663,"close":151.48,"high":152.22,"low":151.33,"open":151.62,"volume":1496800},{"timestamp":1480516200,"date":"2016-11-30","index":7664,"close":150.11,"high":151.54,"low":150.07,"open":151.13,"volume":2750500},{"timestamp":1480602600,"date":"2016-12-01","index":7665,"close":151.74,"high":152.88,"low":150.11,"open":150.11,"volume":2305200},{"timestamp":1480689000,"date":"2016-12-02","index":7666,"close":152.09,"high":152.87,"low":151.43,"open":151.99,"volume":1829200},{"timestamp":1480948200,"date":"2016-12-05","index":7667,"close":151.77,"high":152.23,"low":150.78,"open":152.09,"volume":2432100},{"timestamp":1481034600,"date":"2016-12-06","index":7668,"close":151.01,"high":152.08,"low":150.42,"open":151.85,"volume":2245400},{"timestamp":1481121000,"date":"2016-12-07","index":7669,"close":153.85,"high":153.91,"low":150.48,"open":150.6,"volume":2811300}],"post":[{"timestamp":1481207400,"date":"2016-12-08","index":7670,"close":157.59,"high":160.9,"low":156.6,"open":156.64,"volume":5504300},{"timestamp":1481293800,"date":"2016-12-09","index":7671,"close":159.7,"high":159.83,"low":157.26,"open":157.28,"volume":2614700},{"timestamp":1481553000,"date":"2016-12-12","index":7672,"close":160.33,"high":161.28,"low":158.56,"open":158.6,"volume":2299200},{"timestamp":1481639400,"date":"2016-12-13","index":7673,"close":159.77,"high":162.04,"low":159.14,"open":160.85,"volume":3583300},{"timestamp":1481725800,"date":"2016-12-14","index":7674,"close":158.99,"high":160.45,"low":158.25,"open":160.05,"volume":2119100},{"timestamp":1481812200,"date":"2016-12-15","index":7675,"close":160.11,"high":161.5,"low":159.07,"open":159.35,"volume":1811100},{"timestamp":1481898600,"date":"2016-12-16","index":7676,"close":160.41,"high":161.25,"low":159.85,"open":160.49,"volume":3767100},{"timestamp":1482157800,"date":"2016-12-19","index":7677,"close":163.46,"high":164.53,"low":161.65,"open":162.01,"volume":3231900},{"timestamp":1482244200,"date":"2016-12-20","index":7678,"close":163.86,"high":164.95,"low":163.5,"open":164.32,"volume":2204600},{"timestamp":1482330600,"date":"2016-12-21","index":7679,"close":163.04,"high":164.03,"low":163.02,"open":163.6,"volume":1313400},{"timestamp":1482417000,"date":"2016-12-22","index":7680,"close":162.07,"high":163.67,"low":161.92,"open":163.66,"volume":1965900}]},{"date":"2016-09-29","estimated":1.73,"reported":1.77,"pre":[{"timestamp":1473946200,"date":"2016-09-15","index":7611,"close":152.67,"high":152.97,"low":150.11,"open":150.72,"volume":2284300},{"timestamp":1474032600,"date":"2016-09-16","index":7612,"close":152.35,"high":152.66,"low":151.14,"open":151.96,"volume":2842000},{"timestamp":1474291800,"date":"2016-09-19","index":7613,"close":151.79,"high":153.03,"low":151.6,"open":152.13,"volume":1321300},{"timestamp":1474378200,"date":"2016-09-20","index":7614,"close":152.17,"high":152.71,"low":151.67,"open":152.43,"volume":1396700},{"timestamp":1474464600,"date":"2016-09-21","index":7615,"close":152.7,"high":152.9,"low":151.25,"open":152.59,"volume":1535100},{"timestamp":1474551000,"date":"2016-09-22","index":7616,"close":153.15,"high":154.28,"low":152.68,"open":153.03,"volume":2502200},{"timestamp":1474637400,"date":"2016-09-23","index":7617,"close":152.53,"high":153.77,"low":152.17,"open":153.15,"volume":2282100},{"timestamp":1474896600,"date":"2016-09-26","index":7618,"close":151.19,"high":152.28,"low":151.01,"open":152.08,"volume":1862200},{"timestamp":1474983000,"date":"2016-09-27","index":7619,"close":150.45,"high":151.77,"low":150,"open":151.42,"volume":2569000},{"timestamp":1475069400,"date":"2016-09-28","index":7620,"close":149.41,"high":150.67,"low":148.94,"open":150.6,"volume":2626300},{"timestamp":1475155800,"date":"2016-09-29","index":7621,"close":147.49,"high":149.69,"low":147.2,"open":149.19,"volume":4501300}],"post":[{"timestamp":1475242200,"date":"2016-09-30","index":7622,"close":152.51,"high":154.85,"low":151.6,"open":151.79,"volume":7318100},{"timestamp":1475501400,"date":"2016-10-03","index":7623,"close":151.01,"high":152.25,"low":150.32,"open":152.22,"volume":3197100},{"timestamp":1475587800,"date":"2016-10-04","index":7624,"close":150.48,"high":151.62,"low":149.49,"open":151.47,"volume":2840500},{"timestamp":1475674200,"date":"2016-10-05","index":7625,"close":149.98,"high":150.92,"low":149.83,"open":150.63,"volume":2377700},{"timestamp":1475760600,"date":"2016-10-06","index":7626,"close":149.47,"high":150.64,"low":149,"open":150.23,"volume":2465500},{"timestamp":1475847000,"date":"2016-10-07","index":7627,"close":149.99,"high":150.19,"low":148.79,"open":149.77,"volume":2282100},{"timestamp":1476106200,"date":"2016-10-10","index":7628,"close":150.28,"high":150.85,"low":149.75,"open":150.35,"volume":1587700},{"timestamp":1476192600,"date":"2016-10-11","index":7629,"close":151.01,"high":151.14,"low":149.51,"open":149.67,"volume":2596800},{"timestamp":1476279000,"date":"2016-10-12","index":7630,"close":150.46,"high":151.49,"low":150.39,"open":150.97,"volume":1664500},{"timestamp":1476365400,"date":"2016-10-13","index":7631,"close":150.22,"high":151.34,"low":149.72,"open":149.93,"volume":1795300},{"timestamp":1476451800,"date":"2016-10-14","index":7632,"close":150.15,"high":151,"low":149.28,"open":150.18,"volume":1745000}]},{"date":"2016-05-25","estimated":1.22,"reported":1.24,"pre":[{"timestamp":1462973400,"date":"2016-05-11","index":7523,"close":147.12,"high":148.69,"low":146.58,"open":148.39,"volume":2812700},{"timestamp":1463059800,"date":"2016-05-12","index":7524,"close":146.72,"high":147.77,"low":146.32,"open":147.32,"volume":2860400},{"timestamp":1463146200,"date":"2016-05-13","index":7525,"close":144.5,"high":146.72,"low":144.3,"open":146.33,"volume":2993600},{"timestamp":1463405400,"date":"2016-05-16","index":7526,"close":145.79,"high":146.58,"low":143.4,"open":144.5,"volume":2615000},{"timestamp":1463491800,"date":"2016-05-17","index":7527,"close":143.6,"high":146.24,"low":143.22,"open":145.5,"volume":2928900},{"timestamp":1463578200,"date":"2016-05-18","index":7528,"close":141.29,"high":141.66,"low":138.57,"open":140.18,"volume":5717000},{"timestamp":1463664600,"date":"2016-05-19","index":7529,"close":142.7,"high":143.08,"low":141.42,"open":142.45,"volume":2830500},{"timestamp":1463751000,"date":"2016-05-20","index":7530,"close":142.69,"high":143.5,"low":142.02,"open":142.73,"volume":2088400},{"timestamp":1464010200,"date":"2016-05-23","index":7531,"close":142.01,"high":144,"low":141.91,"open":142.84,"volume":1828400},{"timestamp":1464096600,"date":"2016-05-24","index":7532,"close":142.57,"high":143.48,"low":142.38,"open":142.57,"volume":2813100},{"timestamp":1464183000,"date":"2016-05-25","index":7533,"close":144.54,"high":145.68,"low":142.51,"open":142.62,"volume":4156700}],"post":[{"timestamp":1464269400,"date":"2016-05-26","index":7534,"close":149.71,"high":153.88,"low":147.7,"open":149.01,"volume":7679400},{"timestamp":1464355800,"date":"2016-05-27","index":7535,"close":149.08,"high":150.77,"low":148.11,"open":150.24,"volume":3349800},{"timestamp":1464701400,"date":"2016-05-31","index":7536,"close":148.77,"high":149.88,"low":147.63,"open":149.57,"volume":3738900},{"timestamp":1464787800,"date":"2016-06-01","index":7537,"close":152.52,"high":153,"low":150.32,"open":150.5,"volume":3487300},{"timestamp":1464874200,"date":"2016-06-02","index":7538,"close":151.51,"high":151.51,"low":148.55,"open":150.05,"volume":3957600},{"timestamp":1464960600,"date":"2016-06-03","index":7539,"close":151.71,"high":151.78,"low":150.27,"open":150.3,"volume":1964200},{"timestamp":1465219800,"date":"2016-06-06","index":7540,"close":152.24,"high":152.49,"low":151.71,"open":151.83,"volume":1961600},{"timestamp":1465306200,"date":"2016-06-07","index":7541,"close":152.62,"high":153.85,"low":151.9,"open":152.08,"volume":2113000},{"timestamp":1465392600,"date":"2016-06-08","index":7542,"close":153.37,"high":153.47,"low":152.05,"open":152.68,"volume":1528300},{"timestamp":1465479000,"date":"2016-06-09","index":7543,"close":154.05,"high":154.14,"low":152.92,"open":153,"volume":1812100},{"timestamp":1465565400,"date":"2016-06-10","index":7544,"close":154.87,"high":155.15,"low":152.94,"open":153,"volume":3266500}]},{"date":"2016-03-02","estimated":1.28,"reported":1.24,"pre":[{"timestamp":1455719400,"date":"2016-02-17","index":7464,"close":150.91,"high":151.98,"low":148.91,"open":149.75,"volume":2174600},{"timestamp":1455805800,"date":"2016-02-18","index":7465,"close":148.65,"high":149.84,"low":146.82,"open":149.13,"volume":2894300},{"timestamp":1455892200,"date":"2016-02-19","index":7466,"close":148.7,"high":149.14,"low":146.85,"open":149,"volume":2471700},{"timestamp":1456151400,"date":"2016-02-22","index":7467,"close":150.06,"high":150.18,"low":148.49,"open":149.63,"volume":2161300},{"timestamp":1456237800,"date":"2016-02-23","index":7468,"close":150.36,"high":151.76,"low":149.12,"open":149.89,"volume":1850600},{"timestamp":1456324200,"date":"2016-02-24","index":7469,"close":153.87,"high":154.41,"low":149.66,"open":150.03,"volume":2590100},{"timestamp":1456410600,"date":"2016-02-25","index":7470,"close":154.72,"high":154.88,"low":152.86,"open":154.69,"volume":1746900},{"timestamp":1456497000,"date":"2016-02-26","index":7471,"close":149.68,"high":153.41,"low":148.76,"open":153.09,"volume":3800800},{"timestamp":1456756200,"date":"2016-02-29","index":7472,"close":150.03,"high":152.3,"low":149.69,"open":149.99,"volume":3115800},{"timestamp":1456842600,"date":"2016-03-01","index":7473,"close":150.52,"high":151.2,"low":149.38,"open":150.4,"volume":2681400},{"timestamp":1456929000,"date":"2016-03-02","index":7474,"close":152.79,"high":152.95,"low":150.39,"open":151.13,"volume":2947600}],"post":[{"timestamp":1457015400,"date":"2016-03-03","index":7475,"close":151.6,"high":151.96,"low":147.38,"open":148.56,"volume":5552600},{"timestamp":1457101800,"date":"2016-03-04","index":7476,"close":150.9,"high":151.77,"low":150.03,"open":151.74,"volume":2155600},{"timestamp":1457361000,"date":"2016-03-07","index":7477,"close":148.17,"high":150.89,"low":147.6,"open":149.96,"volume":3159600},{"timestamp":1457447400,"date":"2016-03-08","index":7478,"close":150.95,"high":151.92,"low":147.1,"open":147.66,"volume":3156300},{"timestamp":1457533800,"date":"2016-03-09","index":7479,"close":153.05,"high":153.5,"low":151.31,"open":151.35,"volume":2395300},{"timestamp":1457620200,"date":"2016-03-10","index":7480,"close":152.87,"high":154.69,"low":151.05,"open":153.21,"volume":1413000},{"timestamp":1457706600,"date":"2016-03-11","index":7481,"close":152.71,"high":154,"low":151.4,"open":153.85,"volume":1829900},{"timestamp":1457962200,"date":"2016-03-14","index":7482,"close":152.67,"high":153.3,"low":151.65,"open":152.26,"volume":1218400},{"timestamp":1458048600,"date":"2016-03-15","index":7483,"close":154.18,"high":154.42,"low":151.8,"open":151.8,"volume":1398500},{"timestamp":1458135000,"date":"2016-03-16","index":7484,"close":154.06,"high":155,"low":152.63,"open":153.7,"volume":1485500},{"timestamp":1458221400,"date":"2016-03-17","index":7485,"close":153.84,"high":154.74,"low":153.59,"open":153.82,"volume":1583200}]},{"date":"2015-12-08","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1448289000,"date":"2015-11-23","index":7407,"close":163.45,"high":163.9,"low":162.73,"open":163.53,"volume":1174300},{"timestamp":1448375400,"date":"2015-11-24","index":7408,"close":162.19,"high":163.92,"low":161,"open":162.26,"volume":2799500},{"timestamp":1448461800,"date":"2015-11-25","index":7409,"close":162.39,"high":163,"low":161.14,"open":162.04,"volume":1828000},{"timestamp":1448634600,"date":"2015-11-27","index":7410,"close":163.58,"high":164.41,"low":162.49,"open":163.11,"volume":866300},{"timestamp":1448893800,"date":"2015-11-30","index":7411,"close":161.42,"high":164.44,"low":160.79,"open":164.17,"volume":3063800},{"timestamp":1448980200,"date":"2015-12-01","index":7412,"close":161.29,"high":163.04,"low":160.74,"open":162.02,"volume":1939700},{"timestamp":1449066600,"date":"2015-12-02","index":7413,"close":161.09,"high":162.44,"low":160.63,"open":161.71,"volume":1585700},{"timestamp":1449153000,"date":"2015-12-03","index":7414,"close":163.67,"high":166.1,"low":163.31,"open":164.51,"volume":3440000},{"timestamp":1449239400,"date":"2015-12-04","index":7415,"close":166.8,"high":167.24,"low":164.01,"open":164.12,"volume":2578600},{"timestamp":1449498600,"date":"2015-12-07","index":7416,"close":167.12,"high":167.5,"low":165.55,"open":167.33,"volume":2791900},{"timestamp":1449585000,"date":"2015-12-08","index":7417,"close":168.87,"high":169.73,"low":165.87,"open":166.74,"volume":3158500}],"post":[{"timestamp":1449671400,"date":"2015-12-09","index":7418,"close":159.72,"high":163.89,"low":158.22,"open":162.72,"volume":9527000},{"timestamp":1449757800,"date":"2015-12-10","index":7419,"close":161.86,"high":163.41,"low":160.61,"open":160.93,"volume":3653300},{"timestamp":1449844200,"date":"2015-12-11","index":7420,"close":160.02,"high":161.2,"low":159.36,"open":159.73,"volume":2511200},{"timestamp":1450103400,"date":"2015-12-14","index":7421,"close":161.84,"high":161.88,"low":159.41,"open":160.09,"volume":2427300},{"timestamp":1450189800,"date":"2015-12-15","index":7422,"close":161.29,"high":163.74,"low":160.72,"open":163.32,"volume":2378700},{"timestamp":1450276200,"date":"2015-12-16","index":7423,"close":162.76,"high":163.25,"low":160,"open":161.95,"volume":2196300},{"timestamp":1450362600,"date":"2015-12-17","index":7424,"close":160.68,"high":163.58,"low":160.6,"open":162.44,"volume":1703900},{"timestamp":1450449000,"date":"2015-12-18","index":7425,"close":157.7,"high":160.68,"low":157.6,"open":159.79,"volume":4295800},{"timestamp":1450708200,"date":"2015-12-21","index":7426,"close":159.39,"high":159.43,"low":157.33,"open":158.81,"volume":1453500},{"timestamp":1450794600,"date":"2015-12-22","index":7427,"close":161.23,"high":161.39,"low":159.03,"open":159.9,"volume":1742100},{"timestamp":1450881000,"date":"2015-12-23","index":7428,"close":161.71,"high":162.43,"low":160.78,"open":162.43,"volume":1581000}]},{"date":"2015-09-29","estimated":1.66,"reported":1.73,"pre":[{"timestamp":1442323800,"date":"2015-09-15","index":7358,"close":142.43,"high":142.96,"low":140.24,"open":141.32,"volume":1349600},{"timestamp":1442410200,"date":"2015-09-16","index":7359,"close":143.61,"high":143.86,"low":141.75,"open":142.21,"volume":1374300},{"timestamp":1442496600,"date":"2015-09-17","index":7360,"close":143.35,"high":145.04,"low":143.16,"open":143.9,"volume":1535300},{"timestamp":1442583000,"date":"2015-09-18","index":7361,"close":141.81,"high":144.34,"low":141.7,"open":142.14,"volume":2833900},{"timestamp":1442842200,"date":"2015-09-21","index":7362,"close":143.21,"high":143.78,"low":142.09,"open":142.36,"volume":1004800},{"timestamp":1442928600,"date":"2015-09-22","index":7363,"close":142.65,"high":142.95,"low":140.81,"open":141.82,"volume":1787200},{"timestamp":1443015000,"date":"2015-09-23","index":7364,"close":145.43,"high":145.63,"low":142.65,"open":143.46,"volume":2310200},{"timestamp":1443101400,"date":"2015-09-24","index":7365,"close":144.87,"high":145.42,"low":143.65,"open":144.37,"volume":1974900},{"timestamp":1443187800,"date":"2015-09-25","index":7366,"close":145.55,"high":146.9,"low":145.01,"open":145.95,"volume":1845700},{"timestamp":1443447000,"date":"2015-09-28","index":7367,"close":143.55,"high":145.8,"low":143.29,"open":145.39,"volume":2553500},{"timestamp":1443533400,"date":"2015-09-29","index":7368,"close":143.72,"high":144.14,"low":142.25,"open":143.04,"volume":2513100}],"post":[{"timestamp":1443619800,"date":"2015-09-30","index":7369,"close":144.57,"high":144.95,"low":142.89,"open":143.54,"volume":2549200},{"timestamp":1443706200,"date":"2015-10-01","index":7370,"close":144.56,"high":144.85,"low":142.5,"open":144.85,"volume":2657300},{"timestamp":1443792600,"date":"2015-10-02","index":7371,"close":145.86,"high":145.91,"low":142.19,"open":143.25,"volume":2591500},{"timestamp":1444051800,"date":"2015-10-05","index":7372,"close":148.07,"high":148.22,"low":146.01,"open":146.24,"volume":2273000},{"timestamp":1444138200,"date":"2015-10-06","index":7373,"close":148.41,"high":148.7,"low":147.36,"open":148.15,"volume":2091000},{"timestamp":1444224600,"date":"2015-10-07","index":7374,"close":147.96,"high":149.32,"low":147.43,"open":148.72,"volume":2340800},{"timestamp":1444311000,"date":"2015-10-08","index":7375,"close":151.66,"high":151.7,"low":147.61,"open":147.61,"volume":2370900},{"timestamp":1444397400,"date":"2015-10-09","index":7376,"close":153.97,"high":154.26,"low":150.44,"open":150.76,"volume":3715500},{"timestamp":1444656600,"date":"2015-10-12","index":7377,"close":153.63,"high":154.48,"low":153.09,"open":153.97,"volume":1200100},{"timestamp":1444743000,"date":"2015-10-13","index":7378,"close":152.28,"high":154.07,"low":152.22,"open":153.23,"volume":1493700},{"timestamp":1444829400,"date":"2015-10-14","index":7379,"close":149.84,"high":152.77,"low":149.1,"open":152.31,"volume":3044900}]},{"date":"2015-05-27","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1431437400,"date":"2015-05-12","index":7271,"close":144.07,"high":145,"low":143.42,"open":144,"volume":1923900},{"timestamp":1431523800,"date":"2015-05-13","index":7272,"close":143.24,"high":145.29,"low":142.72,"open":143.88,"volume":2135900},{"timestamp":1431610200,"date":"2015-05-14","index":7273,"close":142.6,"high":144.13,"low":141.53,"open":144.13,"volume":3023400},{"timestamp":1431696600,"date":"2015-05-15","index":7274,"close":144.83,"high":144.96,"low":142.74,"open":143.22,"volume":2357000},{"timestamp":1431955800,"date":"2015-05-18","index":7275,"close":145.06,"high":145.29,"low":144.05,"open":144.74,"volume":1451700},{"timestamp":1432042200,"date":"2015-05-19","index":7276,"close":144.74,"high":145.5,"low":144.31,"open":144.81,"volume":1332700},{"timestamp":1432128600,"date":"2015-05-20","index":7277,"close":143.49,"high":145.06,"low":143.26,"open":145.06,"volume":1640900},{"timestamp":1432215000,"date":"2015-05-21","index":7278,"close":143.94,"high":144.59,"low":142.85,"open":143.37,"volume":1539400},{"timestamp":1432301400,"date":"2015-05-22","index":7279,"close":143.68,"high":144.76,"low":143.4,"open":143.9,"volume":1189500},{"timestamp":1432647000,"date":"2015-05-26","index":7280,"close":143.25,"high":144.41,"low":143.08,"open":144.08,"volume":2477400},{"timestamp":1432733400,"date":"2015-05-27","index":7281,"close":145.42,"high":145.64,"low":143.11,"open":143.63,"volume":2954100}],"post":[{"timestamp":1432819800,"date":"2015-05-28","index":7282,"close":144.26,"high":145.97,"low":143.16,"open":144.32,"volume":3206200},{"timestamp":1432906200,"date":"2015-05-29","index":7283,"close":142.59,"high":143.95,"low":141.77,"open":143.78,"volume":3027100},{"timestamp":1433165400,"date":"2015-06-01","index":7284,"close":142.39,"high":143.25,"low":141.9,"open":143.05,"volume":2182700},{"timestamp":1433251800,"date":"2015-06-02","index":7285,"close":141.4,"high":142.67,"low":140.89,"open":141.97,"volume":1963500},{"timestamp":1433338200,"date":"2015-06-03","index":7286,"close":142.13,"high":142.51,"low":141.18,"open":141.67,"volume":1858200},{"timestamp":1433424600,"date":"2015-06-04","index":7287,"close":140.65,"high":142.5,"low":140.33,"open":141.37,"volume":2898600},{"timestamp":1433511000,"date":"2015-06-05","index":7288,"close":138.78,"high":140.81,"low":138.74,"open":140.74,"volume":3203200},{"timestamp":1433770200,"date":"2015-06-08","index":7289,"close":138.05,"high":138.91,"low":138.02,"open":138.91,"volume":1879700},{"timestamp":1433856600,"date":"2015-06-09","index":7290,"close":138.04,"high":138.76,"low":137.81,"open":137.92,"volume":2039100},{"timestamp":1433943000,"date":"2015-06-10","index":7291,"close":139.43,"high":139.94,"low":138.26,"open":138.32,"volume":1725600},{"timestamp":1434029400,"date":"2015-06-11","index":7292,"close":139.32,"high":140.47,"low":139.19,"open":139.64,"volume":1342300}]},{"date":"2015-03-05","estimated":1.18,"reported":1.25,"pre":[{"timestamp":1424356200,"date":"2015-02-19","index":7214,"close":146.67,"high":147.51,"low":146.46,"open":146.9,"volume":1273700},{"timestamp":1424442600,"date":"2015-02-20","index":7215,"close":147.54,"high":147.79,"low":145.9,"open":146.67,"volume":1595600},{"timestamp":1424701800,"date":"2015-02-23","index":7216,"close":148.39,"high":148.46,"low":147.03,"open":148,"volume":1587300},{"timestamp":1424788200,"date":"2015-02-24","index":7217,"close":148.21,"high":149.4,"low":148,"open":149.38,"volume":1844200},{"timestamp":1424874600,"date":"2015-02-25","index":7218,"close":147.48,"high":148.6,"low":147.19,"open":147.7,"volume":1602700},{"timestamp":1424961000,"date":"2015-02-26","index":7219,"close":146.65,"high":147.61,"low":146.2,"open":147.07,"volume":1892600},{"timestamp":1425047400,"date":"2015-02-27","index":7220,"close":146.96,"high":147.56,"low":145.83,"open":147.56,"volume":3036200},{"timestamp":1425306600,"date":"2015-03-02","index":7221,"close":147.94,"high":148.49,"low":147.32,"open":147.32,"volume":2108600},{"timestamp":1425393000,"date":"2015-03-03","index":7222,"close":147.37,"high":148.14,"low":146.66,"open":147.94,"volume":1514300},{"timestamp":1425479400,"date":"2015-03-04","index":7223,"close":147.17,"high":147.98,"low":145.78,"open":147.84,"volume":2208600},{"timestamp":1425565800,"date":"2015-03-05","index":7224,"close":151.17,"high":151.75,"low":149,"open":150.77,"volume":4471100}],"post":[{"timestamp":1425652200,"date":"2015-03-06","index":7225,"close":149.54,"high":150.15,"low":148.17,"open":149.29,"volume":3014900},{"timestamp":1425907800,"date":"2015-03-09","index":7226,"close":150.68,"high":150.99,"low":149.55,"open":149.79,"volume":1727900},{"timestamp":1425994200,"date":"2015-03-10","index":7227,"close":148.16,"high":150.15,"low":148.15,"open":149.75,"volume":2128100},{"timestamp":1426080600,"date":"2015-03-11","index":7228,"close":147.4,"high":148.99,"low":147.34,"open":148.33,"volume":1734300},{"timestamp":1426167000,"date":"2015-03-12","index":7229,"close":149.44,"high":149.64,"low":147.4,"open":148.38,"volume":1564000},{"timestamp":1426253400,"date":"2015-03-13","index":7230,"close":149.28,"high":149.91,"low":148.15,"open":149.09,"volume":1470100},{"timestamp":1426512600,"date":"2015-03-16","index":7231,"close":149.99,"high":151,"low":149.28,"open":149.72,"volume":2532700},{"timestamp":1426599000,"date":"2015-03-17","index":7232,"close":150.03,"high":150.2,"low":148.43,"open":149.39,"volume":1972500},{"timestamp":1426685400,"date":"2015-03-18","index":7233,"close":150.93,"high":151.63,"low":148.25,"open":150,"volume":2772500},{"timestamp":1426771800,"date":"2015-03-19","index":7234,"close":151.31,"high":151.5,"low":150.32,"open":151,"volume":1862900},{"timestamp":1426858200,"date":"2015-03-20","index":7235,"close":152.59,"high":153.15,"low":151.75,"open":152.13,"volume":5859300}]},{"date":"2014-12-10","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1416925800,"date":"2014-11-25","index":7157,"close":138.87,"high":140.35,"low":138.74,"open":140.1,"volume":1865800},{"timestamp":1417012200,"date":"2014-11-26","index":7158,"close":139.75,"high":140.88,"low":139.04,"open":139.5,"volume":1631900},{"timestamp":1417185000,"date":"2014-11-28","index":7159,"close":142.12,"high":142.97,"low":140.31,"open":141.3,"volume":1442600},{"timestamp":1417444200,"date":"2014-12-01","index":7160,"close":141.98,"high":143.32,"low":141.27,"open":143.32,"volume":1952100},{"timestamp":1417530600,"date":"2014-12-02","index":7161,"close":143.06,"high":143.35,"low":141.76,"open":142.43,"volume":1765400},{"timestamp":1417617000,"date":"2014-12-03","index":7162,"close":142.69,"high":143.3,"low":141.98,"open":142.98,"volume":1793900},{"timestamp":1417703400,"date":"2014-12-04","index":7163,"close":143.02,"high":143.49,"low":142.02,"open":143.49,"volume":1315900},{"timestamp":1417789800,"date":"2014-12-05","index":7164,"close":143.25,"high":143.31,"low":141.96,"open":143.18,"volume":1198000},{"timestamp":1418049000,"date":"2014-12-08","index":7165,"close":142.33,"high":143.05,"low":141.95,"open":143.05,"volume":1945100},{"timestamp":1418135400,"date":"2014-12-09","index":7166,"close":143.04,"high":143.13,"low":140.88,"open":142.13,"volume":2090300},{"timestamp":1418221800,"date":"2014-12-10","index":7167,"close":140.25,"high":146.82,"low":139.4,"open":144.94,"volume":4910300}],"post":[{"timestamp":1418308200,"date":"2014-12-11","index":7168,"close":141.41,"high":142.68,"low":140.67,"open":141.09,"volume":2401300},{"timestamp":1418394600,"date":"2014-12-12","index":7169,"close":137.88,"high":141.36,"low":137.83,"open":139.99,"volume":3663400},{"timestamp":1418653800,"date":"2014-12-15","index":7170,"close":138.19,"high":139.5,"low":137.06,"open":138.65,"volume":2451200},{"timestamp":1418740200,"date":"2014-12-16","index":7171,"close":137.31,"high":139.3,"low":136.55,"open":138.53,"volume":2470100},{"timestamp":1418826600,"date":"2014-12-17","index":7172,"close":139.33,"high":139.62,"low":136.78,"open":137.31,"volume":2428500},{"timestamp":1418913000,"date":"2014-12-18","index":7173,"close":141.56,"high":141.56,"low":139.29,"open":140.18,"volume":2903400},{"timestamp":1418999400,"date":"2014-12-19","index":7174,"close":141.77,"high":142.5,"low":141.33,"open":141.5,"volume":4030000},{"timestamp":1419258600,"date":"2014-12-22","index":7175,"close":143.21,"high":143.27,"low":141.85,"open":142.34,"volume":1776900},{"timestamp":1419345000,"date":"2014-12-23","index":7176,"close":144.15,"high":144.97,"low":143.67,"open":144.53,"volume":1459700},{"timestamp":1419431400,"date":"2014-12-24","index":7177,"close":143.65,"high":144.87,"low":143.6,"open":144.56,"volume":738700},{"timestamp":1419604200,"date":"2014-12-26","index":7178,"close":143.44,"high":143.87,"low":143.08,"open":143.61,"volume":1233100}]},{"date":"2014-10-08","estimated":1.52,"reported":1.58,"pre":[{"timestamp":1411565400,"date":"2014-09-24","index":7113,"close":127.62,"high":127.78,"low":125.58,"open":126.09,"volume":2076300},{"timestamp":1411651800,"date":"2014-09-25","index":7114,"close":125.66,"high":127.55,"low":125.6,"open":127.45,"volume":1819900},{"timestamp":1411738200,"date":"2014-09-26","index":7115,"close":125.54,"high":125.67,"low":124.38,"open":125.41,"volume":2045300},{"timestamp":1411997400,"date":"2014-09-29","index":7116,"close":125.32,"high":125.6,"low":124.78,"open":125.03,"volume":1171000},{"timestamp":1412083800,"date":"2014-09-30","index":7117,"close":125.32,"high":125.6,"low":124.77,"open":124.86,"volume":1665300},{"timestamp":1412170200,"date":"2014-10-01","index":7118,"close":124.76,"high":125.68,"low":124.45,"open":125.25,"volume":1408700},{"timestamp":1412256600,"date":"2014-10-02","index":7119,"close":125.79,"high":126.21,"low":124.82,"open":124.99,"volume":1545800},{"timestamp":1412343000,"date":"2014-10-03","index":7120,"close":127.09,"high":127.65,"low":126.01,"open":126.2,"volume":1770300},{"timestamp":1412602200,"date":"2014-10-06","index":7121,"close":126.21,"high":127.67,"low":125.93,"open":127.56,"volume":1907500},{"timestamp":1412688600,"date":"2014-10-07","index":7122,"close":125.27,"high":125.83,"low":124.75,"open":125.35,"volume":2334100},{"timestamp":1412775000,"date":"2014-10-08","index":7123,"close":128.73,"high":128.95,"low":127.16,"open":128.2,"volume":4262500}],"post":[{"timestamp":1412861400,"date":"2014-10-09","index":7124,"close":128.41,"high":130.74,"low":128.19,"open":128.22,"volume":2962700},{"timestamp":1412947800,"date":"2014-10-10","index":7125,"close":128.9,"high":131.41,"low":128.26,"open":128.26,"volume":3353000},{"timestamp":1413207000,"date":"2014-10-13","index":7126,"close":126.97,"high":128.85,"low":126.89,"open":128.57,"volume":2445200},{"timestamp":1413293400,"date":"2014-10-14","index":7127,"close":126.25,"high":127.98,"low":125.27,"open":127.5,"volume":4003500},{"timestamp":1413379800,"date":"2014-10-15","index":7128,"close":124.3,"high":125.7,"low":123.28,"open":125.1,"volume":3784300},{"timestamp":1413466200,"date":"2014-10-16","index":7129,"close":122.95,"high":123.85,"low":122.05,"open":122.68,"volume":3542900},{"timestamp":1413552600,"date":"2014-10-17","index":7130,"close":124.65,"high":125.75,"low":123.18,"open":123.77,"volume":3198900},{"timestamp":1413811800,"date":"2014-10-20","index":7131,"close":128.42,"high":128.87,"low":124.65,"open":124.83,"volume":3499800},{"timestamp":1413898200,"date":"2014-10-21","index":7132,"close":130.28,"high":130.65,"low":128.17,"open":128.94,"volume":2105600},{"timestamp":1413984600,"date":"2014-10-22","index":7133,"close":130.54,"high":131.59,"low":130.32,"open":130.56,"volume":1880000},{"timestamp":1414071000,"date":"2014-10-23","index":7134,"close":130.59,"high":131.48,"low":130.35,"open":131.03,"volume":1763600}]},{"date":"2014-03-06","estimated":1.17,"reported":1.05,"pre":[{"timestamp":1392906600,"date":"2014-02-20","index":6963,"close":115.06,"high":115.55,"low":113.88,"open":114.57,"volume":1837100},{"timestamp":1392993000,"date":"2014-02-21","index":6964,"close":113.19,"high":115.49,"low":112.92,"open":115.4,"volume":3654300},{"timestamp":1393252200,"date":"2014-02-24","index":6965,"close":113.94,"high":114.81,"low":113.2,"open":113.46,"volume":2281900},{"timestamp":1393338600,"date":"2014-02-25","index":6966,"close":115.46,"high":115.89,"low":114,"open":114,"volume":1920800},{"timestamp":1393425000,"date":"2014-02-26","index":6967,"close":115.88,"high":116.83,"low":115.37,"open":115.5,"volume":1924500},{"timestamp":1393511400,"date":"2014-02-27","index":6968,"close":116.22,"high":116.42,"low":115.28,"open":116.03,"volume":1374400},{"timestamp":1393597800,"date":"2014-02-28","index":6969,"close":116.8,"high":117.47,"low":115.89,"open":116.5,"volume":2103000},{"timestamp":1393857000,"date":"2014-03-03","index":6970,"close":115.75,"high":117.07,"low":115.11,"open":116.22,"volume":1667000},{"timestamp":1393943400,"date":"2014-03-04","index":6971,"close":116.65,"high":116.91,"low":115.85,"open":116.61,"volume":1808300},{"timestamp":1394029800,"date":"2014-03-05","index":6972,"close":116.47,"high":116.95,"low":115.81,"open":116.57,"volume":2305700},{"timestamp":1394116200,"date":"2014-03-06","index":6973,"close":113.26,"high":114.64,"low":112.27,"open":113.15,"volume":8921900}],"post":[{"timestamp":1394202600,"date":"2014-03-07","index":6974,"close":113.5,"high":114.01,"low":113.14,"open":113.8,"volume":2905600},{"timestamp":1394458200,"date":"2014-03-10","index":6975,"close":114.59,"high":114.59,"low":113,"open":113.21,"volume":2319100},{"timestamp":1394544600,"date":"2014-03-11","index":6976,"close":114.71,"high":114.75,"low":113.92,"open":114.56,"volume":2201800},{"timestamp":1394631000,"date":"2014-03-12","index":6977,"close":115.21,"high":115.62,"low":114.25,"open":114.39,"volume":2173400},{"timestamp":1394717400,"date":"2014-03-13","index":6978,"close":114.41,"high":115.79,"low":114.19,"open":115.66,"volume":2519600},{"timestamp":1394803800,"date":"2014-03-14","index":6979,"close":113.45,"high":114.95,"low":113.33,"open":114.95,"volume":2290000},{"timestamp":1395063000,"date":"2014-03-17","index":6980,"close":113.46,"high":114.46,"low":113.39,"open":114.14,"volume":2189200},{"timestamp":1395149400,"date":"2014-03-18","index":6981,"close":113.85,"high":114.12,"low":113.02,"open":113.9,"volume":2501000},{"timestamp":1395235800,"date":"2014-03-19","index":6982,"close":112.85,"high":114.25,"low":112.46,"open":113.54,"volume":1635600},{"timestamp":1395322200,"date":"2014-03-20","index":6983,"close":113.16,"high":113.22,"low":112.13,"open":112.56,"volume":1408200},{"timestamp":1395408600,"date":"2014-03-21","index":6984,"close":113.83,"high":114.58,"low":113.3,"open":114.41,"volume":4442300}]},{"date":"2013-12-11","estimated":1.02,"reported":0.96,"pre":[{"timestamp":1385476200,"date":"2013-11-26","index":6906,"close":125.18,"high":126.12,"low":125.04,"open":125.21,"volume":1597700},{"timestamp":1385562600,"date":"2013-11-27","index":6907,"close":125.38,"high":125.89,"low":125.2,"open":125.65,"volume":873400},{"timestamp":1385735400,"date":"2013-11-29","index":6908,"close":125.43,"high":126.03,"low":125.14,"open":125.7,"volume":725400},{"timestamp":1385994600,"date":"2013-12-02","index":6909,"close":123.69,"high":125.69,"low":123.45,"open":125.66,"volume":1444900},{"timestamp":1386081000,"date":"2013-12-03","index":6910,"close":123.82,"high":123.97,"low":122.97,"open":123.72,"volume":1767900},{"timestamp":1386167400,"date":"2013-12-04","index":6911,"close":122.97,"high":124.46,"low":122.36,"open":123.26,"volume":1644000},{"timestamp":1386253800,"date":"2013-12-05","index":6912,"close":120.95,"high":122.35,"low":120.5,"open":121.5,"volume":3329000},{"timestamp":1386340200,"date":"2013-12-06","index":6913,"close":122.06,"high":122.15,"low":121.02,"open":122,"volume":1734800},{"timestamp":1386599400,"date":"2013-12-09","index":6914,"close":121.66,"high":122.84,"low":121.38,"open":122.82,"volume":2192500},{"timestamp":1386685800,"date":"2013-12-10","index":6915,"close":120.04,"high":121.48,"low":119.97,"open":121.19,"volume":3163300},{"timestamp":1386772200,"date":"2013-12-11","index":6916,"close":118.57,"high":120.3,"low":116.97,"open":118.1,"volume":6113600}],"post":[{"timestamp":1386858600,"date":"2013-12-12","index":6917,"close":118.22,"high":119.4,"low":118.1,"open":118.52,"volume":2023600},{"timestamp":1386945000,"date":"2013-12-13","index":6918,"close":117.91,"high":119.05,"low":117.41,"open":119.01,"volume":1722600},{"timestamp":1387204200,"date":"2013-12-16","index":6919,"close":118,"high":118.9,"low":117.53,"open":117.92,"volume":2069500},{"timestamp":1387290600,"date":"2013-12-17","index":6920,"close":117.55,"high":118.36,"low":117.02,"open":118.17,"volume":1722800},{"timestamp":1387377000,"date":"2013-12-18","index":6921,"close":118.5,"high":118.6,"low":115.85,"open":117.78,"volume":3167600},{"timestamp":1387463400,"date":"2013-12-19","index":6922,"close":117.99,"high":118.44,"low":117.25,"open":117.84,"volume":2339400},{"timestamp":1387549800,"date":"2013-12-20","index":6923,"close":118.53,"high":119.05,"low":117.69,"open":117.69,"volume":3007000},{"timestamp":1387809000,"date":"2013-12-23","index":6924,"close":118.69,"high":119.13,"low":118.13,"open":119.1,"volume":1181600},{"timestamp":1387895400,"date":"2013-12-24","index":6925,"close":118.69,"high":118.85,"low":118.18,"open":118.69,"volume":612500},{"timestamp":1388068200,"date":"2013-12-26","index":6926,"close":118.63,"high":119.11,"low":118.59,"open":118.68,"volume":1169900},{"timestamp":1388154600,"date":"2013-12-27","index":6927,"close":118.53,"high":119.31,"low":118.25,"open":118.87,"volume":995100}]},{"date":"2013-10-09","estimated":1.46,"reported":1.4,"pre":[{"timestamp":1380115800,"date":"2013-09-25","index":6862,"close":115.41,"high":116.57,"low":115,"open":116.45,"volume":2268800},{"timestamp":1380202200,"date":"2013-09-26","index":6863,"close":116.4,"high":116.48,"low":115.24,"open":115.89,"volume":1039100},{"timestamp":1380288600,"date":"2013-09-27","index":6864,"close":115.72,"high":116.21,"low":115.42,"open":115.61,"volume":897500},{"timestamp":1380547800,"date":"2013-09-30","index":6865,"close":115.17,"high":115.56,"low":114.74,"open":115.03,"volume":1829000},{"timestamp":1380634200,"date":"2013-10-01","index":6866,"close":115,"high":115.17,"low":114.65,"open":115.11,"volume":1452200},{"timestamp":1380720600,"date":"2013-10-02","index":6867,"close":114.82,"high":115.09,"low":114.32,"open":114.62,"volume":1640200},{"timestamp":1380807000,"date":"2013-10-03","index":6868,"close":114.42,"high":115.14,"low":113.9,"open":114.34,"volume":1608000},{"timestamp":1380893400,"date":"2013-10-04","index":6869,"close":114.44,"high":114.95,"low":114.03,"open":114.18,"volume":1084900},{"timestamp":1381152600,"date":"2013-10-07","index":6870,"close":113.41,"high":114.17,"low":113.36,"open":113.81,"volume":1293900},{"timestamp":1381239000,"date":"2013-10-08","index":6871,"close":112.21,"high":113.79,"low":112.12,"open":113.49,"volume":2148600},{"timestamp":1381325400,"date":"2013-10-09","index":6872,"close":114.59,"high":115.23,"low":110.15,"open":111.08,"volume":5852500}],"post":[{"timestamp":1381411800,"date":"2013-10-10","index":6873,"close":115.7,"high":115.96,"low":114.13,"open":114.98,"volume":2388300},{"timestamp":1381498200,"date":"2013-10-11","index":6874,"close":115.9,"high":116,"low":114.74,"open":115.16,"volume":1563000},{"timestamp":1381757400,"date":"2013-10-14","index":6875,"close":116.26,"high":116.3,"low":115.01,"open":115.01,"volume":1195100},{"timestamp":1381843800,"date":"2013-10-15","index":6876,"close":115.36,"high":116.11,"low":115.27,"open":115.76,"volume":1503100},{"timestamp":1381930200,"date":"2013-10-16","index":6877,"close":117.36,"high":117.49,"low":115.62,"open":116.27,"volume":1854900},{"timestamp":1382016600,"date":"2013-10-17","index":6878,"close":118.26,"high":118.7,"low":117.1,"open":117.23,"volume":2099700},{"timestamp":1382103000,"date":"2013-10-18","index":6879,"close":117.64,"high":118.35,"low":116.63,"open":118.32,"volume":2727100},{"timestamp":1382362200,"date":"2013-10-21","index":6880,"close":117.38,"high":117.5,"low":116.75,"open":117.41,"volume":1454600},{"timestamp":1382448600,"date":"2013-10-22","index":6881,"close":117.81,"high":118.89,"low":117.09,"open":117.18,"volume":1386000},{"timestamp":1382535000,"date":"2013-10-23","index":6882,"close":117.16,"high":118.03,"low":117.02,"open":117.25,"volume":1183200},{"timestamp":1382621400,"date":"2013-10-24","index":6883,"close":116.24,"high":116.8,"low":115.18,"open":115.54,"volume":2250100}]},{"date":"2013-05-30","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1368624600,"date":"2013-05-15","index":6770,"close":112.82,"high":112.95,"low":110.69,"open":110.86,"volume":1810600},{"timestamp":1368711000,"date":"2013-05-16","index":6771,"close":111.51,"high":113,"low":111.22,"open":112.59,"volume":1533600},{"timestamp":1368797400,"date":"2013-05-17","index":6772,"close":113.05,"high":113.19,"low":111.64,"open":112.21,"volume":1678300},{"timestamp":1369056600,"date":"2013-05-20","index":6773,"close":112.02,"high":113.13,"low":111.95,"open":113.06,"volume":1664300},{"timestamp":1369143000,"date":"2013-05-21","index":6774,"close":113.48,"high":113.96,"low":112.21,"open":112.48,"volume":1946000},{"timestamp":1369229400,"date":"2013-05-22","index":6775,"close":113.38,"high":114.72,"low":112.93,"open":113.33,"volume":2524300},{"timestamp":1369315800,"date":"2013-05-23","index":6776,"close":113.19,"high":114.2,"low":111.85,"open":112.73,"volume":2225200},{"timestamp":1369402200,"date":"2013-05-24","index":6777,"close":114.39,"high":114.69,"low":112.25,"open":112.48,"volume":1769800},{"timestamp":1369747800,"date":"2013-05-28","index":6778,"close":114.83,"high":115.77,"low":114.03,"open":115.1,"volume":2693700},{"timestamp":1369834200,"date":"2013-05-29","index":6779,"close":112.95,"high":114.65,"low":112.74,"open":114.53,"volume":1834000},{"timestamp":1369920600,"date":"2013-05-30","index":6780,"close":111.88,"high":115.49,"low":111.87,"open":114.28,"volume":3459400}],"post":[{"timestamp":1370007000,"date":"2013-05-31","index":6781,"close":109.63,"high":112.74,"low":109.63,"open":112.12,"volume":3537200},{"timestamp":1370266200,"date":"2013-06-03","index":6782,"close":110.88,"high":111.05,"low":108.57,"open":109.92,"volume":2341400},{"timestamp":1370352600,"date":"2013-06-04","index":6783,"close":110.66,"high":111.81,"low":109.9,"open":110.86,"volume":1855200},{"timestamp":1370439000,"date":"2013-06-05","index":6784,"close":109.17,"high":110.59,"low":108.88,"open":110.12,"volume":2018400},{"timestamp":1370525400,"date":"2013-06-06","index":6785,"close":111.09,"high":111.13,"low":109.38,"open":109.54,"volume":2186800},{"timestamp":1370611800,"date":"2013-06-07","index":6786,"close":110.58,"high":111.95,"low":110.17,"open":111.24,"volume":2013400},{"timestamp":1370871000,"date":"2013-06-10","index":6787,"close":110.31,"high":111.03,"low":109.64,"open":110.93,"volume":1563900},{"timestamp":1370957400,"date":"2013-06-11","index":6788,"close":110.02,"high":111,"low":109.52,"open":109.75,"volume":1066300},{"timestamp":1371043800,"date":"2013-06-12","index":6789,"close":109.4,"high":110.82,"low":109.11,"open":110.75,"volume":1320200},{"timestamp":1371130200,"date":"2013-06-13","index":6790,"close":110.88,"high":111.14,"low":109.02,"open":109.17,"volume":1230500},{"timestamp":1371216600,"date":"2013-06-14","index":6791,"close":111,"high":111.62,"low":110.33,"open":110.37,"volume":1318000}]},{"date":"2013-03-12","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1361889000,"date":"2013-02-26","index":6715,"close":99.45,"high":100.76,"low":99.31,"open":100.1,"volume":2915100},{"timestamp":1361975400,"date":"2013-02-27","index":6716,"close":100.73,"high":101.54,"low":98.95,"open":99.67,"volume":2511000},{"timestamp":1362061800,"date":"2013-02-28","index":6717,"close":101.29,"high":102.37,"low":100.79,"open":101.07,"volume":2213200},{"timestamp":1362148200,"date":"2013-03-01","index":6718,"close":101.42,"high":101.65,"low":100.26,"open":100.82,"volume":1790100},{"timestamp":1362407400,"date":"2013-03-04","index":6719,"close":103.43,"high":103.46,"low":101.16,"open":101.26,"volume":1942000},{"timestamp":1362493800,"date":"2013-03-05","index":6720,"close":103.15,"high":103.88,"low":102.75,"open":103.68,"volume":1611700},{"timestamp":1362580200,"date":"2013-03-06","index":6721,"close":102.56,"high":103.49,"low":102.36,"open":103.15,"volume":1254400},{"timestamp":1362666600,"date":"2013-03-07","index":6722,"close":101.97,"high":103.98,"low":101.9,"open":103.55,"volume":2603300},{"timestamp":1362753000,"date":"2013-03-08","index":6723,"close":103.04,"high":103.26,"low":101.86,"open":102.58,"volume":1549200},{"timestamp":1363008600,"date":"2013-03-11","index":6724,"close":102.44,"high":103.69,"low":102.35,"open":103.55,"volume":2120800},{"timestamp":1363095000,"date":"2013-03-12","index":6725,"close":103.75,"high":105.52,"low":103.26,"open":103.61,"volume":3795000}],"post":[{"timestamp":1363181400,"date":"2013-03-13","index":6726,"close":103.42,"high":104.19,"low":102.91,"open":103.99,"volume":2459100},{"timestamp":1363267800,"date":"2013-03-14","index":6727,"close":102.91,"high":104.03,"low":102.91,"open":103.27,"volume":2316700},{"timestamp":1363354200,"date":"2013-03-15","index":6728,"close":101.75,"high":102.99,"low":101.51,"open":102.55,"volume":4001800},{"timestamp":1363613400,"date":"2013-03-18","index":6729,"close":101.68,"high":102.01,"low":101.01,"open":101.34,"volume":2138000},{"timestamp":1363699800,"date":"2013-03-19","index":6730,"close":102.12,"high":102.54,"low":101.13,"open":101.86,"volume":2240300},{"timestamp":1363786200,"date":"2013-03-20","index":6731,"close":103.08,"high":103.36,"low":102.34,"open":102.44,"volume":2316400},{"timestamp":1363872600,"date":"2013-03-21","index":6732,"close":103.52,"high":103.97,"low":102.68,"open":102.85,"volume":2216900},{"timestamp":1363959000,"date":"2013-03-22","index":6733,"close":105.11,"high":105.12,"low":103.44,"open":103.46,"volume":2036100},{"timestamp":1364218200,"date":"2013-03-25","index":6734,"close":105.47,"high":105.77,"low":104.56,"open":105.19,"volume":2315300},{"timestamp":1364304600,"date":"2013-03-26","index":6735,"close":105.97,"high":106.01,"low":105.44,"open":105.69,"volume":1452800},{"timestamp":1364391000,"date":"2013-03-27","index":6736,"close":106.64,"high":106.77,"low":105.04,"open":105.24,"volume":1971500}]},{"date":"2012-12-12","estimated":0.93,"reported":0.95,"pre":[{"timestamp":1354113000,"date":"2012-11-28","index":6655,"close":102.58,"high":102.62,"low":100,"open":100.44,"volume":10407800},{"timestamp":1354199400,"date":"2012-11-29","index":6656,"close":101.88,"high":103.21,"low":101.56,"open":103.08,"volume":6360500},{"timestamp":1354285800,"date":"2012-11-30","index":6657,"close":103.92,"high":104.5,"low":101.66,"open":102.48,"volume":4951400},{"timestamp":1354545000,"date":"2012-12-03","index":6658,"close":104.59,"high":104.82,"low":103.9,"open":104.82,"volume":4268800},{"timestamp":1354631400,"date":"2012-12-04","index":6659,"close":104.4,"high":104.92,"low":104.02,"open":104.55,"volume":3850200},{"timestamp":1354717800,"date":"2012-12-05","index":6660,"close":105.95,"high":105.97,"low":104.3,"open":104.56,"volume":8470800},{"timestamp":1354804200,"date":"2012-12-06","index":6661,"close":98.47,"high":99.63,"low":98.08,"open":98.44,"volume":5057500},{"timestamp":1354890600,"date":"2012-12-07","index":6662,"close":98.56,"high":99.01,"low":98.17,"open":98.88,"volume":3093800},{"timestamp":1355149800,"date":"2012-12-10","index":6663,"close":98.95,"high":99.27,"low":98.55,"open":98.9,"volume":2317000},{"timestamp":1355236200,"date":"2012-12-11","index":6664,"close":98.31,"high":99.65,"low":98.07,"open":99,"volume":4021200},{"timestamp":1355322600,"date":"2012-12-12","index":6665,"close":97.72,"high":99.39,"low":97.25,"open":99.02,"volume":5390300}],"post":[{"timestamp":1355409000,"date":"2012-12-13","index":6666,"close":97.85,"high":98.87,"low":97.34,"open":98.05,"volume":2715100},{"timestamp":1355495400,"date":"2012-12-14","index":6667,"close":96.92,"high":97.96,"low":96.85,"open":97,"volume":2160800},{"timestamp":1355754600,"date":"2012-12-17","index":6668,"close":98.78,"high":98.9,"low":97,"open":97.01,"volume":2847800},{"timestamp":1355841000,"date":"2012-12-18","index":6669,"close":99.86,"high":99.96,"low":98.64,"open":98.9,"volume":2900500},{"timestamp":1355927400,"date":"2012-12-19","index":6670,"close":98.68,"high":100.22,"low":98.64,"open":99.49,"volume":3153300},{"timestamp":1356013800,"date":"2012-12-20","index":6671,"close":99.2,"high":99.43,"low":98.14,"open":99.22,"volume":1964100},{"timestamp":1356100200,"date":"2012-12-21","index":6672,"close":99.49,"high":99.55,"low":97.64,"open":98.43,"volume":4167700},{"timestamp":1356359400,"date":"2012-12-24","index":6673,"close":99.44,"high":99.94,"low":98.78,"open":99.12,"volume":933700},{"timestamp":1356532200,"date":"2012-12-26","index":6674,"close":98.68,"high":99.7,"low":98.12,"open":99.26,"volume":1456300},{"timestamp":1356618600,"date":"2012-12-27","index":6675,"close":97.92,"high":98.72,"low":97.13,"open":98.52,"volume":2057400},{"timestamp":1356705000,"date":"2012-12-28","index":6676,"close":96.97,"high":97.89,"low":96.94,"open":97.17,"volume":1651300}]},{"date":"2012-10-10","estimated":1.31,"reported":1.39,"pre":[{"timestamp":1348666200,"date":"2012-09-26","index":6613,"close":101,"high":102.77,"low":100.96,"open":101.86,"volume":1635200},{"timestamp":1348752600,"date":"2012-09-27","index":6614,"close":100.3,"high":101.7,"low":100.13,"open":101.06,"volume":1821100},{"timestamp":1348839000,"date":"2012-09-28","index":6615,"close":100.16,"high":100.46,"low":99.75,"open":100.22,"volume":1788700},{"timestamp":1349098200,"date":"2012-10-01","index":6616,"close":100.51,"high":101.87,"low":100.29,"open":100.63,"volume":1873600},{"timestamp":1349184600,"date":"2012-10-02","index":6617,"close":99.49,"high":101.37,"low":99.33,"open":100.86,"volume":2050700},{"timestamp":1349271000,"date":"2012-10-03","index":6618,"close":99.62,"high":99.96,"low":98.75,"open":99.25,"volume":2787900},{"timestamp":1349357400,"date":"2012-10-04","index":6619,"close":101.48,"high":101.69,"low":99.96,"open":100,"volume":2051800},{"timestamp":1349443800,"date":"2012-10-05","index":6620,"close":101.79,"high":102.4,"low":101.54,"open":101.8,"volume":1192300},{"timestamp":1349703000,"date":"2012-10-08","index":6621,"close":101.35,"high":101.77,"low":101.06,"open":101.59,"volume":813100},{"timestamp":1349789400,"date":"2012-10-09","index":6622,"close":99.64,"high":101.77,"low":99.56,"open":101.35,"volume":1606500},{"timestamp":1349875800,"date":"2012-10-10","index":6623,"close":101.56,"high":104.43,"low":101.3,"open":102.4,"volume":5739800}],"post":[{"timestamp":1349962200,"date":"2012-10-11","index":6624,"close":98.32,"high":102,"low":98.3,"open":101.83,"volume":4753200},{"timestamp":1350048600,"date":"2012-10-12","index":6625,"close":97.55,"high":98.48,"low":96.18,"open":98.06,"volume":7552500},{"timestamp":1350307800,"date":"2012-10-15","index":6626,"close":96.51,"high":98.13,"low":96.44,"open":98.07,"volume":4005200},{"timestamp":1350394200,"date":"2012-10-16","index":6627,"close":97,"high":97.52,"low":96.51,"open":96.97,"volume":3788300},{"timestamp":1350480600,"date":"2012-10-17","index":6628,"close":96.78,"high":97.36,"low":95.78,"open":97.15,"volume":4113700},{"timestamp":1350567000,"date":"2012-10-18","index":6629,"close":96.33,"high":97.36,"low":96.25,"open":96.87,"volume":2804300},{"timestamp":1350653400,"date":"2012-10-19","index":6630,"close":94.78,"high":96.23,"low":94.46,"open":96.1,"volume":3859900},{"timestamp":1350912600,"date":"2012-10-22","index":6631,"close":95,"high":95.32,"low":94.13,"open":94.68,"volume":3097700},{"timestamp":1350999000,"date":"2012-10-23","index":6632,"close":95.18,"high":95.81,"low":93.84,"open":94.47,"volume":3357400},{"timestamp":1351085400,"date":"2012-10-24","index":6633,"close":95.62,"high":96.25,"low":94.5,"open":95.04,"volume":4327600},{"timestamp":1351171800,"date":"2012-10-25","index":6634,"close":96.62,"high":96.63,"low":95.77,"open":96,"volume":2734800}]},{"date":"2012-05-24","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1336656600,"date":"2012-05-10","index":6517,"close":83.88,"high":84.36,"low":83.11,"open":83.4,"volume":2600000},{"timestamp":1336743000,"date":"2012-05-11","index":6518,"close":84.6,"high":85.05,"low":83.7,"open":83.84,"volume":2863800},{"timestamp":1337002200,"date":"2012-05-14","index":6519,"close":84.3,"high":84.72,"low":83.76,"open":84.26,"volume":1656500},{"timestamp":1337088600,"date":"2012-05-15","index":6520,"close":84.58,"high":85.14,"low":84.08,"open":84.1,"volume":2165200},{"timestamp":1337175000,"date":"2012-05-16","index":6521,"close":84.91,"high":85.26,"low":84.57,"open":84.88,"volume":2149600},{"timestamp":1337261400,"date":"2012-05-17","index":6522,"close":83.47,"high":85.21,"low":83.47,"open":84.86,"volume":2022500},{"timestamp":1337347800,"date":"2012-05-18","index":6523,"close":82.94,"high":84.19,"low":82.66,"open":83.7,"volume":3152700},{"timestamp":1337607000,"date":"2012-05-21","index":6524,"close":83.73,"high":83.88,"low":82.75,"open":83.19,"volume":1598800},{"timestamp":1337693400,"date":"2012-05-22","index":6525,"close":83.38,"high":84.26,"low":83.01,"open":83.47,"volume":2244800},{"timestamp":1337779800,"date":"2012-05-23","index":6526,"close":83.31,"high":83.36,"low":82.26,"open":82.98,"volume":2915900},{"timestamp":1337866200,"date":"2012-05-24","index":6527,"close":84.48,"high":85.27,"low":83.48,"open":84.25,"volume":3558300}],"post":[{"timestamp":1337952600,"date":"2012-05-25","index":6528,"close":84.48,"high":85.07,"low":84,"open":84.9,"volume":2379600},{"timestamp":1338298200,"date":"2012-05-29","index":6529,"close":86.64,"high":86.68,"low":85.08,"open":85.11,"volume":3151400},{"timestamp":1338384600,"date":"2012-05-30","index":6530,"close":85.81,"high":86.43,"low":85.77,"open":85.9,"volume":3111900},{"timestamp":1338471000,"date":"2012-05-31","index":6531,"close":86.39,"high":87.05,"low":85.58,"open":85.59,"volume":3564700},{"timestamp":1338557400,"date":"2012-06-01","index":6532,"close":85.49,"high":86.16,"low":85.17,"open":86,"volume":3096100},{"timestamp":1338816600,"date":"2012-06-04","index":6533,"close":86.56,"high":86.6,"low":85.37,"open":85.44,"volume":2404300},{"timestamp":1338903000,"date":"2012-06-05","index":6534,"close":86.77,"high":86.96,"low":85.74,"open":86.29,"volume":2143800},{"timestamp":1338989400,"date":"2012-06-06","index":6535,"close":87.78,"high":87.83,"low":86.88,"open":86.99,"volume":2187100},{"timestamp":1339075800,"date":"2012-06-07","index":6536,"close":88.13,"high":88.7,"low":87.95,"open":88.05,"volume":1909700},{"timestamp":1339162200,"date":"2012-06-08","index":6537,"close":88.74,"high":89.2,"low":87.7,"open":88.01,"volume":1888800},{"timestamp":1339421400,"date":"2012-06-11","index":6538,"close":87.91,"high":89.15,"low":87.84,"open":89.06,"volume":1569500}]},{"date":"2012-02-29","estimated":0.87,"reported":0.9,"pre":[{"timestamp":1329229800,"date":"2012-02-14","index":6457,"close":84.1,"high":84.1,"low":83.3,"open":83.47,"volume":1186000},{"timestamp":1329316200,"date":"2012-02-15","index":6458,"close":83.24,"high":84.52,"low":83.04,"open":84.48,"volume":1570300},{"timestamp":1329402600,"date":"2012-02-16","index":6459,"close":84.05,"high":84.05,"low":83.51,"open":83.51,"volume":1771900},{"timestamp":1329489000,"date":"2012-02-17","index":6460,"close":84.47,"high":84.51,"low":83.8,"open":83.94,"volume":1966300},{"timestamp":1329834600,"date":"2012-02-21","index":6461,"close":84.26,"high":84.69,"low":83.65,"open":84.6,"volume":2345800},{"timestamp":1329921000,"date":"2012-02-22","index":6462,"close":84.31,"high":84.74,"low":83.72,"open":84.35,"volume":1955300},{"timestamp":1330007400,"date":"2012-02-23","index":6463,"close":84.77,"high":84.96,"low":83.8,"open":84.31,"volume":1996900},{"timestamp":1330093800,"date":"2012-02-24","index":6464,"close":84.4,"high":84.99,"low":84.05,"open":84.99,"volume":1262000},{"timestamp":1330353000,"date":"2012-02-27","index":6465,"close":85.09,"high":85.25,"low":84.01,"open":84.17,"volume":2344500},{"timestamp":1330439400,"date":"2012-02-28","index":6466,"close":85.27,"high":85.86,"low":84.58,"open":85.03,"volume":3529700},{"timestamp":1330525800,"date":"2012-02-29","index":6467,"close":86.06,"high":87.2,"low":85.73,"open":86.19,"volume":5345100}],"post":[{"timestamp":1330612200,"date":"2012-03-01","index":6468,"close":86.16,"high":86.79,"low":85.69,"open":86.54,"volume":3051100},{"timestamp":1330698600,"date":"2012-03-02","index":6469,"close":86.23,"high":86.3,"low":85.71,"open":85.71,"volume":1956300},{"timestamp":1330957800,"date":"2012-03-05","index":6470,"close":87.63,"high":87.67,"low":85.83,"open":86,"volume":3040500},{"timestamp":1331044200,"date":"2012-03-06","index":6471,"close":87.58,"high":87.95,"low":86.95,"open":87.11,"volume":3181300},{"timestamp":1331130600,"date":"2012-03-07","index":6472,"close":87.89,"high":87.93,"low":87.2,"open":87.9,"volume":2173900},{"timestamp":1331217000,"date":"2012-03-08","index":6473,"close":88.3,"high":88.5,"low":87.84,"open":88.01,"volume":1614200},{"timestamp":1331303400,"date":"2012-03-09","index":6474,"close":89.34,"high":89.52,"low":88.38,"open":88.47,"volume":1724100},{"timestamp":1331559000,"date":"2012-03-12","index":6475,"close":89.43,"high":89.72,"low":89.06,"open":89.28,"volume":1354700},{"timestamp":1331645400,"date":"2012-03-13","index":6476,"close":89.98,"high":90,"low":89.29,"open":89.78,"volume":1735400},{"timestamp":1331731800,"date":"2012-03-14","index":6477,"close":90.9,"high":90.96,"low":89.46,"open":89.47,"volume":2066800},{"timestamp":1331818200,"date":"2012-03-15","index":6478,"close":91.46,"high":91.6,"low":90.27,"open":90.82,"volume":1834300}]},{"date":"2011-12-08","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1322058600,"date":"2011-11-23","index":6402,"close":80.76,"high":81.63,"low":80.41,"open":81.29,"volume":2183600},{"timestamp":1322231400,"date":"2011-11-25","index":6403,"close":80.82,"high":81.63,"low":80.3,"open":80.35,"volume":826800},{"timestamp":1322490600,"date":"2011-11-28","index":6404,"close":82.23,"high":82.82,"low":81.74,"open":82.76,"volume":2005400},{"timestamp":1322577000,"date":"2011-11-29","index":6405,"close":83.51,"high":83.66,"low":82.01,"open":82.64,"volume":1917300},{"timestamp":1322663400,"date":"2011-11-30","index":6406,"close":85.3,"high":85.82,"low":84.5,"open":84.93,"volume":3558500},{"timestamp":1322749800,"date":"2011-12-01","index":6407,"close":87.09,"high":87.68,"low":84.96,"open":85,"volume":3572400},{"timestamp":1322836200,"date":"2011-12-02","index":6408,"close":86.73,"high":88.68,"low":86.62,"open":87.65,"volume":2616600},{"timestamp":1323095400,"date":"2011-12-05","index":6409,"close":87.2,"high":88.19,"low":86.65,"open":87.79,"volume":1818900},{"timestamp":1323181800,"date":"2011-12-06","index":6410,"close":88.06,"high":88.4,"low":86.93,"open":87.56,"volume":2350500},{"timestamp":1323268200,"date":"2011-12-07","index":6411,"close":87.47,"high":87.98,"low":86.19,"open":87.69,"volume":2715800},{"timestamp":1323354600,"date":"2011-12-08","index":6412,"close":85.76,"high":86.95,"low":84,"open":84.87,"volume":4377800}],"post":[{"timestamp":1323441000,"date":"2011-12-09","index":6413,"close":84.37,"high":85.3,"low":84.13,"open":84.68,"volume":3893100},{"timestamp":1323700200,"date":"2011-12-12","index":6414,"close":84.15,"high":84.6,"low":83.52,"open":84.1,"volume":2535900},{"timestamp":1323786600,"date":"2011-12-13","index":6415,"close":83.63,"high":84.71,"low":83.38,"open":84.6,"volume":2491200},{"timestamp":1323873000,"date":"2011-12-14","index":6416,"close":82.75,"high":83.92,"low":82.75,"open":83.57,"volume":1891000},{"timestamp":1323959400,"date":"2011-12-15","index":6417,"close":82.57,"high":83.33,"low":82.5,"open":83.1,"volume":1912000},{"timestamp":1324045800,"date":"2011-12-16","index":6418,"close":82.57,"high":83.63,"low":82.32,"open":83.07,"volume":3874600},{"timestamp":1324305000,"date":"2011-12-19","index":6419,"close":82.06,"high":83.38,"low":81.85,"open":82.8,"volume":2236700},{"timestamp":1324391400,"date":"2011-12-20","index":6420,"close":83.64,"high":83.91,"low":82.91,"open":83.15,"volume":2909500},{"timestamp":1324477800,"date":"2011-12-21","index":6421,"close":83.79,"high":84.41,"low":82.96,"open":83.59,"volume":2642200},{"timestamp":1324564200,"date":"2011-12-22","index":6422,"close":83.77,"high":84,"low":83.19,"open":83.95,"volume":1677900},{"timestamp":1324650600,"date":"2011-12-23","index":6423,"close":84.66,"high":84.7,"low":83.53,"open":83.69,"volume":1043100}]},{"date":"2011-10-05","estimated":1.1,"reported":1.08,"pre":[{"timestamp":1316611800,"date":"2011-09-21","index":6357,"close":84.43,"high":86.18,"low":84.39,"open":85.07,"volume":2639000},{"timestamp":1316698200,"date":"2011-09-22","index":6358,"close":83.18,"high":83.78,"low":81.73,"open":82.73,"volume":4549800},{"timestamp":1316784600,"date":"2011-09-23","index":6359,"close":83.37,"high":83.9,"low":82.47,"open":82.7,"volume":2827400},{"timestamp":1317043800,"date":"2011-09-26","index":6360,"close":84.45,"high":84.75,"low":83.36,"open":83.8,"volume":3125000},{"timestamp":1317130200,"date":"2011-09-27","index":6361,"close":84.33,"high":85.94,"low":83.95,"open":85.61,"volume":2494200},{"timestamp":1317216600,"date":"2011-09-28","index":6362,"close":83.79,"high":85.3,"low":83.77,"open":84.59,"volume":2141000},{"timestamp":1317303000,"date":"2011-09-29","index":6363,"close":82.98,"high":85.27,"low":81.99,"open":84.98,"volume":2434200},{"timestamp":1317389400,"date":"2011-09-30","index":6364,"close":82.13,"high":83.68,"low":82.02,"open":82.38,"volume":2764100},{"timestamp":1317648600,"date":"2011-10-03","index":6365,"close":81.63,"high":83.22,"low":81.18,"open":81.72,"volume":3235000},{"timestamp":1317735000,"date":"2011-10-04","index":6366,"close":81.65,"high":81.78,"low":78.61,"open":80.67,"volume":4717800},{"timestamp":1317821400,"date":"2011-10-05","index":6367,"close":80.25,"high":81.78,"low":78.62,"open":80.99,"volume":5043100}],"post":[{"timestamp":1317907800,"date":"2011-10-06","index":6368,"close":79.2,"high":80,"low":78.41,"open":79.81,"volume":4214800},{"timestamp":1317994200,"date":"2011-10-07","index":6369,"close":79.02,"high":79.69,"low":78.72,"open":79.31,"volume":3353600},{"timestamp":1318253400,"date":"2011-10-10","index":6370,"close":81.23,"high":81.32,"low":79.85,"open":80,"volume":2324400},{"timestamp":1318339800,"date":"2011-10-11","index":6371,"close":80.9,"high":81.06,"low":80.25,"open":80.98,"volume":1983800},{"timestamp":1318426200,"date":"2011-10-12","index":6372,"close":81.42,"high":82.5,"low":81.21,"open":81.51,"volume":2454000},{"timestamp":1318512600,"date":"2011-10-13","index":6373,"close":81.67,"high":81.95,"low":81.28,"open":81.44,"volume":1839100},{"timestamp":1318599000,"date":"2011-10-14","index":6374,"close":81.77,"high":82.81,"low":81.19,"open":82.07,"volume":2227700},{"timestamp":1318858200,"date":"2011-10-17","index":6375,"close":82.36,"high":82.53,"low":81.54,"open":81.57,"volume":2278000},{"timestamp":1318944600,"date":"2011-10-18","index":6376,"close":84.57,"high":85,"low":82.19,"open":82.35,"volume":3544500},{"timestamp":1319031000,"date":"2011-10-19","index":6377,"close":84.38,"high":84.99,"low":84.17,"open":84.39,"volume":2704000},{"timestamp":1319117400,"date":"2011-10-20","index":6378,"close":84.26,"high":85.35,"low":83.78,"open":84.38,"volume":2419600}]},{"date":"2011-05-25","estimated":0.77,"reported":0.73,"pre":[{"timestamp":1305120600,"date":"2011-05-11","index":6265,"close":81.7,"high":82.27,"low":81.19,"open":82.03,"volume":1600000},{"timestamp":1305207000,"date":"2011-05-12","index":6266,"close":83.32,"high":83.4,"low":81.49,"open":81.73,"volume":2500000},{"timestamp":1305293400,"date":"2011-05-13","index":6267,"close":82.72,"high":83.59,"low":82.57,"open":83.27,"volume":2215700},{"timestamp":1305552600,"date":"2011-05-16","index":6268,"close":82.31,"high":82.65,"low":82.1,"open":82.55,"volume":1768100},{"timestamp":1305639000,"date":"2011-05-17","index":6269,"close":82.71,"high":82.88,"low":82.05,"open":82.17,"volume":1538300},{"timestamp":1305725400,"date":"2011-05-18","index":6270,"close":83.24,"high":83.37,"low":82.05,"open":82.63,"volume":1630900},{"timestamp":1305811800,"date":"2011-05-19","index":6271,"close":83.86,"high":83.9,"low":83.1,"open":83.34,"volume":1137300},{"timestamp":1305898200,"date":"2011-05-20","index":6272,"close":83.4,"high":83.95,"low":82.31,"open":83.77,"volume":2223400},{"timestamp":1306157400,"date":"2011-05-23","index":6273,"close":82.64,"high":83.28,"low":82.28,"open":82.62,"volume":2400000},{"timestamp":1306243800,"date":"2011-05-24","index":6274,"close":81.35,"high":82.97,"low":81.27,"open":82.97,"volume":3623100},{"timestamp":1306330200,"date":"2011-05-25","index":6275,"close":80.32,"high":80.77,"low":79.14,"open":80.33,"volume":5232000}],"post":[{"timestamp":1306416600,"date":"2011-05-26","index":6276,"close":80.81,"high":80.92,"low":79.61,"open":80.06,"volume":2353600},{"timestamp":1306503000,"date":"2011-05-27","index":6277,"close":81.53,"high":81.81,"low":80.81,"open":80.93,"volume":1736000},{"timestamp":1306848600,"date":"2011-05-31","index":6278,"close":82.48,"high":82.5,"low":81.66,"open":81.94,"volume":2230300},{"timestamp":1306935000,"date":"2011-06-01","index":6279,"close":80.21,"high":82.51,"low":80.14,"open":82.34,"volume":2708800},{"timestamp":1307021400,"date":"2011-06-02","index":6280,"close":79,"high":80.86,"low":78.97,"open":80.83,"volume":4003400},{"timestamp":1307107800,"date":"2011-06-03","index":6281,"close":77.81,"high":78.85,"low":77.76,"open":78.6,"volume":3377400},{"timestamp":1307367000,"date":"2011-06-06","index":6282,"close":77.69,"high":78.15,"low":77.31,"open":77.55,"volume":2496700},{"timestamp":1307453400,"date":"2011-06-07","index":6283,"close":78.36,"high":78.95,"low":77.83,"open":78.08,"volume":2467000},{"timestamp":1307539800,"date":"2011-06-08","index":6284,"close":78.93,"high":79.66,"low":78.25,"open":78.37,"volume":2517700},{"timestamp":1307626200,"date":"2011-06-09","index":6285,"close":79.03,"high":79.7,"low":78.64,"open":79,"volume":1843700},{"timestamp":1307712600,"date":"2011-06-10","index":6286,"close":78.3,"high":79.28,"low":78.23,"open":79.1,"volume":2121900}]},{"date":"2011-03-02","estimated":0.79,"reported":0.79,"pre":[{"timestamp":1297780200,"date":"2011-02-15","index":6206,"close":74.33,"high":74.54,"low":74.12,"open":74.35,"volume":1460200},{"timestamp":1297866600,"date":"2011-02-16","index":6207,"close":74.96,"high":75.1,"low":74.4,"open":74.51,"volume":1435000},{"timestamp":1297953000,"date":"2011-02-17","index":6208,"close":74.84,"high":75.01,"low":74.06,"open":74.28,"volume":1360100},{"timestamp":1298039400,"date":"2011-02-18","index":6209,"close":75.43,"high":75.48,"low":74.3,"open":74.82,"volume":2130900},{"timestamp":1298385000,"date":"2011-02-22","index":6210,"close":73.89,"high":75.41,"low":73.84,"open":75.11,"volume":2115700},{"timestamp":1298471400,"date":"2011-02-23","index":6211,"close":72.84,"high":73.8,"low":72.41,"open":73.8,"volume":2783600},{"timestamp":1298557800,"date":"2011-02-24","index":6212,"close":72.98,"high":73.53,"low":72.3,"open":72.79,"volume":1848000},{"timestamp":1298644200,"date":"2011-02-25","index":6213,"close":73.57,"high":74.03,"low":73.24,"open":73.25,"volume":1818100},{"timestamp":1298903400,"date":"2011-02-28","index":6214,"close":74.79,"high":74.95,"low":73.85,"open":73.93,"volume":3306600},{"timestamp":1298989800,"date":"2011-03-01","index":6215,"close":73.62,"high":75.39,"low":73.43,"open":75.11,"volume":3507200},{"timestamp":1299076200,"date":"2011-03-02","index":6216,"close":71.76,"high":73.77,"low":70.86,"open":73.5,"volume":6197500}],"post":[{"timestamp":1299162600,"date":"2011-03-03","index":6217,"close":72.49,"high":72.6,"low":71.62,"open":72.25,"volume":2985400},{"timestamp":1299249000,"date":"2011-03-04","index":6218,"close":72.81,"high":72.86,"low":72.21,"open":72.5,"volume":2678000},{"timestamp":1299508200,"date":"2011-03-07","index":6219,"close":72.19,"high":72.99,"low":72.03,"open":72.99,"volume":3105000},{"timestamp":1299594600,"date":"2011-03-08","index":6220,"close":73.62,"high":74.06,"low":72.09,"open":72.09,"volume":2615800},{"timestamp":1299681000,"date":"2011-03-09","index":6221,"close":74.16,"high":74.25,"low":73.08,"open":73.48,"volume":1926400},{"timestamp":1299767400,"date":"2011-03-10","index":6222,"close":73.38,"high":74.18,"low":73.12,"open":73.51,"volume":2372300},{"timestamp":1299853800,"date":"2011-03-11","index":6223,"close":72.55,"high":73.62,"low":72.54,"open":73.09,"volume":2068600},{"timestamp":1300109400,"date":"2011-03-14","index":6224,"close":71.84,"high":72.47,"low":71.54,"open":72.25,"volume":2217400},{"timestamp":1300195800,"date":"2011-03-15","index":6225,"close":71.56,"high":71.97,"low":70.66,"open":70.76,"volume":2542200},{"timestamp":1300282200,"date":"2011-03-16","index":6226,"close":69.76,"high":71.19,"low":69.54,"open":71.14,"volume":3980200},{"timestamp":1300368600,"date":"2011-03-17","index":6227,"close":70.46,"high":70.99,"low":70.08,"open":70.46,"volume":2346600}]},{"date":"2010-12-08","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1290522600,"date":"2010-11-23","index":6149,"close":66.9,"high":67.07,"low":66.27,"open":66.97,"volume":2985800},{"timestamp":1290609000,"date":"2010-11-24","index":6150,"close":67.54,"high":68,"low":67.17,"open":67.17,"volume":2688000},{"timestamp":1290781800,"date":"2010-11-26","index":6151,"close":67.22,"high":67.47,"low":67.03,"open":67.11,"volume":952900},{"timestamp":1291041000,"date":"2010-11-29","index":6152,"close":66.97,"high":67,"low":66.33,"open":66.9,"volume":2350200},{"timestamp":1291127400,"date":"2010-11-30","index":6153,"close":67.61,"high":67.92,"low":66.51,"open":66.59,"volume":3305000},{"timestamp":1291213800,"date":"2010-12-01","index":6154,"close":68.31,"high":68.8,"low":68.01,"open":68.21,"volume":3038100},{"timestamp":1291300200,"date":"2010-12-02","index":6155,"close":69.01,"high":69.11,"low":68.13,"open":68.52,"volume":3288800},{"timestamp":1291386600,"date":"2010-12-03","index":6156,"close":68.39,"high":69.26,"low":68.24,"open":68.87,"volume":3092300},{"timestamp":1291645800,"date":"2010-12-06","index":6157,"close":69.19,"high":69.41,"low":68.33,"open":68.33,"volume":3366000},{"timestamp":1291732200,"date":"2010-12-07","index":6158,"close":69.64,"high":70.06,"low":69.12,"open":69.7,"volume":5115400},{"timestamp":1291818600,"date":"2010-12-08","index":6159,"close":69.25,"high":69.71,"low":68.53,"open":69.38,"volume":3691400}],"post":[{"timestamp":1291905000,"date":"2010-12-09","index":6160,"close":71.02,"high":71.13,"low":69.28,"open":69.7,"volume":6777000},{"timestamp":1291991400,"date":"2010-12-10","index":6161,"close":71.25,"high":71.28,"low":70.62,"open":70.75,"volume":3555900},{"timestamp":1292250600,"date":"2010-12-13","index":6162,"close":70.74,"high":71.49,"low":70.53,"open":71.13,"volume":5797100},{"timestamp":1292337000,"date":"2010-12-14","index":6163,"close":71.21,"high":71.54,"low":70.6,"open":70.7,"volume":2682500},{"timestamp":1292423400,"date":"2010-12-15","index":6164,"close":71.05,"high":71.45,"low":70.89,"open":71.01,"volume":3522600},{"timestamp":1292509800,"date":"2010-12-16","index":6165,"close":72.12,"high":72.23,"low":71.01,"open":71.05,"volume":3449700},{"timestamp":1292596200,"date":"2010-12-17","index":6166,"close":71.84,"high":72.44,"low":71.7,"open":71.93,"volume":6457100},{"timestamp":1292855400,"date":"2010-12-20","index":6167,"close":72.31,"high":72.55,"low":71.76,"open":71.89,"volume":2631800},{"timestamp":1292941800,"date":"2010-12-21","index":6168,"close":72.32,"high":72.77,"low":72.26,"open":72.57,"volume":2200500},{"timestamp":1293028200,"date":"2010-12-22","index":6169,"close":72.27,"high":72.54,"low":72,"open":72.33,"volume":1947900},{"timestamp":1293114600,"date":"2010-12-23","index":6170,"close":72.24,"high":72.45,"low":71.94,"open":72.16,"volume":1379400}]},{"date":"2010-10-06","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1285162200,"date":"2010-09-22","index":6105,"close":62.33,"high":62.45,"low":61.52,"open":61.52,"volume":4806500},{"timestamp":1285248600,"date":"2010-09-23","index":6106,"close":62.5,"high":62.82,"low":61.88,"open":62.05,"volume":3399200},{"timestamp":1285335000,"date":"2010-09-24","index":6107,"close":64.05,"high":64.31,"low":62.78,"open":63,"volume":4481600},{"timestamp":1285594200,"date":"2010-09-27","index":6108,"close":63.73,"high":64.14,"low":63.63,"open":63.82,"volume":4704400},{"timestamp":1285680600,"date":"2010-09-28","index":6109,"close":65,"high":65.11,"low":63.69,"open":63.86,"volume":5453500},{"timestamp":1285767000,"date":"2010-09-29","index":6110,"close":64.67,"high":65.22,"low":64.39,"open":64.93,"volume":3585200},{"timestamp":1285853400,"date":"2010-09-30","index":6111,"close":64.49,"high":65,"low":64.07,"open":64.87,"volume":4090300},{"timestamp":1285939800,"date":"2010-10-01","index":6112,"close":65.05,"high":65.25,"low":64.5,"open":64.92,"volume":4037200},{"timestamp":1286199000,"date":"2010-10-04","index":6113,"close":64.56,"high":65.24,"low":64.53,"open":65.06,"volume":4502900},{"timestamp":1286285400,"date":"2010-10-05","index":6114,"close":64.66,"high":65,"low":64.33,"open":65,"volume":5698600},{"timestamp":1286371800,"date":"2010-10-06","index":6115,"close":65.41,"high":65.46,"low":62.81,"open":63,"volume":11502200}],"post":[{"timestamp":1286458200,"date":"2010-10-07","index":6116,"close":65.26,"high":65.27,"low":64.43,"open":65.22,"volume":5048000},{"timestamp":1286544600,"date":"2010-10-08","index":6117,"close":64.29,"high":64.95,"low":63.94,"open":64.4,"volume":5632000},{"timestamp":1286803800,"date":"2010-10-11","index":6118,"close":64.32,"high":64.49,"low":63.28,"open":63.39,"volume":2584800},{"timestamp":1286890200,"date":"2010-10-12","index":6119,"close":63.34,"high":64.09,"low":63.31,"open":64.03,"volume":4454400},{"timestamp":1286976600,"date":"2010-10-13","index":6120,"close":63.36,"high":63.96,"low":63,"open":63.2,"volume":5006500},{"timestamp":1287063000,"date":"2010-10-14","index":6121,"close":63.18,"high":63.86,"low":62.91,"open":63.12,"volume":4214500},{"timestamp":1287149400,"date":"2010-10-15","index":6122,"close":63.7,"high":63.77,"low":63.21,"open":63.46,"volume":4033400},{"timestamp":1287408600,"date":"2010-10-18","index":6123,"close":63.21,"high":63.81,"low":63.13,"open":63.42,"volume":2417000},{"timestamp":1287495000,"date":"2010-10-19","index":6124,"close":62.21,"high":63.14,"low":61.9,"open":62.66,"volume":3970600},{"timestamp":1287581400,"date":"2010-10-20","index":6125,"close":62.61,"high":63.07,"low":62.25,"open":62.35,"volume":2785800},{"timestamp":1287667800,"date":"2010-10-21","index":6126,"close":63.6,"high":63.89,"low":62.54,"open":62.56,"volume":4190700}]},{"date":"2010-05-27","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1273757400,"date":"2010-05-13","index":6014,"close":57.67,"high":58.49,"low":57.6,"open":57.81,"volume":5007700},{"timestamp":1273843800,"date":"2010-05-14","index":6015,"close":57.74,"high":58.12,"low":57.21,"open":57.27,"volume":4890500},{"timestamp":1274103000,"date":"2010-05-17","index":6016,"close":58.35,"high":58.44,"low":57.53,"open":57.82,"volume":4129100},{"timestamp":1274189400,"date":"2010-05-18","index":6017,"close":57.78,"high":58.99,"low":57.68,"open":58.64,"volume":4308800},{"timestamp":1274275800,"date":"2010-05-19","index":6018,"close":57.77,"high":58.48,"low":57.49,"open":57.49,"volume":4350200},{"timestamp":1274362200,"date":"2010-05-20","index":6019,"close":56.59,"high":57.52,"low":56.55,"open":57,"volume":6755600},{"timestamp":1274448600,"date":"2010-05-21","index":6020,"close":57.44,"high":57.73,"low":55.79,"open":55.93,"volume":5966100},{"timestamp":1274707800,"date":"2010-05-24","index":6021,"close":56.76,"high":57.41,"low":56.68,"open":57.18,"volume":3376800},{"timestamp":1274794200,"date":"2010-05-25","index":6022,"close":56.5,"high":56.5,"low":55.39,"open":55.96,"volume":6120300},{"timestamp":1274880600,"date":"2010-05-26","index":6023,"close":55.98,"high":56.7,"low":55.71,"open":56.6,"volume":6146600},{"timestamp":1274967000,"date":"2010-05-27","index":6024,"close":58.74,"high":59.26,"low":57.04,"open":57.34,"volume":8764500}],"post":[{"timestamp":1275053400,"date":"2010-05-28","index":6025,"close":58.25,"high":58.92,"low":58.02,"open":58.79,"volume":3501100},{"timestamp":1275399000,"date":"2010-06-01","index":6026,"close":57.98,"high":58.85,"low":57.73,"open":58.18,"volume":3200400},{"timestamp":1275485400,"date":"2010-06-02","index":6027,"close":58.95,"high":58.98,"low":57.95,"open":58.34,"volume":3898900},{"timestamp":1275571800,"date":"2010-06-03","index":6028,"close":57.93,"high":59.16,"low":57.3,"open":58.23,"volume":7219000},{"timestamp":1275658200,"date":"2010-06-04","index":6029,"close":56.17,"high":57.45,"low":56.01,"open":57.45,"volume":5499000},{"timestamp":1275917400,"date":"2010-06-07","index":6030,"close":55.85,"high":56.62,"low":55.76,"open":56.01,"volume":3414800},{"timestamp":1276003800,"date":"2010-06-08","index":6031,"close":56.66,"high":56.72,"low":55.55,"open":55.69,"volume":3726500},{"timestamp":1276090200,"date":"2010-06-09","index":6032,"close":57.4,"high":57.75,"low":56.58,"open":56.68,"volume":4926900},{"timestamp":1276176600,"date":"2010-06-10","index":6033,"close":57.65,"high":58.06,"low":57.3,"open":57.82,"volume":3270300},{"timestamp":1276263000,"date":"2010-06-11","index":6034,"close":57.52,"high":57.65,"low":57,"open":57.18,"volume":3093000},{"timestamp":1276522200,"date":"2010-06-14","index":6035,"close":57.52,"high":57.9,"low":57.3,"open":57.64,"volume":2510800}]},{"date":"2010-03-03","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1266417000,"date":"2010-02-17","index":5954,"close":61.05,"high":61.3,"low":60.74,"open":60.79,"volume":2663100},{"timestamp":1266503400,"date":"2010-02-18","index":5955,"close":60.96,"high":61.13,"low":60.58,"open":60.93,"volume":2275200},{"timestamp":1266589800,"date":"2010-02-19","index":5956,"close":61.14,"high":61.36,"low":60.66,"open":60.73,"volume":2510100},{"timestamp":1266849000,"date":"2010-02-22","index":5957,"close":60.79,"high":61.45,"low":60.69,"open":61.4,"volume":3004300},{"timestamp":1266935400,"date":"2010-02-23","index":5958,"close":60.51,"high":60.92,"low":60.41,"open":60.64,"volume":3081200},{"timestamp":1267021800,"date":"2010-02-24","index":5959,"close":60.86,"high":61.22,"low":60.61,"open":60.8,"volume":2908200},{"timestamp":1267108200,"date":"2010-02-25","index":5960,"close":61.4,"high":61.52,"low":60.21,"open":60.29,"volume":3534000},{"timestamp":1267194600,"date":"2010-02-26","index":5961,"close":60.97,"high":61.47,"low":60.78,"open":61.36,"volume":3681600},{"timestamp":1267453800,"date":"2010-03-01","index":5962,"close":61.65,"high":62.11,"low":60.68,"open":61,"volume":4031100},{"timestamp":1267540200,"date":"2010-03-02","index":5963,"close":61.38,"high":62.12,"low":61.2,"open":62.12,"volume":4126100},{"timestamp":1267626600,"date":"2010-03-03","index":5964,"close":60.68,"high":61.58,"low":59.64,"open":59.75,"volume":10153500}],"post":[{"timestamp":1267713000,"date":"2010-03-04","index":5965,"close":60.8,"high":61.16,"low":60.48,"open":60.75,"volume":3286100},{"timestamp":1267799400,"date":"2010-03-05","index":5966,"close":60.68,"high":60.97,"low":60.5,"open":60.85,"volume":3514800},{"timestamp":1268058600,"date":"2010-03-08","index":5967,"close":60.67,"high":61,"low":60.52,"open":60.54,"volume":3020400},{"timestamp":1268145000,"date":"2010-03-09","index":5968,"close":60.13,"high":60.57,"low":60.04,"open":60.38,"volume":3187000},{"timestamp":1268231400,"date":"2010-03-10","index":5969,"close":59.84,"high":60.41,"low":59.76,"open":60.21,"volume":3248400},{"timestamp":1268317800,"date":"2010-03-11","index":5970,"close":59.9,"high":60.06,"low":59.77,"open":59.78,"volume":3957200},{"timestamp":1268404200,"date":"2010-03-12","index":5971,"close":60.17,"high":60.48,"low":59.81,"open":59.88,"volume":3938700},{"timestamp":1268659800,"date":"2010-03-15","index":5972,"close":60.55,"high":60.62,"low":60.05,"open":60.07,"volume":2584700},{"timestamp":1268746200,"date":"2010-03-16","index":5973,"close":60.91,"high":60.96,"low":60.59,"open":60.71,"volume":2480600},{"timestamp":1268832600,"date":"2010-03-17","index":5974,"close":61.33,"high":61.46,"low":60.9,"open":60.96,"volume":3115300},{"timestamp":1268919000,"date":"2010-03-18","index":5975,"close":61.27,"high":61.43,"low":60.92,"open":61,"volume":3156200}]},{"date":"2009-12-10","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1259159400,"date":"2009-11-25","index":5899,"close":60.89,"high":60.99,"low":60.4,"open":60.4,"volume":2469800},{"timestamp":1259332200,"date":"2009-11-27","index":5900,"close":60.03,"high":60.51,"low":59.2,"open":59.5,"volume":1483300},{"timestamp":1259591400,"date":"2009-11-30","index":5901,"close":59.91,"high":60.29,"low":59.41,"open":60.15,"volume":3399200},{"timestamp":1259677800,"date":"2009-12-01","index":5902,"close":60.73,"high":60.79,"low":60.1,"open":60.13,"volume":4418600},{"timestamp":1259764200,"date":"2009-12-02","index":5903,"close":60.87,"high":61.15,"low":60.29,"open":60.65,"volume":4316200},{"timestamp":1259850600,"date":"2009-12-03","index":5904,"close":59.02,"high":59.57,"low":58.9,"open":59.4,"volume":8326000},{"timestamp":1259937000,"date":"2009-12-04","index":5905,"close":59.19,"high":59.99,"low":58.67,"open":59.4,"volume":4936000},{"timestamp":1260196200,"date":"2009-12-07","index":5906,"close":59.35,"high":59.74,"low":59.05,"open":59.13,"volume":2422400},{"timestamp":1260282600,"date":"2009-12-08","index":5907,"close":58.75,"high":58.96,"low":58,"open":58.85,"volume":3853300},{"timestamp":1260369000,"date":"2009-12-09","index":5908,"close":58.66,"high":59,"low":58.1,"open":58.71,"volume":3745600},{"timestamp":1260455400,"date":"2009-12-10","index":5909,"close":58.76,"high":59.36,"low":58.23,"open":59.15,"volume":5576500}],"post":[{"timestamp":1260541800,"date":"2009-12-11","index":5910,"close":59.32,"high":59.49,"low":58.97,"open":59.04,"volume":3197100},{"timestamp":1260801000,"date":"2009-12-14","index":5911,"close":59.47,"high":59.72,"low":59.17,"open":59.57,"volume":2174900},{"timestamp":1260887400,"date":"2009-12-15","index":5912,"close":58.98,"high":59.47,"low":58.86,"open":59.42,"volume":2794900},{"timestamp":1260973800,"date":"2009-12-16","index":5913,"close":58.77,"high":59.5,"low":58.72,"open":59.15,"volume":2859300},{"timestamp":1261060200,"date":"2009-12-17","index":5914,"close":57.8,"high":58.58,"low":57.8,"open":58.53,"volume":2876800},{"timestamp":1261146600,"date":"2009-12-18","index":5915,"close":58.43,"high":58.46,"low":57.52,"open":58.03,"volume":4540800},{"timestamp":1261405800,"date":"2009-12-21","index":5916,"close":59.27,"high":59.55,"low":58.64,"open":58.78,"volume":2114000},{"timestamp":1261492200,"date":"2009-12-22","index":5917,"close":59.57,"high":59.8,"low":59.03,"open":59.03,"volume":3026200},{"timestamp":1261578600,"date":"2009-12-23","index":5918,"close":60.07,"high":60.31,"low":59.6,"open":59.6,"volume":2945700},{"timestamp":1261665000,"date":"2009-12-24","index":5919,"close":60.4,"high":60.6,"low":60.09,"open":60.29,"volume":1681400},{"timestamp":1262010600,"date":"2009-12-28","index":5920,"close":60.56,"high":60.75,"low":60.33,"open":60.4,"volume":1748300}]},{"date":"2009-10-07","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1253712600,"date":"2009-09-23","index":5854,"close":57.98,"high":58.8,"low":57.86,"open":57.86,"volume":2952200},{"timestamp":1253799000,"date":"2009-09-24","index":5855,"close":57.43,"high":58.24,"low":57.07,"open":58.03,"volume":3389400},{"timestamp":1253885400,"date":"2009-09-25","index":5856,"close":56.28,"high":57.72,"low":56,"open":57.72,"volume":6137100},{"timestamp":1254144600,"date":"2009-09-28","index":5857,"close":56.56,"high":56.66,"low":56.31,"open":56.5,"volume":4786200},{"timestamp":1254231000,"date":"2009-09-29","index":5858,"close":56.49,"high":56.93,"low":56.25,"open":56.56,"volume":4939600},{"timestamp":1254317400,"date":"2009-09-30","index":5859,"close":56.38,"high":57.44,"low":55.98,"open":57.12,"volume":12235900},{"timestamp":1254403800,"date":"2009-10-01","index":5860,"close":55.69,"high":56.69,"low":55.4,"open":56.15,"volume":5097900},{"timestamp":1254490200,"date":"2009-10-02","index":5861,"close":56.47,"high":56.68,"low":55.73,"open":55.92,"volume":5760800},{"timestamp":1254749400,"date":"2009-10-05","index":5862,"close":56.88,"high":57.25,"low":56.3,"open":56.59,"volume":4480100},{"timestamp":1254835800,"date":"2009-10-06","index":5863,"close":57.93,"high":58.37,"low":57.02,"open":57.02,"volume":5865700},{"timestamp":1254922200,"date":"2009-10-07","index":5864,"close":59,"high":60.3,"low":58.86,"open":59.76,"volume":11117300}],"post":[{"timestamp":1255008600,"date":"2009-10-08","index":5865,"close":58.63,"high":59.38,"low":58.39,"open":59.28,"volume":5025900},{"timestamp":1255095000,"date":"2009-10-09","index":5866,"close":58.64,"high":58.69,"low":57.72,"open":58.2,"volume":5751900},{"timestamp":1255354200,"date":"2009-10-12","index":5867,"close":58.03,"high":58.83,"low":57.76,"open":58.38,"volume":2915700},{"timestamp":1255440600,"date":"2009-10-13","index":5868,"close":58.48,"high":58.87,"low":57.75,"open":57.9,"volume":4733900},{"timestamp":1255527000,"date":"2009-10-14","index":5869,"close":58.77,"high":59,"low":58.44,"open":59,"volume":3461400},{"timestamp":1255613400,"date":"2009-10-15","index":5870,"close":58.97,"high":59.04,"low":58.39,"open":58.39,"volume":2879900},{"timestamp":1255699800,"date":"2009-10-16","index":5871,"close":58.48,"high":58.9,"low":58.12,"open":58.85,"volume":3230700},{"timestamp":1255959000,"date":"2009-10-19","index":5872,"close":59.23,"high":59.35,"low":58.36,"open":58.82,"volume":3502500},{"timestamp":1256045400,"date":"2009-10-20","index":5873,"close":59.09,"high":59.27,"low":58.42,"open":59.26,"volume":3384300},{"timestamp":1256131800,"date":"2009-10-21","index":5874,"close":57.71,"high":59.25,"low":57.71,"open":58.76,"volume":4153300},{"timestamp":1256218200,"date":"2009-10-22","index":5875,"close":58.27,"high":58.49,"low":57.57,"open":57.76,"volume":2917600}]},{"date":"2009-05-28","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1242221400,"date":"2009-05-13","index":5762,"close":45.65,"high":46.55,"low":45.3,"open":46.25,"volume":5929500},{"timestamp":1242307800,"date":"2009-05-14","index":5763,"close":44.8,"high":46.1,"low":44.61,"open":45.8,"volume":6582900},{"timestamp":1242394200,"date":"2009-05-15","index":5764,"close":44.75,"high":45.58,"low":44.7,"open":44.78,"volume":5187400},{"timestamp":1242653400,"date":"2009-05-18","index":5765,"close":46.09,"high":46.17,"low":45.06,"open":45.21,"volume":4243000},{"timestamp":1242739800,"date":"2009-05-19","index":5766,"close":47.21,"high":47.74,"low":45.72,"open":46.23,"volume":6007600},{"timestamp":1242826200,"date":"2009-05-20","index":5767,"close":48.78,"high":49.61,"low":48.26,"open":48.5,"volume":9621600},{"timestamp":1242912600,"date":"2009-05-21","index":5768,"close":48.31,"high":49.28,"low":47.86,"open":48.42,"volume":4702500},{"timestamp":1242999000,"date":"2009-05-22","index":5769,"close":48.3,"high":48.83,"low":48.07,"open":48.3,"volume":4038600},{"timestamp":1243344600,"date":"2009-05-26","index":5770,"close":49.14,"high":49.92,"low":47.6,"open":47.75,"volume":7600100},{"timestamp":1243431000,"date":"2009-05-27","index":5771,"close":48.83,"high":49.7,"low":48.2,"open":48.85,"volume":6273600},{"timestamp":1243517400,"date":"2009-05-28","index":5772,"close":47.97,"high":48.79,"low":46.54,"open":47.94,"volume":10927600}],"post":[{"timestamp":1243603800,"date":"2009-05-29","index":5773,"close":48.52,"high":48.52,"low":47.21,"open":48.2,"volume":4713300},{"timestamp":1243863000,"date":"2009-06-01","index":5774,"close":49.7,"high":49.98,"low":48.75,"open":49.2,"volume":4680700},{"timestamp":1243949400,"date":"2009-06-02","index":5775,"close":49.45,"high":50.14,"low":49.3,"open":49.52,"volume":3820700},{"timestamp":1244035800,"date":"2009-06-03","index":5776,"close":48.47,"high":49.25,"low":48,"open":49.22,"volume":9321500},{"timestamp":1244122200,"date":"2009-06-04","index":5777,"close":47.87,"high":48,"low":46.25,"open":47.13,"volume":8815500},{"timestamp":1244208600,"date":"2009-06-05","index":5778,"close":47.64,"high":48.59,"low":47.18,"open":48.4,"volume":5473000},{"timestamp":1244467800,"date":"2009-06-08","index":5779,"close":47.53,"high":47.84,"low":46.96,"open":47.4,"volume":3293000},{"timestamp":1244554200,"date":"2009-06-09","index":5780,"close":47.13,"high":47.96,"low":46.89,"open":47.56,"volume":4992200},{"timestamp":1244640600,"date":"2009-06-10","index":5781,"close":46.59,"high":47.45,"low":46.38,"open":47.22,"volume":5181800},{"timestamp":1244727000,"date":"2009-06-11","index":5782,"close":46.27,"high":47.05,"low":46.22,"open":46.71,"volume":6474800},{"timestamp":1244813400,"date":"2009-06-12","index":5783,"close":47.03,"high":47.1,"low":45.96,"open":46.35,"volume":4735700}]},{"date":"2009-03-04","estimated":0.59,"reported":0.55,"pre":[{"timestamp":1234967400,"date":"2009-02-18","index":5703,"close":42.38,"high":42.63,"low":41.72,"open":42.2,"volume":6191500},{"timestamp":1235053800,"date":"2009-02-19","index":5704,"close":42.62,"high":43.47,"low":42.59,"open":42.74,"volume":5451200},{"timestamp":1235140200,"date":"2009-02-20","index":5705,"close":42.76,"high":43.29,"low":42.1,"open":42.53,"volume":6996200},{"timestamp":1235399400,"date":"2009-02-23","index":5706,"close":41.17,"high":43.23,"low":41.04,"open":42.8,"volume":6430200},{"timestamp":1235485800,"date":"2009-02-24","index":5707,"close":42.55,"high":42.78,"low":41.05,"open":41.12,"volume":6083600},{"timestamp":1235572200,"date":"2009-02-25","index":5708,"close":42,"high":42.79,"low":41.32,"open":42.22,"volume":6932700},{"timestamp":1235658600,"date":"2009-02-26","index":5709,"close":41.55,"high":42.44,"low":41.55,"open":42.35,"volume":4907600},{"timestamp":1235745000,"date":"2009-02-27","index":5710,"close":42.34,"high":43.03,"low":41.25,"open":41.29,"volume":7385700},{"timestamp":1236004200,"date":"2009-03-02","index":5711,"close":40.84,"high":42.86,"low":40.72,"open":41.71,"volume":7625200},{"timestamp":1236090600,"date":"2009-03-03","index":5712,"close":40.69,"high":41.86,"low":40.25,"open":41.31,"volume":8133400},{"timestamp":1236177000,"date":"2009-03-04","index":5713,"close":40.81,"high":41.9,"low":40.15,"open":41.11,"volume":14476000}],"post":[{"timestamp":1236263400,"date":"2009-03-05","index":5714,"close":39.56,"high":40.95,"low":39.26,"open":40.54,"volume":8932600},{"timestamp":1236349800,"date":"2009-03-06","index":5715,"close":38.98,"high":39.74,"low":38.17,"open":39.58,"volume":7087200},{"timestamp":1236605400,"date":"2009-03-09","index":5716,"close":38.44,"high":39.47,"low":38.18,"open":38.44,"volume":6474500},{"timestamp":1236691800,"date":"2009-03-10","index":5717,"close":40.14,"high":40.19,"low":38.65,"open":39.03,"volume":8581000},{"timestamp":1236778200,"date":"2009-03-11","index":5718,"close":39.56,"high":40.43,"low":39.34,"open":40.12,"volume":6356500},{"timestamp":1236864600,"date":"2009-03-12","index":5719,"close":40.86,"high":40.99,"low":39.33,"open":39.96,"volume":6020300},{"timestamp":1236951000,"date":"2009-03-13","index":5720,"close":42.2,"high":42.4,"low":40.5,"open":40.99,"volume":6387500},{"timestamp":1237210200,"date":"2009-03-16","index":5721,"close":42.12,"high":43.02,"low":42,"open":42.13,"volume":4879100},{"timestamp":1237296600,"date":"2009-03-17","index":5722,"close":43.98,"high":44.02,"low":42.81,"open":43.09,"volume":6168300},{"timestamp":1237383000,"date":"2009-03-18","index":5723,"close":44.46,"high":45.04,"low":43.08,"open":43.9,"volume":7082400},{"timestamp":1237469400,"date":"2009-03-19","index":5724,"close":45.12,"high":45.27,"low":44.25,"open":44.6,"volume":6798600}]},{"date":"2008-12-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1227709800,"date":"2008-11-26","index":5648,"close":51.45,"high":51.67,"low":49.6,"open":49.65,"volume":4421900},{"timestamp":1227882600,"date":"2008-11-28","index":5649,"close":51.47,"high":51.68,"low":50.66,"open":51.35,"volume":1533300},{"timestamp":1228141800,"date":"2008-12-01","index":5650,"close":47.91,"high":50.76,"low":47.88,"open":50.73,"volume":5559800},{"timestamp":1228228200,"date":"2008-12-02","index":5651,"close":50.1,"high":50.2,"low":47.76,"open":48.5,"volume":6138500},{"timestamp":1228314600,"date":"2008-12-03","index":5652,"close":51.42,"high":52.22,"low":48.73,"open":49,"volume":7885400},{"timestamp":1228401000,"date":"2008-12-04","index":5653,"close":52.75,"high":53.35,"low":50.51,"open":50.97,"volume":9864600},{"timestamp":1228487400,"date":"2008-12-05","index":5654,"close":55.58,"high":55.89,"low":51.86,"open":52.17,"volume":8656700},{"timestamp":1228746600,"date":"2008-12-08","index":5655,"close":55.19,"high":56.27,"low":54.46,"open":55.39,"volume":7387300},{"timestamp":1228833000,"date":"2008-12-09","index":5656,"close":53.1,"high":55.16,"low":52.46,"open":55.06,"volume":7886900},{"timestamp":1228919400,"date":"2008-12-10","index":5657,"close":53.69,"high":53.97,"low":51.89,"open":52.86,"volume":7260800},{"timestamp":1229005800,"date":"2008-12-11","index":5658,"close":52.06,"high":53.47,"low":50.7,"open":52.25,"volume":10660400}],"post":[{"timestamp":1229092200,"date":"2008-12-12","index":5659,"close":53.4,"high":54.09,"low":51.36,"open":51.36,"volume":6796200},{"timestamp":1229351400,"date":"2008-12-15","index":5660,"close":52.74,"high":53.4,"low":51.54,"open":53.29,"volume":4868700},{"timestamp":1229437800,"date":"2008-12-16","index":5661,"close":53.03,"high":53.44,"low":52.32,"open":53,"volume":8211700},{"timestamp":1229524200,"date":"2008-12-17","index":5662,"close":53.94,"high":54.46,"low":52.69,"open":52.69,"volume":6888800},{"timestamp":1229610600,"date":"2008-12-18","index":5663,"close":54.15,"high":54.74,"low":53.6,"open":54.37,"volume":5053200},{"timestamp":1229697000,"date":"2008-12-19","index":5664,"close":53.79,"high":55,"low":53.38,"open":54.59,"volume":6452400},{"timestamp":1229956200,"date":"2008-12-22","index":5665,"close":52.72,"high":54.35,"low":51.75,"open":54.29,"volume":4977100},{"timestamp":1230042600,"date":"2008-12-23","index":5666,"close":51.47,"high":53.33,"low":51.25,"open":52.37,"volume":3533700},{"timestamp":1230129000,"date":"2008-12-24","index":5667,"close":51.69,"high":52.06,"low":51.57,"open":51.92,"volume":1123400},{"timestamp":1230301800,"date":"2008-12-26","index":5668,"close":51.47,"high":52,"low":51.29,"open":51.49,"volume":1218200},{"timestamp":1230561000,"date":"2008-12-29","index":5669,"close":50.83,"high":51.82,"low":50.58,"open":51.35,"volume":2413900}]},{"date":"2008-10-08","estimated":0.93,"reported":0.92,"pre":[{"timestamp":1222263000,"date":"2008-09-24","index":5603,"close":64.79,"high":65.23,"low":63.36,"open":64.08,"volume":3521300},{"timestamp":1222349400,"date":"2008-09-25","index":5604,"close":65.98,"high":66.67,"low":64.76,"open":64.89,"volume":5293400},{"timestamp":1222435800,"date":"2008-09-26","index":5605,"close":66.29,"high":66.32,"low":64.52,"open":64.52,"volume":4508100},{"timestamp":1222695000,"date":"2008-09-29","index":5606,"close":63.2,"high":66.5,"low":62,"open":65.95,"volume":7243100},{"timestamp":1222781400,"date":"2008-09-30","index":5607,"close":64.93,"high":65.37,"low":63,"open":63.66,"volume":5082700},{"timestamp":1222867800,"date":"2008-10-01","index":5608,"close":64.69,"high":65,"low":63.64,"open":64,"volume":3860200},{"timestamp":1222954200,"date":"2008-10-02","index":5609,"close":61.92,"high":64.44,"low":61.33,"open":64.31,"volume":6284800},{"timestamp":1223040600,"date":"2008-10-03","index":5610,"close":62.6,"high":65.12,"low":62.29,"open":63.69,"volume":7767800},{"timestamp":1223299800,"date":"2008-10-06","index":5611,"close":60.47,"high":62,"low":57.11,"open":60.72,"volume":9508900},{"timestamp":1223386200,"date":"2008-10-07","index":5612,"close":57.8,"high":61.42,"low":57.05,"open":60.45,"volume":9819200},{"timestamp":1223472600,"date":"2008-10-08","index":5613,"close":57.06,"high":58.8,"low":53.35,"open":54,"volume":13645400}],"post":[{"timestamp":1223559000,"date":"2008-10-09","index":5614,"close":54.4,"high":58.01,"low":52.7,"open":57.41,"volume":7837500},{"timestamp":1223645400,"date":"2008-10-10","index":5615,"close":53.9,"high":55.99,"low":51,"open":53.13,"volume":12410400},{"timestamp":1223904600,"date":"2008-10-13","index":5616,"close":59.52,"high":59.69,"low":55.75,"open":56.1,"volume":8433700},{"timestamp":1223991000,"date":"2008-10-14","index":5617,"close":58.41,"high":61.52,"low":57.11,"open":61.09,"volume":7996300},{"timestamp":1224077400,"date":"2008-10-15","index":5618,"close":53.61,"high":57.9,"low":53,"open":57.23,"volume":7662600},{"timestamp":1224163800,"date":"2008-10-16","index":5619,"close":57.79,"high":58.14,"low":52.45,"open":54.03,"volume":10619000},{"timestamp":1224250200,"date":"2008-10-17","index":5620,"close":57.98,"high":59.94,"low":52.77,"open":56.76,"volume":8423400},{"timestamp":1224509400,"date":"2008-10-20","index":5621,"close":58.08,"high":59.31,"low":56,"open":59.31,"volume":6356700},{"timestamp":1224595800,"date":"2008-10-21","index":5622,"close":55.86,"high":58.59,"low":55.57,"open":57.04,"volume":7081300},{"timestamp":1224682200,"date":"2008-10-22","index":5623,"close":53.55,"high":55.18,"low":52.09,"open":54.83,"volume":6863600},{"timestamp":1224768600,"date":"2008-10-23","index":5624,"close":52.21,"high":53.68,"low":49.68,"open":53.42,"volume":8923400}]},{"date":"2008-05-29","estimated":0.65,"reported":0.67,"pre":[{"timestamp":1210771800,"date":"2008-05-14","index":5511,"close":74.22,"high":75.23,"low":73.98,"open":74.47,"volume":4171000},{"timestamp":1210858200,"date":"2008-05-15","index":5512,"close":74.45,"high":74.47,"low":73.56,"open":74.15,"volume":3612500},{"timestamp":1210944600,"date":"2008-05-16","index":5513,"close":73.27,"high":74.36,"low":72.2,"open":74.36,"volume":5690300},{"timestamp":1211203800,"date":"2008-05-19","index":5514,"close":72.11,"high":73.75,"low":71.87,"open":73.41,"volume":3963400},{"timestamp":1211290200,"date":"2008-05-20","index":5515,"close":71.39,"high":72.1,"low":71,"open":71.93,"volume":3740500},{"timestamp":1211376600,"date":"2008-05-21","index":5516,"close":69.39,"high":71.96,"low":68.9,"open":71.89,"volume":6635200},{"timestamp":1211463000,"date":"2008-05-22","index":5517,"close":70.76,"high":71.01,"low":69.3,"open":69.43,"volume":6521100},{"timestamp":1211549400,"date":"2008-05-23","index":5518,"close":71.32,"high":71.65,"low":69.54,"open":70.52,"volume":6182100},{"timestamp":1211895000,"date":"2008-05-27","index":5519,"close":72.59,"high":73.24,"low":71.36,"open":71.53,"volume":6240100},{"timestamp":1211981400,"date":"2008-05-28","index":5520,"close":73.24,"high":74.41,"low":72.72,"open":73.06,"volume":6563400},{"timestamp":1212067800,"date":"2008-05-29","index":5521,"close":72.98,"high":74.75,"low":70.67,"open":73.83,"volume":8817500}],"post":[{"timestamp":1212154200,"date":"2008-05-30","index":5522,"close":71.32,"high":72.97,"low":70.98,"open":72.5,"volume":5908600},{"timestamp":1212413400,"date":"2008-06-02","index":5523,"close":70.33,"high":71.46,"low":69.83,"open":71.45,"volume":7114900},{"timestamp":1212499800,"date":"2008-06-03","index":5524,"close":70.04,"high":71.07,"low":69.66,"open":70.44,"volume":5971100},{"timestamp":1212586200,"date":"2008-06-04","index":5525,"close":70.81,"high":71.03,"low":69.27,"open":69.71,"volume":4615800},{"timestamp":1212672600,"date":"2008-06-05","index":5526,"close":73.5,"high":73.57,"low":71.48,"open":71.53,"volume":6103400},{"timestamp":1212759000,"date":"2008-06-06","index":5527,"close":71.19,"high":72.95,"low":71,"open":72.95,"volume":6308400},{"timestamp":1213018200,"date":"2008-06-09","index":5528,"close":71.33,"high":72.47,"low":70.91,"open":71.22,"volume":5510500},{"timestamp":1213104600,"date":"2008-06-10","index":5529,"close":70.46,"high":71.02,"low":69.78,"open":70.88,"volume":6616800},{"timestamp":1213191000,"date":"2008-06-11","index":5530,"close":68.87,"high":70.48,"low":68.75,"open":70.22,"volume":5864900},{"timestamp":1213277400,"date":"2008-06-12","index":5531,"close":68.2,"high":69.92,"low":67.14,"open":69.36,"volume":8404100},{"timestamp":1213363800,"date":"2008-06-13","index":5532,"close":70.32,"high":70.34,"low":68.5,"open":68.6,"volume":6884900}]},{"date":"2008-03-05","estimated":0.74,"reported":0.74,"pre":[{"timestamp":1203517800,"date":"2008-02-20","index":5452,"close":64.56,"high":65,"low":62.48,"open":62.5,"volume":4911500},{"timestamp":1203604200,"date":"2008-02-21","index":5453,"close":64.97,"high":66,"low":64.54,"open":64.89,"volume":6183500},{"timestamp":1203690600,"date":"2008-02-22","index":5454,"close":66.02,"high":66.1,"low":64.82,"open":65.31,"volume":4368600},{"timestamp":1203949800,"date":"2008-02-25","index":5455,"close":65.63,"high":66.5,"low":65.27,"open":66.02,"volume":5986000},{"timestamp":1204036200,"date":"2008-02-26","index":5456,"close":66.46,"high":67.18,"low":65.44,"open":65.61,"volume":6913800},{"timestamp":1204122600,"date":"2008-02-27","index":5457,"close":64.49,"high":65,"low":62.91,"open":64.85,"volume":10423700},{"timestamp":1204209000,"date":"2008-02-28","index":5458,"close":63.1,"high":64.64,"low":62.56,"open":64.19,"volume":5432600},{"timestamp":1204295400,"date":"2008-02-29","index":5459,"close":61.92,"high":63.25,"low":61.64,"open":62.83,"volume":5399100},{"timestamp":1204554600,"date":"2008-03-03","index":5460,"close":62.51,"high":63.2,"low":61.69,"open":61.91,"volume":6205000},{"timestamp":1204641000,"date":"2008-03-04","index":5461,"close":62.39,"high":62.97,"low":61.63,"open":62.09,"volume":6800800},{"timestamp":1204727400,"date":"2008-03-05","index":5462,"close":60.83,"high":62.58,"low":60.28,"open":61.67,"volume":13979800}],"post":[{"timestamp":1204813800,"date":"2008-03-06","index":5463,"close":60.04,"high":61.42,"low":60,"open":61.36,"volume":6139700},{"timestamp":1204900200,"date":"2008-03-07","index":5464,"close":60.3,"high":61.28,"low":59.94,"open":60,"volume":5712600},{"timestamp":1205155800,"date":"2008-03-10","index":5465,"close":60.25,"high":61.04,"low":59.97,"open":60.47,"volume":4895700},{"timestamp":1205242200,"date":"2008-03-11","index":5466,"close":62.62,"high":62.63,"low":60.86,"open":61.08,"volume":5926300},{"timestamp":1205328600,"date":"2008-03-12","index":5467,"close":62.6,"high":63.73,"low":62.39,"open":62.62,"volume":6355100},{"timestamp":1205415000,"date":"2008-03-13","index":5468,"close":62.17,"high":62.68,"low":61.38,"open":61.84,"volume":7257300},{"timestamp":1205501400,"date":"2008-03-14","index":5469,"close":60.86,"high":62.85,"low":60.09,"open":62.58,"volume":6801500},{"timestamp":1205760600,"date":"2008-03-17","index":5470,"close":60.36,"high":60.89,"low":59.66,"open":60.4,"volume":5413000},{"timestamp":1205847000,"date":"2008-03-18","index":5471,"close":61.67,"high":61.75,"low":60.01,"open":61.22,"volume":5704600},{"timestamp":1205933400,"date":"2008-03-19","index":5472,"close":60.88,"high":62.71,"low":60.88,"open":61.33,"volume":5412400},{"timestamp":1206019800,"date":"2008-03-20","index":5473,"close":63.42,"high":63.8,"low":60.88,"open":60.92,"volume":5915700}]},{"date":"2007-12-13","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1196346600,"date":"2007-11-29","index":5397,"close":67.09,"high":67.56,"low":66.5,"open":66.96,"volume":3399300},{"timestamp":1196433000,"date":"2007-11-30","index":5398,"close":67.4,"high":68.33,"low":67.05,"open":68,"volume":4936000},{"timestamp":1196692200,"date":"2007-12-03","index":5399,"close":66.94,"high":67.91,"low":66.72,"open":67.4,"volume":3641000},{"timestamp":1196778600,"date":"2007-12-04","index":5400,"close":69.17,"high":69.42,"low":66.66,"open":66.76,"volume":5067400},{"timestamp":1196865000,"date":"2007-12-05","index":5401,"close":69.65,"high":70.88,"low":68.93,"open":69.95,"volume":6381400},{"timestamp":1196951400,"date":"2007-12-06","index":5402,"close":70.83,"high":71.19,"low":69,"open":69.05,"volume":6545800},{"timestamp":1197037800,"date":"2007-12-07","index":5403,"close":71.83,"high":72.68,"low":71,"open":71.06,"volume":5401000},{"timestamp":1197297000,"date":"2007-12-10","index":5404,"close":71.25,"high":72.56,"low":70.8,"open":72.45,"volume":4611200},{"timestamp":1197383400,"date":"2007-12-11","index":5405,"close":69.96,"high":72.22,"low":69.85,"open":71.12,"volume":4818800},{"timestamp":1197469800,"date":"2007-12-12","index":5406,"close":70.19,"high":71.36,"low":69.41,"open":71.29,"volume":6842800},{"timestamp":1197556200,"date":"2007-12-13","index":5407,"close":68.54,"high":69.84,"low":65.1,"open":65.52,"volume":17559600}],"post":[{"timestamp":1197642600,"date":"2007-12-14","index":5408,"close":68.49,"high":69.1,"low":67.6,"open":68.25,"volume":7735300},{"timestamp":1197901800,"date":"2007-12-17","index":5409,"close":68.17,"high":69,"low":68.08,"open":68.39,"volume":2972100},{"timestamp":1197988200,"date":"2007-12-18","index":5410,"close":68.45,"high":68.88,"low":67.5,"open":68.65,"volume":3273600},{"timestamp":1198074600,"date":"2007-12-19","index":5411,"close":68.4,"high":68.67,"low":67.61,"open":68.67,"volume":2743900},{"timestamp":1198161000,"date":"2007-12-20","index":5412,"close":68.89,"high":69.09,"low":68,"open":69.02,"volume":3112100},{"timestamp":1198247400,"date":"2007-12-21","index":5413,"close":70.08,"high":70.08,"low":69.35,"open":69.55,"volume":5863700},{"timestamp":1198506600,"date":"2007-12-24","index":5414,"close":70.76,"high":71,"low":70.08,"open":70.39,"volume":1093500},{"timestamp":1198679400,"date":"2007-12-26","index":5415,"close":70.59,"high":70.99,"low":69.55,"open":70.99,"volume":2083200},{"timestamp":1198765800,"date":"2007-12-27","index":5416,"close":69.86,"high":70.9,"low":69.75,"open":70.62,"volume":2093200},{"timestamp":1198852200,"date":"2007-12-28","index":5417,"close":70.22,"high":70.72,"low":69.81,"open":70.15,"volume":1910800},{"timestamp":1199111400,"date":"2007-12-31","index":5418,"close":69.76,"high":70.45,"low":69.73,"open":70.22,"volume":1862200}]},{"date":"2007-10-10","estimated":0.83,"reported":0.91,"pre":[{"timestamp":1190813400,"date":"2007-09-26","index":5352,"close":60.69,"high":60.9,"low":59.5,"open":59.61,"volume":4334600},{"timestamp":1190899800,"date":"2007-09-27","index":5353,"close":61.12,"high":61.29,"low":60.7,"open":60.72,"volume":2786800},{"timestamp":1190986200,"date":"2007-09-28","index":5354,"close":61.37,"high":62.02,"low":61.21,"open":61.34,"volume":4080200},{"timestamp":1191245400,"date":"2007-10-01","index":5355,"close":61.81,"high":62.2,"low":61.22,"open":61.52,"volume":3953200},{"timestamp":1191331800,"date":"2007-10-02","index":5356,"close":61.62,"high":62,"low":61.16,"open":61.92,"volume":3905000},{"timestamp":1191418200,"date":"2007-10-03","index":5357,"close":61.92,"high":62.97,"low":61.35,"open":61.35,"volume":3019100},{"timestamp":1191504600,"date":"2007-10-04","index":5358,"close":62.09,"high":62.68,"low":61.95,"open":62.2,"volume":2375700},{"timestamp":1191591000,"date":"2007-10-05","index":5359,"close":63.27,"high":64,"low":62.53,"open":62.62,"volume":3691600},{"timestamp":1191850200,"date":"2007-10-08","index":5360,"close":63.71,"high":64.24,"low":63.38,"open":63.6,"volume":2658200},{"timestamp":1191936600,"date":"2007-10-09","index":5361,"close":63.31,"high":63.95,"low":62.69,"open":63.74,"volume":3992600},{"timestamp":1192023000,"date":"2007-10-10","index":5362,"close":69.13,"high":69.95,"low":67.22,"open":68.32,"volume":27403800}],"post":[{"timestamp":1192109400,"date":"2007-10-11","index":5363,"close":69.24,"high":70.55,"low":68.8,"open":68.93,"volume":7133500},{"timestamp":1192195800,"date":"2007-10-12","index":5364,"close":68,"high":68.49,"low":67.55,"open":68.16,"volume":6862500},{"timestamp":1192455000,"date":"2007-10-15","index":5365,"close":66.57,"high":67.9,"low":65.86,"open":67.8,"volume":5391600},{"timestamp":1192541400,"date":"2007-10-16","index":5366,"close":65.95,"high":66.52,"low":65.39,"open":66.45,"volume":4375400},{"timestamp":1192627800,"date":"2007-10-17","index":5367,"close":66.52,"high":66.95,"low":65.77,"open":66.63,"volume":4546300},{"timestamp":1192714200,"date":"2007-10-18","index":5368,"close":66.53,"high":66.94,"low":65.7,"open":66.41,"volume":2731500},{"timestamp":1192800600,"date":"2007-10-19","index":5369,"close":65.7,"high":66.88,"low":65.33,"open":66.43,"volume":5402900},{"timestamp":1193059800,"date":"2007-10-22","index":5370,"close":67.05,"high":67.5,"low":65.24,"open":65.34,"volume":4508900},{"timestamp":1193146200,"date":"2007-10-23","index":5371,"close":66.19,"high":67.25,"low":65.57,"open":67.05,"volume":3497300},{"timestamp":1193232600,"date":"2007-10-24","index":5372,"close":65.24,"high":65.93,"low":64.3,"open":65.72,"volume":4713600},{"timestamp":1193319000,"date":"2007-10-25","index":5373,"close":64.82,"high":66.47,"low":64.01,"open":65.6,"volume":6781800}]},{"date":"2007-05-31","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1179322200,"date":"2007-05-16","index":5260,"close":54.81,"high":54.82,"low":54.05,"open":54.37,"volume":3004300},{"timestamp":1179408600,"date":"2007-05-17","index":5261,"close":55.58,"high":55.86,"low":54.74,"open":54.83,"volume":3636700},{"timestamp":1179495000,"date":"2007-05-18","index":5262,"close":56.41,"high":56.41,"low":55.66,"open":55.92,"volume":3785500},{"timestamp":1179754200,"date":"2007-05-21","index":5263,"close":55.77,"high":56.49,"low":55.46,"open":56.41,"volume":3520400},{"timestamp":1179840600,"date":"2007-05-22","index":5264,"close":55.95,"high":56.1,"low":55.44,"open":55.59,"volume":6028700},{"timestamp":1179927000,"date":"2007-05-23","index":5265,"close":56.02,"high":56.86,"low":55.96,"open":56.39,"volume":4089900},{"timestamp":1180013400,"date":"2007-05-24","index":5266,"close":56.3,"high":56.82,"low":55.99,"open":56.1,"volume":4901000},{"timestamp":1180099800,"date":"2007-05-25","index":5267,"close":56.4,"high":56.7,"low":56.11,"open":56.48,"volume":3398800},{"timestamp":1180445400,"date":"2007-05-29","index":5268,"close":56.57,"high":56.98,"low":56.23,"open":56.3,"volume":3269000},{"timestamp":1180531800,"date":"2007-05-30","index":5269,"close":56.53,"high":56.58,"low":55.91,"open":56.31,"volume":3146600},{"timestamp":1180618200,"date":"2007-05-31","index":5270,"close":56.47,"high":57.45,"low":55.97,"open":56.12,"volume":7044100}],"post":[{"timestamp":1180704600,"date":"2007-06-01","index":5271,"close":56.29,"high":56.9,"low":55.49,"open":56.54,"volume":4948900},{"timestamp":1180963800,"date":"2007-06-04","index":5272,"close":56.12,"high":56.69,"low":55.91,"open":55.96,"volume":2748900},{"timestamp":1181050200,"date":"2007-06-05","index":5273,"close":55.45,"high":55.9,"low":55.15,"open":55.83,"volume":2962100},{"timestamp":1181136600,"date":"2007-06-06","index":5274,"close":55.82,"high":56.03,"low":54.85,"open":55.3,"volume":4982300},{"timestamp":1181223000,"date":"2007-06-07","index":5275,"close":55.26,"high":56.3,"low":55.26,"open":56.02,"volume":6938000},{"timestamp":1181309400,"date":"2007-06-08","index":5276,"close":56.01,"high":56.24,"low":55.15,"open":55.15,"volume":3979500},{"timestamp":1181568600,"date":"2007-06-11","index":5277,"close":55.7,"high":55.91,"low":55.32,"open":55.72,"volume":3112100},{"timestamp":1181655000,"date":"2007-06-12","index":5278,"close":55.16,"high":55.73,"low":55.11,"open":55.18,"volume":2497100},{"timestamp":1181741400,"date":"2007-06-13","index":5279,"close":55.97,"high":55.97,"low":55.11,"open":55.15,"volume":2841000},{"timestamp":1181827800,"date":"2007-06-14","index":5280,"close":55.76,"high":56.1,"low":55.6,"open":55.81,"volume":2303100},{"timestamp":1181914200,"date":"2007-06-15","index":5281,"close":56.09,"high":56.43,"low":56.02,"open":56.21,"volume":3866000}]},{"date":"2007-03-08","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1172154600,"date":"2007-02-22","index":5202,"close":58.09,"high":58.33,"low":57.55,"open":58.33,"volume":2099300},{"timestamp":1172241000,"date":"2007-02-23","index":5203,"close":57.47,"high":58.19,"low":57.27,"open":58.1,"volume":3148000},{"timestamp":1172500200,"date":"2007-02-26","index":5204,"close":57.4,"high":58.07,"low":56.97,"open":57.92,"volume":2731500},{"timestamp":1172586600,"date":"2007-02-27","index":5205,"close":55.4,"high":57.12,"low":55.36,"open":56.94,"volume":4827000},{"timestamp":1172673000,"date":"2007-02-28","index":5206,"close":55.89,"high":56.25,"low":55.05,"open":55.8,"volume":5102600},{"timestamp":1172759400,"date":"2007-03-01","index":5207,"close":56,"high":56.39,"low":54.77,"open":55.1,"volume":4399200},{"timestamp":1172845800,"date":"2007-03-02","index":5208,"close":55.75,"high":56.74,"low":55.5,"open":55.5,"volume":4694300},{"timestamp":1173105000,"date":"2007-03-05","index":5209,"close":55.25,"high":56.13,"low":55.23,"open":55.28,"volume":3807700},{"timestamp":1173191400,"date":"2007-03-06","index":5210,"close":55.72,"high":56.09,"low":55.16,"open":55.71,"volume":3297300},{"timestamp":1173277800,"date":"2007-03-07","index":5211,"close":56.12,"high":56.53,"low":55.72,"open":55.99,"volume":3136200},{"timestamp":1173364200,"date":"2007-03-08","index":5212,"close":54.26,"high":56.46,"low":54.05,"open":55.48,"volume":12785200}],"post":[{"timestamp":1173450600,"date":"2007-03-09","index":5213,"close":54.34,"high":54.53,"low":53.5,"open":54.44,"volume":7836100},{"timestamp":1173706200,"date":"2007-03-12","index":5214,"close":53.65,"high":54.37,"low":53.28,"open":54.18,"volume":6271200},{"timestamp":1173792600,"date":"2007-03-13","index":5215,"close":52.96,"high":53.92,"low":52.57,"open":53.24,"volume":6579200},{"timestamp":1173879000,"date":"2007-03-14","index":5216,"close":52.53,"high":53.15,"low":51.52,"open":52.82,"volume":7118000},{"timestamp":1173965400,"date":"2007-03-15","index":5217,"close":53.19,"high":53.48,"low":52.4,"open":52.4,"volume":3777100},{"timestamp":1174051800,"date":"2007-03-16","index":5218,"close":52.98,"high":53.55,"low":52.77,"open":53.02,"volume":5569600},{"timestamp":1174311000,"date":"2007-03-19","index":5219,"close":53.24,"high":53.72,"low":52.95,"open":53.1,"volume":3162600},{"timestamp":1174397400,"date":"2007-03-20","index":5220,"close":53.18,"high":53.38,"low":52.71,"open":53.38,"volume":5226000},{"timestamp":1174483800,"date":"2007-03-21","index":5221,"close":54.34,"high":54.55,"low":53.09,"open":53.15,"volume":4189800},{"timestamp":1174570200,"date":"2007-03-22","index":5222,"close":54.24,"high":54.66,"low":53.97,"open":54.51,"volume":3585800},{"timestamp":1174656600,"date":"2007-03-23","index":5223,"close":54.56,"high":55.02,"low":54.09,"open":54.19,"volume":2715500}]},{"date":"2006-12-14","estimated":0.5,"reported":0.51,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5147,"close":52.3,"high":52.92,"low":52.01,"open":52.8,"volume":4309500},{"timestamp":1164983400,"date":"2006-12-01","index":5148,"close":52.2,"high":52.66,"low":51.73,"open":52.28,"volume":3211200},{"timestamp":1165242600,"date":"2006-12-04","index":5149,"close":53.39,"high":53.78,"low":52.11,"open":52.11,"volume":2902400},{"timestamp":1165329000,"date":"2006-12-05","index":5150,"close":54.4,"high":54.48,"low":53.15,"open":53.68,"volume":2989000},{"timestamp":1165415400,"date":"2006-12-06","index":5151,"close":54.43,"high":54.7,"low":53.97,"open":54.5,"volume":2030100},{"timestamp":1165501800,"date":"2006-12-07","index":5152,"close":53.68,"high":54.69,"low":53.6,"open":54.43,"volume":2161400},{"timestamp":1165588200,"date":"2006-12-08","index":5153,"close":53.69,"high":54.31,"low":53.5,"open":53.74,"volume":1853000},{"timestamp":1165847400,"date":"2006-12-11","index":5154,"close":54.06,"high":54.42,"low":53.41,"open":53.75,"volume":2076600},{"timestamp":1165933800,"date":"2006-12-12","index":5155,"close":53.24,"high":54.09,"low":52.99,"open":53.71,"volume":3710100},{"timestamp":1166020200,"date":"2006-12-13","index":5156,"close":53.14,"high":53.64,"low":52.71,"open":53.62,"volume":3097400},{"timestamp":1166106600,"date":"2006-12-14","index":5157,"close":54.11,"high":55.12,"low":53.83,"open":54.55,"volume":9833100}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5158,"close":53.73,"high":54.57,"low":53.64,"open":54.5,"volume":5623200},{"timestamp":1166452200,"date":"2006-12-18","index":5159,"close":53.81,"high":54.19,"low":53.65,"open":53.95,"volume":3932000},{"timestamp":1166538600,"date":"2006-12-19","index":5160,"close":53.28,"high":53.7,"low":52.95,"open":53.66,"volume":4069300},{"timestamp":1166625000,"date":"2006-12-20","index":5161,"close":52.93,"high":53.45,"low":52.84,"open":53.2,"volume":2327200},{"timestamp":1166711400,"date":"2006-12-21","index":5162,"close":52.33,"high":53.3,"low":52.16,"open":53.09,"volume":2168600},{"timestamp":1166797800,"date":"2006-12-22","index":5163,"close":52.2,"high":52.58,"low":51.95,"open":52.27,"volume":1749800},{"timestamp":1167143400,"date":"2006-12-26","index":5164,"close":52.69,"high":52.89,"low":52.2,"open":52.51,"volume":1794600},{"timestamp":1167229800,"date":"2006-12-27","index":5165,"close":53.4,"high":53.55,"low":52.75,"open":53,"volume":3185900},{"timestamp":1167316200,"date":"2006-12-28","index":5166,"close":53.1,"high":53.41,"low":52.98,"open":53.17,"volume":1632400},{"timestamp":1167402600,"date":"2006-12-29","index":5167,"close":52.87,"high":53.39,"low":52.66,"open":52.78,"volume":1573100},{"timestamp":1167834600,"date":"2007-01-03","index":5168,"close":52.84,"high":54.09,"low":52.43,"open":53.35,"volume":3888100}]},{"date":"2006-10-12","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1159450200,"date":"2006-09-28","index":5103,"close":50.07,"high":50.91,"low":49.57,"open":50.69,"volume":6386200},{"timestamp":1159536600,"date":"2006-09-29","index":5104,"close":49.68,"high":50.46,"low":49.6,"open":50.22,"volume":4135500},{"timestamp":1159795800,"date":"2006-10-02","index":5105,"close":48.75,"high":49.57,"low":48.5,"open":49.57,"volume":5419600},{"timestamp":1159882200,"date":"2006-10-03","index":5106,"close":49.26,"high":49.71,"low":47.89,"open":48.25,"volume":7705100},{"timestamp":1159968600,"date":"2006-10-04","index":5107,"close":50.32,"high":50.43,"low":48.51,"open":48.99,"volume":5680700},{"timestamp":1160055000,"date":"2006-10-05","index":5108,"close":50.36,"high":50.76,"low":49.02,"open":49.6,"volume":7963900},{"timestamp":1160141400,"date":"2006-10-06","index":5109,"close":49.48,"high":50.35,"low":49.22,"open":50.35,"volume":4219000},{"timestamp":1160400600,"date":"2006-10-09","index":5110,"close":49.81,"high":50.02,"low":49.15,"open":49.64,"volume":2289700},{"timestamp":1160487000,"date":"2006-10-10","index":5111,"close":49.76,"high":50.37,"low":49.5,"open":49.99,"volume":3086700},{"timestamp":1160573400,"date":"2006-10-11","index":5112,"close":50.07,"high":50.16,"low":49.29,"open":49.77,"volume":3962900},{"timestamp":1160659800,"date":"2006-10-12","index":5113,"close":53.9,"high":54.35,"low":51.39,"open":51.79,"volume":18346400}],"post":[{"timestamp":1160746200,"date":"2006-10-13","index":5114,"close":53.2,"high":53.72,"low":52.96,"open":53.6,"volume":4914800},{"timestamp":1161005400,"date":"2006-10-16","index":5115,"close":52.98,"high":53.65,"low":52.8,"open":53.01,"volume":4329600},{"timestamp":1161091800,"date":"2006-10-17","index":5116,"close":52.47,"high":53.03,"low":52.31,"open":52.54,"volume":3821600},{"timestamp":1161178200,"date":"2006-10-18","index":5117,"close":52.14,"high":53.1,"low":52,"open":52.74,"volume":4050100},{"timestamp":1161264600,"date":"2006-10-19","index":5118,"close":51.66,"high":52.4,"low":51.43,"open":52,"volume":4684400},{"timestamp":1161351000,"date":"2006-10-20","index":5119,"close":51.69,"high":51.85,"low":51.07,"open":51.84,"volume":3501900},{"timestamp":1161610200,"date":"2006-10-23","index":5120,"close":52.69,"high":52.84,"low":51.43,"open":51.43,"volume":5242200},{"timestamp":1161696600,"date":"2006-10-24","index":5121,"close":52.49,"high":52.83,"low":52.2,"open":52.62,"volume":3122300},{"timestamp":1161783000,"date":"2006-10-25","index":5122,"close":52.57,"high":53.17,"low":52.02,"open":52.52,"volume":5140600},{"timestamp":1161869400,"date":"2006-10-26","index":5123,"close":53.49,"high":53.85,"low":52.5,"open":52.75,"volume":3552800},{"timestamp":1161955800,"date":"2006-10-27","index":5124,"close":53.01,"high":53.53,"low":52.88,"open":53.52,"volume":2771600}]},{"date":"2006-05-31","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1147786200,"date":"2006-05-16","index":5009,"close":55.24,"high":55.64,"low":55.1,"open":55.4,"volume":2415700},{"timestamp":1147872600,"date":"2006-05-17","index":5010,"close":54.01,"high":55.1,"low":53.89,"open":54.8,"volume":3972800},{"timestamp":1147959000,"date":"2006-05-18","index":5011,"close":53.47,"high":54.29,"low":53.44,"open":54.29,"volume":2602300},{"timestamp":1148045400,"date":"2006-05-19","index":5012,"close":54.2,"high":54.5,"low":53.03,"open":53.52,"volume":3685800},{"timestamp":1148304600,"date":"2006-05-22","index":5013,"close":54.11,"high":54.46,"low":53.72,"open":53.84,"volume":2864000},{"timestamp":1148391000,"date":"2006-05-23","index":5014,"close":53.64,"high":54.7,"low":53.6,"open":54.02,"volume":2618300},{"timestamp":1148477400,"date":"2006-05-24","index":5015,"close":53.81,"high":54.52,"low":53.5,"open":53.59,"volume":4685300},{"timestamp":1148563800,"date":"2006-05-25","index":5016,"close":54.4,"high":54.49,"low":53.61,"open":53.85,"volume":2921900},{"timestamp":1148650200,"date":"2006-05-26","index":5017,"close":54.43,"high":54.66,"low":54.16,"open":54.53,"volume":1938900},{"timestamp":1148995800,"date":"2006-05-30","index":5018,"close":53.56,"high":54.32,"low":53.35,"open":54.27,"volume":3078300},{"timestamp":1149082200,"date":"2006-05-31","index":5019,"close":52.93,"high":53.58,"low":52.32,"open":52.99,"volume":8559600}],"post":[{"timestamp":1149168600,"date":"2006-06-01","index":5020,"close":54.23,"high":54.25,"low":52.9,"open":53.1,"volume":4182300},{"timestamp":1149255000,"date":"2006-06-02","index":5021,"close":53.45,"high":54.04,"low":52.75,"open":53.93,"volume":3163000},{"timestamp":1149514200,"date":"2006-06-05","index":5022,"close":52.57,"high":53.41,"low":52.52,"open":53.23,"volume":2577100},{"timestamp":1149600600,"date":"2006-06-06","index":5023,"close":52.51,"high":52.77,"low":52.03,"open":52.58,"volume":3283900},{"timestamp":1149687000,"date":"2006-06-07","index":5024,"close":52.29,"high":53.14,"low":52.19,"open":52.49,"volume":3302100},{"timestamp":1149773400,"date":"2006-06-08","index":5025,"close":53.45,"high":53.72,"low":52.29,"open":52.34,"volume":5211900},{"timestamp":1149859800,"date":"2006-06-09","index":5026,"close":53.04,"high":53.72,"low":53.01,"open":53.55,"volume":2746100},{"timestamp":1150119000,"date":"2006-06-12","index":5027,"close":52.31,"high":53.13,"low":52.24,"open":52.96,"volume":2639900},{"timestamp":1150205400,"date":"2006-06-13","index":5028,"close":52.63,"high":53.05,"low":52.2,"open":52.24,"volume":3712700},{"timestamp":1150291800,"date":"2006-06-14","index":5029,"close":52.98,"high":53.37,"low":52.44,"open":52.57,"volume":2897100},{"timestamp":1150378200,"date":"2006-06-15","index":5030,"close":53.87,"high":53.98,"low":52.82,"open":53,"volume":3000100}]},{"date":"2006-03-02","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1140013800,"date":"2006-02-15","index":4947,"close":51.57,"high":51.58,"low":50.84,"open":51.1,"volume":2578900},{"timestamp":1140100200,"date":"2006-02-16","index":4948,"close":51.74,"high":52.15,"low":51.4,"open":51.63,"volume":2252000},{"timestamp":1140186600,"date":"2006-02-17","index":4949,"close":50.98,"high":51.89,"low":50.86,"open":51.69,"volume":1717900},{"timestamp":1140532200,"date":"2006-02-21","index":4950,"close":50.7,"high":51.34,"low":50.5,"open":51.01,"volume":1773500},{"timestamp":1140618600,"date":"2006-02-22","index":4951,"close":51.51,"high":51.91,"low":50.83,"open":50.92,"volume":1801100},{"timestamp":1140705000,"date":"2006-02-23","index":4952,"close":51.11,"high":51.68,"low":50.97,"open":51.54,"volume":1675200},{"timestamp":1140791400,"date":"2006-02-24","index":4953,"close":50.69,"high":51.23,"low":50.4,"open":51.23,"volume":1381100},{"timestamp":1141050600,"date":"2006-02-27","index":4954,"close":51.61,"high":51.96,"low":50.51,"open":50.98,"volume":2287200},{"timestamp":1141137000,"date":"2006-02-28","index":4955,"close":51.19,"high":51.9,"low":50.91,"open":51.4,"volume":2594300},{"timestamp":1141223400,"date":"2006-03-01","index":4956,"close":52.19,"high":52.39,"low":51.29,"open":51.7,"volume":3655300},{"timestamp":1141309800,"date":"2006-03-02","index":4957,"close":52.8,"high":53.3,"low":50.78,"open":51.25,"volume":6842000}],"post":[{"timestamp":1141396200,"date":"2006-03-03","index":4958,"close":53.52,"high":54.07,"low":52.26,"open":52.26,"volume":4486200},{"timestamp":1141655400,"date":"2006-03-06","index":4959,"close":53.76,"high":53.81,"low":52.81,"open":53.23,"volume":6555200},{"timestamp":1141741800,"date":"2006-03-07","index":4960,"close":53.62,"high":53.93,"low":53.31,"open":53.44,"volume":3352300},{"timestamp":1141828200,"date":"2006-03-08","index":4961,"close":53.77,"high":53.89,"low":53.48,"open":53.6,"volume":2408200},{"timestamp":1141914600,"date":"2006-03-09","index":4962,"close":53.07,"high":53.9,"low":53,"open":53.83,"volume":2053500},{"timestamp":1142001000,"date":"2006-03-10","index":4963,"close":53.97,"high":54.01,"low":53.04,"open":53.1,"volume":2608700},{"timestamp":1142260200,"date":"2006-03-13","index":4964,"close":54.23,"high":54.4,"low":53.95,"open":54.04,"volume":2679900},{"timestamp":1142346600,"date":"2006-03-14","index":4965,"close":55.27,"high":55.31,"low":54,"open":54.03,"volume":3666900},{"timestamp":1142433000,"date":"2006-03-15","index":4966,"close":55,"high":55.35,"low":54.56,"open":55,"volume":2924400},{"timestamp":1142519400,"date":"2006-03-16","index":4967,"close":55,"high":55.19,"low":54.77,"open":55.07,"volume":2446000},{"timestamp":1142605800,"date":"2006-03-17","index":4968,"close":55.88,"high":56.08,"low":54.84,"open":54.99,"volume":4459900}]},{"date":"2005-12-08","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1132756200,"date":"2005-11-23","index":4891,"close":50.56,"high":50.77,"low":49.07,"open":49.4,"volume":2892600},{"timestamp":1132929000,"date":"2005-11-25","index":4892,"close":50.58,"high":50.95,"low":50.19,"open":50.76,"volume":1314900},{"timestamp":1133188200,"date":"2005-11-28","index":4893,"close":50.25,"high":50.72,"low":50,"open":50.49,"volume":2369000},{"timestamp":1133274600,"date":"2005-11-29","index":4894,"close":50.75,"high":51.12,"low":50.2,"open":50.44,"volume":2768500},{"timestamp":1133361000,"date":"2005-11-30","index":4895,"close":49.95,"high":51.21,"low":49.83,"open":50.61,"volume":3202200},{"timestamp":1133447400,"date":"2005-12-01","index":4896,"close":48.79,"high":49.2,"low":48.02,"open":48.6,"volume":6144100},{"timestamp":1133533800,"date":"2005-12-02","index":4897,"close":49.34,"high":49.43,"low":48.64,"open":48.81,"volume":2469400},{"timestamp":1133793000,"date":"2005-12-05","index":4898,"close":49.59,"high":49.65,"low":49.02,"open":49.24,"volume":2884300},{"timestamp":1133879400,"date":"2005-12-06","index":4899,"close":49.08,"high":49.9,"low":49,"open":49.42,"volume":3390500},{"timestamp":1133965800,"date":"2005-12-07","index":4900,"close":49.35,"high":49.54,"low":48.94,"open":49.35,"volume":2379500},{"timestamp":1134052200,"date":"2005-12-08","index":4901,"close":48.29,"high":48.82,"low":48.11,"open":48.2,"volume":4520000}],"post":[{"timestamp":1134138600,"date":"2005-12-09","index":4902,"close":48.55,"high":49.03,"low":48.24,"open":48.4,"volume":2294800},{"timestamp":1134397800,"date":"2005-12-12","index":4903,"close":48.68,"high":48.93,"low":48.5,"open":48.53,"volume":1805400},{"timestamp":1134484200,"date":"2005-12-13","index":4904,"close":48.62,"high":48.8,"low":48.18,"open":48.67,"volume":2908500},{"timestamp":1134570600,"date":"2005-12-14","index":4905,"close":49.22,"high":49.45,"low":48.52,"open":48.52,"volume":2503300},{"timestamp":1134657000,"date":"2005-12-15","index":4906,"close":49.51,"high":49.76,"low":49.01,"open":49.41,"volume":2958500},{"timestamp":1134743400,"date":"2005-12-16","index":4907,"close":48.75,"high":49.81,"low":48.65,"open":49.66,"volume":4918500},{"timestamp":1135002600,"date":"2005-12-19","index":4908,"close":48.66,"high":49.02,"low":48.45,"open":48.98,"volume":2847800},{"timestamp":1135089000,"date":"2005-12-20","index":4909,"close":49.22,"high":49.5,"low":48.4,"open":48.57,"volume":2163200},{"timestamp":1135175400,"date":"2005-12-21","index":4910,"close":49.81,"high":49.97,"low":49.16,"open":49.49,"volume":2434500},{"timestamp":1135261800,"date":"2005-12-22","index":4911,"close":49.84,"high":49.9,"low":49.42,"open":49.9,"volume":1661600},{"timestamp":1135348200,"date":"2005-12-23","index":4912,"close":49.98,"high":50.42,"low":49.88,"open":49.98,"volume":1485800}]},{"date":"2005-09-01","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1124371800,"date":"2005-08-18","index":4823,"close":43.98,"high":44.26,"low":43.22,"open":43.45,"volume":3368300},{"timestamp":1124458200,"date":"2005-08-19","index":4824,"close":44.26,"high":44.57,"low":43.89,"open":44,"volume":4126200},{"timestamp":1124717400,"date":"2005-08-22","index":4825,"close":44.23,"high":44.45,"low":43.79,"open":44.26,"volume":2720900},{"timestamp":1124803800,"date":"2005-08-23","index":4826,"close":43.65,"high":44.36,"low":43.46,"open":44.32,"volume":3324900},{"timestamp":1124890200,"date":"2005-08-24","index":4827,"close":43.33,"high":44.06,"low":43.29,"open":43.42,"volume":2710100},{"timestamp":1124976600,"date":"2005-08-25","index":4828,"close":43.41,"high":43.77,"low":43.3,"open":43.63,"volume":2485100},{"timestamp":1125063000,"date":"2005-08-26","index":4829,"close":43.12,"high":43.55,"low":43.01,"open":43.46,"volume":2091600},{"timestamp":1125322200,"date":"2005-08-29","index":4830,"close":43.41,"high":43.75,"low":42.39,"open":42.5,"volume":2316400},{"timestamp":1125408600,"date":"2005-08-30","index":4831,"close":43.04,"high":43.27,"low":42.51,"open":43.1,"volume":4815400},{"timestamp":1125495000,"date":"2005-08-31","index":4832,"close":43.4,"high":43.48,"low":42.61,"open":43.06,"volume":4429000},{"timestamp":1125581400,"date":"2005-09-01","index":4833,"close":43.18,"high":44.18,"low":42.93,"open":43.76,"volume":4825500}],"post":[{"timestamp":1125667800,"date":"2005-09-02","index":4834,"close":43.16,"high":43.5,"low":42.91,"open":43.25,"volume":1915300},{"timestamp":1126013400,"date":"2005-09-06","index":4835,"close":43.2,"high":43.54,"low":42.85,"open":43.17,"volume":3968800},{"timestamp":1126099800,"date":"2005-09-07","index":4836,"close":43.31,"high":43.5,"low":43.05,"open":43.17,"volume":2408700},{"timestamp":1126186200,"date":"2005-09-08","index":4837,"close":43.04,"high":43.28,"low":42.84,"open":43.1,"volume":1988100},{"timestamp":1126272600,"date":"2005-09-09","index":4838,"close":43.04,"high":43.35,"low":42.9,"open":43.11,"volume":1388400},{"timestamp":1126531800,"date":"2005-09-12","index":4839,"close":43.92,"high":44,"low":42.96,"open":43.09,"volume":2085600},{"timestamp":1126618200,"date":"2005-09-13","index":4840,"close":43.53,"high":44,"low":43.32,"open":43.76,"volume":2622000},{"timestamp":1126704600,"date":"2005-09-14","index":4841,"close":43.16,"high":43.92,"low":43.08,"open":43.74,"volume":2049200},{"timestamp":1126791000,"date":"2005-09-15","index":4842,"close":42.94,"high":43.47,"low":42.91,"open":43.39,"volume":2568100},{"timestamp":1126877400,"date":"2005-09-16","index":4843,"close":43.19,"high":43.28,"low":42.78,"open":42.9,"volume":4960300},{"timestamp":1127136600,"date":"2005-09-19","index":4844,"close":42.25,"high":43.25,"low":42.05,"open":42.96,"volume":2985000}]},{"date":"2005-05-26","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1115904600,"date":"2005-05-12","index":4755,"close":42.47,"high":42.85,"low":42.1,"open":42.58,"volume":4004000},{"timestamp":1115991000,"date":"2005-05-13","index":4756,"close":42.04,"high":42.81,"low":41.58,"open":42.81,"volume":2526000},{"timestamp":1116250200,"date":"2005-05-16","index":4757,"close":43.25,"high":43.25,"low":41.66,"open":42.18,"volume":3011900},{"timestamp":1116336600,"date":"2005-05-17","index":4758,"close":43.8,"high":43.88,"low":42.9,"open":43.21,"volume":3796800},{"timestamp":1116423000,"date":"2005-05-18","index":4759,"close":44.89,"high":45.08,"low":43.81,"open":43.9,"volume":3464800},{"timestamp":1116509400,"date":"2005-05-19","index":4760,"close":44.95,"high":45.35,"low":44.53,"open":45.03,"volume":2406700},{"timestamp":1116595800,"date":"2005-05-20","index":4761,"close":44.96,"high":45.33,"low":44.53,"open":45.1,"volume":1625000},{"timestamp":1116855000,"date":"2005-05-23","index":4762,"close":44.51,"high":45.09,"low":44.34,"open":45.06,"volume":3278700},{"timestamp":1116941400,"date":"2005-05-24","index":4763,"close":44.54,"high":44.78,"low":43.98,"open":44.6,"volume":3809900},{"timestamp":1117027800,"date":"2005-05-25","index":4764,"close":45.42,"high":45.52,"low":44.18,"open":44.31,"volume":3222500},{"timestamp":1117114200,"date":"2005-05-26","index":4765,"close":45.49,"high":46.36,"low":44.73,"open":46.32,"volume":9454200}],"post":[{"timestamp":1117200600,"date":"2005-05-27","index":4766,"close":45.3,"high":45.5,"low":45,"open":45.49,"volume":2199400},{"timestamp":1117546200,"date":"2005-05-31","index":4767,"close":45.38,"high":45.69,"low":45.11,"open":45.3,"volume":1960400},{"timestamp":1117632600,"date":"2005-06-01","index":4768,"close":45.56,"high":46.38,"low":45.34,"open":45.34,"volume":2936800},{"timestamp":1117719000,"date":"2005-06-02","index":4769,"close":46.62,"high":46.66,"low":45.66,"open":45.66,"volume":2822300},{"timestamp":1117805400,"date":"2005-06-03","index":4770,"close":46.12,"high":46.73,"low":45.96,"open":46.67,"volume":2225200},{"timestamp":1118064600,"date":"2005-06-06","index":4771,"close":45.78,"high":46,"low":45.17,"open":45.37,"volume":2725300},{"timestamp":1118151000,"date":"2005-06-07","index":4772,"close":45.83,"high":46.41,"low":45.49,"open":45.94,"volume":3140000},{"timestamp":1118237400,"date":"2005-06-08","index":4773,"close":45.69,"high":45.95,"low":45.42,"open":45.93,"volume":2407600},{"timestamp":1118323800,"date":"2005-06-09","index":4774,"close":45.84,"high":46.25,"low":45.25,"open":45.85,"volume":2608900},{"timestamp":1118410200,"date":"2005-06-10","index":4775,"close":45.81,"high":46.19,"low":45.55,"open":45.75,"volume":1447100},{"timestamp":1118669400,"date":"2005-06-13","index":4776,"close":45.73,"high":46.5,"low":45.56,"open":45.66,"volume":2171500}]},{"date":"2005-03-02","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1108477800,"date":"2005-02-15","index":4695,"close":47,"high":47.02,"low":46.3,"open":46.74,"volume":2079100},{"timestamp":1108564200,"date":"2005-02-16","index":4696,"close":46.94,"high":47.1,"low":46.66,"open":47,"volume":1791700},{"timestamp":1108650600,"date":"2005-02-17","index":4697,"close":46.1,"high":47.08,"low":46,"open":46.8,"volume":2179600},{"timestamp":1108737000,"date":"2005-02-18","index":4698,"close":45.8,"high":46.13,"low":45.74,"open":45.99,"volume":2028100},{"timestamp":1109082600,"date":"2005-02-22","index":4699,"close":45.4,"high":46.71,"low":45.4,"open":45.52,"volume":3505200},{"timestamp":1109169000,"date":"2005-02-23","index":4700,"close":45.65,"high":46.12,"low":45.49,"open":45.75,"volume":2810400},{"timestamp":1109255400,"date":"2005-02-24","index":4701,"close":46.54,"high":46.69,"low":45.6,"open":45.66,"volume":2348800},{"timestamp":1109341800,"date":"2005-02-25","index":4702,"close":46.57,"high":46.76,"low":46.35,"open":46.42,"volume":1525800},{"timestamp":1109601000,"date":"2005-02-28","index":4703,"close":46.59,"high":47,"low":46.18,"open":46.61,"volume":2425000},{"timestamp":1109687400,"date":"2005-03-01","index":4704,"close":46.71,"high":47.27,"low":46.61,"open":46.63,"volume":2890600},{"timestamp":1109773800,"date":"2005-03-02","index":4705,"close":45.02,"high":46.07,"low":44.31,"open":45.41,"volume":12766600}],"post":[{"timestamp":1109860200,"date":"2005-03-03","index":4706,"close":44.8,"high":45.25,"low":44.73,"open":45.1,"volume":4944200},{"timestamp":1109946600,"date":"2005-03-04","index":4707,"close":44.76,"high":45.25,"low":44.5,"open":44.76,"volume":4714100},{"timestamp":1110205800,"date":"2005-03-07","index":4708,"close":44.54,"high":45.15,"low":44.37,"open":44.92,"volume":3306200},{"timestamp":1110292200,"date":"2005-03-08","index":4709,"close":46.06,"high":46.63,"low":44.5,"open":44.8,"volume":8118000},{"timestamp":1110378600,"date":"2005-03-09","index":4710,"close":45.61,"high":46.21,"low":45.33,"open":45.94,"volume":4918800},{"timestamp":1110465000,"date":"2005-03-10","index":4711,"close":44.75,"high":45.84,"low":44.59,"open":45.76,"volume":4417300},{"timestamp":1110551400,"date":"2005-03-11","index":4712,"close":44.94,"high":45.35,"low":44.68,"open":44.94,"volume":2518300},{"timestamp":1110810600,"date":"2005-03-14","index":4713,"close":45.66,"high":45.71,"low":44.84,"open":44.9,"volume":3118700},{"timestamp":1110897000,"date":"2005-03-15","index":4714,"close":45.32,"high":45.76,"low":45.04,"open":45.72,"volume":2970400},{"timestamp":1110983400,"date":"2005-03-16","index":4715,"close":44.65,"high":45.18,"low":44.48,"open":45.05,"volume":2739500},{"timestamp":1111069800,"date":"2005-03-17","index":4716,"close":44.15,"high":44.65,"low":44.06,"open":44.5,"volume":2674900}]},{"date":"2004-12-09","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1101306600,"date":"2004-11-24","index":4639,"close":49.59,"high":49.78,"low":48.88,"open":49.75,"volume":2784100},{"timestamp":1101479400,"date":"2004-11-26","index":4640,"close":49.64,"high":49.81,"low":49.03,"open":49.26,"volume":656200},{"timestamp":1101738600,"date":"2004-11-29","index":4641,"close":49.43,"high":49.67,"low":49.15,"open":49.34,"volume":2245000},{"timestamp":1101825000,"date":"2004-11-30","index":4642,"close":48.6,"high":49.36,"low":48.45,"open":49.28,"volume":3890500},{"timestamp":1101911400,"date":"2004-12-01","index":4643,"close":49.63,"high":49.69,"low":48.78,"open":48.87,"volume":4555000},{"timestamp":1101997800,"date":"2004-12-02","index":4644,"close":49.19,"high":49.82,"low":48.41,"open":48.8,"volume":3862400},{"timestamp":1102084200,"date":"2004-12-03","index":4645,"close":47.92,"high":49.25,"low":47.91,"open":48.7,"volume":4044400},{"timestamp":1102343400,"date":"2004-12-06","index":4646,"close":48.28,"high":48.6,"low":47.48,"open":47.99,"volume":3825100},{"timestamp":1102429800,"date":"2004-12-07","index":4647,"close":48.06,"high":48.75,"low":47.82,"open":48.21,"volume":3963300},{"timestamp":1102516200,"date":"2004-12-08","index":4648,"close":48.9,"high":48.92,"low":48.02,"open":48.06,"volume":3798700},{"timestamp":1102602600,"date":"2004-12-09","index":4649,"close":48.1,"high":48.6,"low":47.05,"open":47.25,"volume":8193100}],"post":[{"timestamp":1102689000,"date":"2004-12-10","index":4650,"close":47.52,"high":48,"low":47.18,"open":47.7,"volume":4315000},{"timestamp":1102948200,"date":"2004-12-13","index":4651,"close":47.08,"high":47.86,"low":46.8,"open":47.53,"volume":3845000},{"timestamp":1103034600,"date":"2004-12-14","index":4652,"close":47.93,"high":47.98,"low":47,"open":47,"volume":3321900},{"timestamp":1103121000,"date":"2004-12-15","index":4653,"close":48.36,"high":48.5,"low":47.76,"open":47.81,"volume":3004500},{"timestamp":1103207400,"date":"2004-12-16","index":4654,"close":47.95,"high":48.46,"low":47.7,"open":48.4,"volume":2857200},{"timestamp":1103293800,"date":"2004-12-17","index":4655,"close":47.79,"high":48.23,"low":47.57,"open":47.84,"volume":3617600},{"timestamp":1103553000,"date":"2004-12-20","index":4656,"close":47.75,"high":48.2,"low":47.45,"open":47.7,"volume":2235300},{"timestamp":1103639400,"date":"2004-12-21","index":4657,"close":47.97,"high":48,"low":47.43,"open":47.71,"volume":2692100},{"timestamp":1103725800,"date":"2004-12-22","index":4658,"close":47.81,"high":48.3,"low":47.51,"open":47.58,"volume":2159300},{"timestamp":1103812200,"date":"2004-12-23","index":4659,"close":47.5,"high":48.09,"low":47.5,"open":47.68,"volume":1428500},{"timestamp":1104157800,"date":"2004-12-27","index":4660,"close":47.46,"high":48.05,"low":47.35,"open":47.78,"volume":1838900}]},{"date":"2004-10-07","estimated":0.58,"reported":0.62,"pre":[{"timestamp":1095946200,"date":"2004-09-23","index":4595,"close":40.75,"high":41.37,"low":40.75,"open":40.83,"volume":1662400},{"timestamp":1096032600,"date":"2004-09-24","index":4596,"close":41.35,"high":41.68,"low":40.58,"open":40.7,"volume":2089100},{"timestamp":1096291800,"date":"2004-09-27","index":4597,"close":41.2,"high":41.66,"low":41.11,"open":41.17,"volume":2007200},{"timestamp":1096378200,"date":"2004-09-28","index":4598,"close":41.3,"high":41.55,"low":41.14,"open":41.47,"volume":2025200},{"timestamp":1096464600,"date":"2004-09-29","index":4599,"close":41.79,"high":41.81,"low":41.15,"open":41.16,"volume":2094800},{"timestamp":1096551000,"date":"2004-09-30","index":4600,"close":41.51,"high":41.89,"low":41.29,"open":41.69,"volume":3190800},{"timestamp":1096637400,"date":"2004-10-01","index":4601,"close":42.29,"high":42.67,"low":41.48,"open":41.74,"volume":3828700},{"timestamp":1096896600,"date":"2004-10-04","index":4602,"close":43.3,"high":43.82,"low":42.3,"open":42.3,"volume":4541100},{"timestamp":1096983000,"date":"2004-10-05","index":4603,"close":43.06,"high":43.66,"low":42.91,"open":43.17,"volume":2934300},{"timestamp":1097069400,"date":"2004-10-06","index":4604,"close":42.93,"high":43.15,"low":42.24,"open":42.95,"volume":3920500},{"timestamp":1097155800,"date":"2004-10-07","index":4605,"close":44.65,"high":44.91,"low":44,"open":44.2,"volume":9228600}],"post":[{"timestamp":1097242200,"date":"2004-10-08","index":4606,"close":44.69,"high":45.44,"low":44.01,"open":44.01,"volume":6412600},{"timestamp":1097501400,"date":"2004-10-11","index":4607,"close":44.9,"high":45,"low":44.14,"open":44.5,"volume":3136100},{"timestamp":1097587800,"date":"2004-10-12","index":4608,"close":45.33,"high":45.42,"low":44.39,"open":44.64,"volume":4537800},{"timestamp":1097674200,"date":"2004-10-13","index":4609,"close":45.42,"high":45.78,"low":44.95,"open":45.06,"volume":3715300},{"timestamp":1097760600,"date":"2004-10-14","index":4610,"close":45.41,"high":45.99,"low":45.1,"open":45.4,"volume":4550200},{"timestamp":1097847000,"date":"2004-10-15","index":4611,"close":45.6,"high":45.98,"low":45.16,"open":45.48,"volume":3748100},{"timestamp":1098106200,"date":"2004-10-18","index":4612,"close":46.13,"high":46.13,"low":45.24,"open":45.6,"volume":3340100},{"timestamp":1098192600,"date":"2004-10-19","index":4613,"close":46.21,"high":46.45,"low":45.82,"open":45.86,"volume":4710100},{"timestamp":1098279000,"date":"2004-10-20","index":4614,"close":46.46,"high":46.5,"low":45.71,"open":45.88,"volume":3270100},{"timestamp":1098365400,"date":"2004-10-21","index":4615,"close":46.52,"high":46.57,"low":45.86,"open":46.33,"volume":5510600},{"timestamp":1098451800,"date":"2004-10-22","index":4616,"close":45.73,"high":46.75,"low":45.7,"open":46.61,"volume":3731900}]},{"date":"2004-06-17","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4517,"close":38.78,"high":38.99,"low":38.16,"open":38.4,"volume":3463100},{"timestamp":1086269400,"date":"2004-06-03","index":4518,"close":39.25,"high":39.86,"low":38.8,"open":39.25,"volume":5426500},{"timestamp":1086355800,"date":"2004-06-04","index":4519,"close":39.05,"high":39.84,"low":38.46,"open":39.51,"volume":3710300},{"timestamp":1086615000,"date":"2004-06-07","index":4520,"close":39.34,"high":39.5,"low":38.29,"open":38.65,"volume":3849900},{"timestamp":1086701400,"date":"2004-06-08","index":4521,"close":40.05,"high":40.13,"low":39.17,"open":39.31,"volume":5493300},{"timestamp":1086787800,"date":"2004-06-09","index":4522,"close":40.68,"high":40.83,"low":39.66,"open":39.74,"volume":6895100},{"timestamp":1086874200,"date":"2004-06-10","index":4523,"close":41.62,"high":41.77,"low":40.84,"open":41.2,"volume":6661500},{"timestamp":1087219800,"date":"2004-06-14","index":4524,"close":40.96,"high":41.37,"low":40.44,"open":41.13,"volume":3219800},{"timestamp":1087306200,"date":"2004-06-15","index":4525,"close":41.47,"high":41.8,"low":41.05,"open":41.25,"volume":2777400},{"timestamp":1087392600,"date":"2004-06-16","index":4526,"close":41.56,"high":41.67,"low":41.33,"open":41.41,"volume":2339700},{"timestamp":1087479000,"date":"2004-06-17","index":4527,"close":41.6,"high":41.67,"low":41.01,"open":41.51,"volume":2389100}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4528,"close":42.02,"high":42.19,"low":41.39,"open":41.65,"volume":3153300},{"timestamp":1087824600,"date":"2004-06-21","index":4529,"close":41.82,"high":42.1,"low":41.67,"open":42.02,"volume":2467200},{"timestamp":1087911000,"date":"2004-06-22","index":4530,"close":42.14,"high":42.3,"low":41.41,"open":41.78,"volume":4223400},{"timestamp":1087997400,"date":"2004-06-23","index":4531,"close":42.89,"high":43,"low":41.88,"open":41.9,"volume":3783200},{"timestamp":1088083800,"date":"2004-06-24","index":4532,"close":42.51,"high":42.98,"low":42.31,"open":42.72,"volume":3250500},{"timestamp":1088170200,"date":"2004-06-25","index":4533,"close":41.82,"high":42.6,"low":40.58,"open":42.48,"volume":3711300},{"timestamp":1088429400,"date":"2004-06-28","index":4534,"close":41.93,"high":42.45,"low":41.62,"open":41.8,"volume":3151000},{"timestamp":1088515800,"date":"2004-06-29","index":4535,"close":41,"high":41.88,"low":40.66,"open":41.72,"volume":5007800},{"timestamp":1088602200,"date":"2004-06-30","index":4536,"close":41.18,"high":41.6,"low":40.55,"open":41.02,"volume":4421800},{"timestamp":1088688600,"date":"2004-07-01","index":4537,"close":40.87,"high":41.4,"low":40.71,"open":41.3,"volume":4025800},{"timestamp":1088775000,"date":"2004-07-02","index":4538,"close":40.68,"high":41.2,"low":40.36,"open":40.86,"volume":3170200}]},{"date":"2004-03-03","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1077114600,"date":"2004-02-18","index":4444,"close":37.83,"high":38,"low":37.52,"open":37.68,"volume":1844400},{"timestamp":1077201000,"date":"2004-02-19","index":4445,"close":37.48,"high":38.26,"low":37.47,"open":38,"volume":2431400},{"timestamp":1077287400,"date":"2004-02-20","index":4446,"close":38.18,"high":38.5,"low":37.51,"open":37.8,"volume":2712200},{"timestamp":1077546600,"date":"2004-02-23","index":4447,"close":38.15,"high":38.66,"low":37.83,"open":38,"volume":2849200},{"timestamp":1077633000,"date":"2004-02-24","index":4448,"close":38.45,"high":38.79,"low":37.97,"open":37.98,"volume":3059300},{"timestamp":1077719400,"date":"2004-02-25","index":4449,"close":38.69,"high":38.93,"low":38.11,"open":38.29,"volume":2755000},{"timestamp":1077805800,"date":"2004-02-26","index":4450,"close":38.6,"high":39,"low":38.36,"open":38.66,"volume":3116500},{"timestamp":1077892200,"date":"2004-02-27","index":4451,"close":38.86,"high":39.13,"low":38.1,"open":38.26,"volume":6118700},{"timestamp":1078151400,"date":"2004-03-01","index":4452,"close":39.94,"high":40,"low":38.95,"open":39.18,"volume":4552100},{"timestamp":1078237800,"date":"2004-03-02","index":4453,"close":39.71,"high":40.42,"low":39.06,"open":40.25,"volume":4672800},{"timestamp":1078324200,"date":"2004-03-03","index":4454,"close":38.31,"high":39.25,"low":37.8,"open":38.72,"volume":10196700}],"post":[{"timestamp":1078410600,"date":"2004-03-04","index":4455,"close":38.64,"high":38.89,"low":37.81,"open":37.97,"volume":5321400},{"timestamp":1078497000,"date":"2004-03-05","index":4456,"close":38.15,"high":38.37,"low":37.79,"open":37.95,"volume":4390700},{"timestamp":1078756200,"date":"2004-03-08","index":4457,"close":37.79,"high":38.26,"low":37.71,"open":38.1,"volume":3024700},{"timestamp":1078842600,"date":"2004-03-09","index":4458,"close":37.56,"high":37.85,"low":37.25,"open":37.84,"volume":3775800},{"timestamp":1078929000,"date":"2004-03-10","index":4459,"close":37.47,"high":38.19,"low":37.37,"open":37.48,"volume":3617200},{"timestamp":1079015400,"date":"2004-03-11","index":4460,"close":37.63,"high":38.33,"low":37.25,"open":37.35,"volume":3962500},{"timestamp":1079101800,"date":"2004-03-12","index":4461,"close":38.3,"high":38.35,"low":37.5,"open":37.68,"volume":2374500},{"timestamp":1079361000,"date":"2004-03-15","index":4462,"close":37.42,"high":38.16,"low":37.3,"open":38.13,"volume":3107400},{"timestamp":1079447400,"date":"2004-03-16","index":4463,"close":37.04,"high":37.8,"low":36.76,"open":37.77,"volume":3853200},{"timestamp":1079533800,"date":"2004-03-17","index":4464,"close":37.31,"high":37.5,"low":36.94,"open":37.38,"volume":2834300},{"timestamp":1079620200,"date":"2004-03-18","index":4465,"close":37.38,"high":37.55,"low":37.05,"open":37.27,"volume":3905400}]},{"date":"2003-12-09","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1069684200,"date":"2003-11-24","index":4387,"close":35.15,"high":35.26,"low":34.27,"open":34.48,"volume":4087200},{"timestamp":1069770600,"date":"2003-11-25","index":4388,"close":35.4,"high":35.75,"low":34.89,"open":35.1,"volume":3093000},{"timestamp":1069857000,"date":"2003-11-26","index":4389,"close":35.41,"high":35.7,"low":35.02,"open":35.49,"volume":3756400},{"timestamp":1070029800,"date":"2003-11-28","index":4390,"close":35.82,"high":35.95,"low":35.11,"open":35.23,"volume":1360300},{"timestamp":1070289000,"date":"2003-12-01","index":4391,"close":36.6,"high":36.62,"low":35.77,"open":35.95,"volume":4448300},{"timestamp":1070375400,"date":"2003-12-02","index":4392,"close":36.03,"high":36.64,"low":35.97,"open":36.63,"volume":2879600},{"timestamp":1070461800,"date":"2003-12-03","index":4393,"close":35.8,"high":36.5,"low":35.44,"open":36.29,"volume":5547300},{"timestamp":1070548200,"date":"2003-12-04","index":4394,"close":36.17,"high":36.38,"low":35.51,"open":36.19,"volume":7526200},{"timestamp":1070634600,"date":"2003-12-05","index":4395,"close":35.82,"high":36.27,"low":35.53,"open":35.8,"volume":4462400},{"timestamp":1070893800,"date":"2003-12-08","index":4396,"close":36.14,"high":36.2,"low":35.5,"open":35.77,"volume":4630300},{"timestamp":1070980200,"date":"2003-12-09","index":4397,"close":36,"high":36.75,"low":35.13,"open":36.05,"volume":12135600}],"post":[{"timestamp":1071066600,"date":"2003-12-10","index":4398,"close":36.1,"high":36.55,"low":35.6,"open":36.48,"volume":4964400},{"timestamp":1071153000,"date":"2003-12-11","index":4399,"close":36.14,"high":36.49,"low":36.03,"open":36.04,"volume":4025500},{"timestamp":1071239400,"date":"2003-12-12","index":4400,"close":35.91,"high":36.41,"low":35.3,"open":36.41,"volume":4546200},{"timestamp":1071498600,"date":"2003-12-15","index":4401,"close":35.43,"high":36.48,"low":35.35,"open":36.2,"volume":4835900},{"timestamp":1071585000,"date":"2003-12-16","index":4402,"close":35.87,"high":35.95,"low":35.2,"open":35.76,"volume":3534900},{"timestamp":1071671400,"date":"2003-12-17","index":4403,"close":35.99,"high":36.14,"low":35.69,"open":35.95,"volume":4576200},{"timestamp":1071757800,"date":"2003-12-18","index":4404,"close":36.52,"high":36.55,"low":36,"open":36.05,"volume":3338700},{"timestamp":1071844200,"date":"2003-12-19","index":4405,"close":36.59,"high":36.85,"low":36.3,"open":36.75,"volume":3740900},{"timestamp":1072103400,"date":"2003-12-22","index":4406,"close":35.84,"high":36.67,"low":35.79,"open":36.65,"volume":4313500},{"timestamp":1072189800,"date":"2003-12-23","index":4407,"close":36.25,"high":36.35,"low":35.75,"open":35.97,"volume":2452300},{"timestamp":1072276200,"date":"2003-12-24","index":4408,"close":36.06,"high":36.23,"low":35.89,"open":36.09,"volume":843700}]},{"date":"2003-10-08","estimated":0.47,"reported":0.51,"pre":[{"timestamp":1064410200,"date":"2003-09-24","index":4344,"close":32,"high":32.81,"low":31.82,"open":32.75,"volume":5012200},{"timestamp":1064496600,"date":"2003-09-25","index":4345,"close":31.8,"high":32.35,"low":31.71,"open":31.99,"volume":3565900},{"timestamp":1064583000,"date":"2003-09-26","index":4346,"close":31.2,"high":31.65,"low":31.13,"open":31.56,"volume":4279100},{"timestamp":1064842200,"date":"2003-09-29","index":4347,"close":31.36,"high":31.81,"low":30.96,"open":31.15,"volume":5000700},{"timestamp":1064928600,"date":"2003-09-30","index":4348,"close":31.15,"high":31.39,"low":30.77,"open":31.2,"volume":3836800},{"timestamp":1065015000,"date":"2003-10-01","index":4349,"close":32.3,"high":32.35,"low":31.1,"open":31.15,"volume":4631800},{"timestamp":1065101400,"date":"2003-10-02","index":4350,"close":31.94,"high":32.37,"low":31.56,"open":32.25,"volume":4434100},{"timestamp":1065187800,"date":"2003-10-03","index":4351,"close":32.26,"high":32.78,"low":32.18,"open":32.5,"volume":4766800},{"timestamp":1065447000,"date":"2003-10-06","index":4352,"close":33.04,"high":33.05,"low":32.2,"open":32.4,"volume":3781800},{"timestamp":1065533400,"date":"2003-10-07","index":4353,"close":33.34,"high":33.53,"low":32.45,"open":32.73,"volume":5210000},{"timestamp":1065619800,"date":"2003-10-08","index":4354,"close":32.93,"high":34.3,"low":32.41,"open":34.15,"volume":13904900}],"post":[{"timestamp":1065706200,"date":"2003-10-09","index":4355,"close":32.99,"high":33.59,"low":32.82,"open":33.4,"volume":5425100},{"timestamp":1065792600,"date":"2003-10-10","index":4356,"close":32.87,"high":33.32,"low":32.86,"open":33.05,"volume":3702200},{"timestamp":1066051800,"date":"2003-10-13","index":4357,"close":33.35,"high":33.44,"low":32.96,"open":33,"volume":2999900},{"timestamp":1066138200,"date":"2003-10-14","index":4358,"close":33.47,"high":33.59,"low":32.86,"open":32.89,"volume":3078500},{"timestamp":1066224600,"date":"2003-10-15","index":4359,"close":33.64,"high":33.91,"low":33.17,"open":33.61,"volume":3568600},{"timestamp":1066311000,"date":"2003-10-16","index":4360,"close":33.78,"high":34.37,"low":33.76,"open":33.84,"volume":3261200},{"timestamp":1066397400,"date":"2003-10-17","index":4361,"close":33.31,"high":34.29,"low":33.3,"open":33.77,"volume":2629900},{"timestamp":1066656600,"date":"2003-10-20","index":4362,"close":33.45,"high":33.5,"low":32.91,"open":33.34,"volume":2634000},{"timestamp":1066743000,"date":"2003-10-21","index":4363,"close":33.91,"high":34.1,"low":33.33,"open":33.48,"volume":3726600},{"timestamp":1066829400,"date":"2003-10-22","index":4364,"close":33.88,"high":34.15,"low":33.5,"open":33.85,"volume":3369400},{"timestamp":1066915800,"date":"2003-10-23","index":4365,"close":34.06,"high":34.25,"low":33.66,"open":33.8,"volume":2863300}]},{"date":"2003-05-28","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1052832600,"date":"2003-05-13","index":4251,"close":36.2,"high":36.59,"low":35.91,"open":36.2,"volume":4133500},{"timestamp":1052919000,"date":"2003-05-14","index":4252,"close":35.91,"high":36.46,"low":35.7,"open":36,"volume":3179300},{"timestamp":1053005400,"date":"2003-05-15","index":4253,"close":35.39,"high":36.02,"low":34.84,"open":35.82,"volume":4917700},{"timestamp":1053091800,"date":"2003-05-16","index":4254,"close":35.52,"high":35.62,"low":35.1,"open":35.3,"volume":3642900},{"timestamp":1053351000,"date":"2003-05-19","index":4255,"close":34.2,"high":35.27,"low":34.09,"open":35.27,"volume":3977200},{"timestamp":1053437400,"date":"2003-05-20","index":4256,"close":34.14,"high":34.43,"low":33.82,"open":34.11,"volume":4135200},{"timestamp":1053523800,"date":"2003-05-21","index":4257,"close":34.62,"high":34.63,"low":33.97,"open":34.19,"volume":4222500},{"timestamp":1053610200,"date":"2003-05-22","index":4258,"close":35.15,"high":35.26,"low":34.24,"open":34.43,"volume":3152200},{"timestamp":1053696600,"date":"2003-05-23","index":4259,"close":34.77,"high":35.14,"low":34.64,"open":35.11,"volume":3130100},{"timestamp":1054042200,"date":"2003-05-27","index":4260,"close":35.92,"high":35.99,"low":34.35,"open":34.71,"volume":5276800},{"timestamp":1054128600,"date":"2003-05-28","index":4261,"close":37.35,"high":39.02,"low":36.41,"open":37.25,"volume":16660700}],"post":[{"timestamp":1054215000,"date":"2003-05-29","index":4262,"close":36.63,"high":37.59,"low":36.23,"open":36.93,"volume":9019600},{"timestamp":1054301400,"date":"2003-05-30","index":4263,"close":37.25,"high":37.26,"low":36.34,"open":36.34,"volume":4893300},{"timestamp":1054560600,"date":"2003-06-02","index":4264,"close":37.33,"high":37.98,"low":36.86,"open":37.27,"volume":3749600},{"timestamp":1054647000,"date":"2003-06-03","index":4265,"close":37.36,"high":37.62,"low":36.85,"open":37.1,"volume":3039900},{"timestamp":1054733400,"date":"2003-06-04","index":4266,"close":37.43,"high":37.79,"low":37.08,"open":37.3,"volume":5826800},{"timestamp":1054819800,"date":"2003-06-05","index":4267,"close":36.93,"high":37.79,"low":36.32,"open":36.8,"volume":6604300},{"timestamp":1054906200,"date":"2003-06-06","index":4268,"close":35.3,"high":37,"low":35.11,"open":36.97,"volume":9230900},{"timestamp":1055165400,"date":"2003-06-09","index":4269,"close":34.99,"high":35.19,"low":34.74,"open":35.16,"volume":4465200},{"timestamp":1055251800,"date":"2003-06-10","index":4270,"close":35,"high":35.39,"low":34.8,"open":34.88,"volume":3769000},{"timestamp":1055338200,"date":"2003-06-11","index":4271,"close":35.28,"high":35.41,"low":34.75,"open":35.2,"volume":3886400},{"timestamp":1055424600,"date":"2003-06-12","index":4272,"close":35.55,"high":35.69,"low":34.96,"open":35.34,"volume":4502700}]},{"date":"2003-03-05","estimated":0.43,"reported":0.39,"pre":[{"timestamp":1045665000,"date":"2003-02-19","index":4193,"close":29.37,"high":30,"low":28.94,"open":29.63,"volume":2315400},{"timestamp":1045751400,"date":"2003-02-20","index":4194,"close":29.17,"high":29.56,"low":28.91,"open":29.53,"volume":2570900},{"timestamp":1045837800,"date":"2003-02-21","index":4195,"close":30,"high":30.01,"low":29.29,"open":29.56,"volume":3349200},{"timestamp":1046097000,"date":"2003-02-24","index":4196,"close":29.5,"high":30.06,"low":29.41,"open":29.99,"volume":3552900},{"timestamp":1046183400,"date":"2003-02-25","index":4197,"close":30.04,"high":30.05,"low":29.01,"open":29.3,"volume":3629100},{"timestamp":1046269800,"date":"2003-02-26","index":4198,"close":30,"high":30.2,"low":29.65,"open":29.84,"volume":4298300},{"timestamp":1046356200,"date":"2003-02-27","index":4199,"close":30.4,"high":30.57,"low":29.95,"open":30.15,"volume":2730300},{"timestamp":1046442600,"date":"2003-02-28","index":4200,"close":30.52,"high":30.77,"low":30.25,"open":30.5,"volume":3161200},{"timestamp":1046701800,"date":"2003-03-03","index":4201,"close":30.53,"high":30.88,"low":30.31,"open":30.68,"volume":3162700},{"timestamp":1046788200,"date":"2003-03-04","index":4202,"close":29.3,"high":30.25,"low":29.15,"open":29.81,"volume":6144900},{"timestamp":1046874600,"date":"2003-03-05","index":4203,"close":28.75,"high":28.85,"low":27,"open":27.8,"volume":21138800}],"post":[{"timestamp":1046961000,"date":"2003-03-06","index":4204,"close":28.75,"high":28.94,"low":27.71,"open":28.11,"volume":9385100},{"timestamp":1047047400,"date":"2003-03-07","index":4205,"close":29.15,"high":29.25,"low":28.27,"open":28.36,"volume":4909400},{"timestamp":1047306600,"date":"2003-03-10","index":4206,"close":28.36,"high":28.96,"low":28.17,"open":28.73,"volume":3475200},{"timestamp":1047393000,"date":"2003-03-11","index":4207,"close":28.08,"high":28.78,"low":28.01,"open":28.54,"volume":3623700},{"timestamp":1047479400,"date":"2003-03-12","index":4208,"close":28.57,"high":28.64,"low":27.92,"open":27.96,"volume":3845100},{"timestamp":1047565800,"date":"2003-03-13","index":4209,"close":29.99,"high":30,"low":29,"open":29.43,"volume":5622400},{"timestamp":1047652200,"date":"2003-03-14","index":4210,"close":29.59,"high":30,"low":29.36,"open":29.94,"volume":4234700},{"timestamp":1047911400,"date":"2003-03-17","index":4211,"close":30.9,"high":30.92,"low":29.35,"open":29.4,"volume":5578400},{"timestamp":1047997800,"date":"2003-03-18","index":4212,"close":30.99,"high":31.07,"low":30.49,"open":30.64,"volume":4342900},{"timestamp":1048084200,"date":"2003-03-19","index":4213,"close":31.08,"high":31.23,"low":30.31,"open":31.11,"volume":4292700},{"timestamp":1048170600,"date":"2003-03-20","index":4214,"close":30.77,"high":31.09,"low":30.09,"open":30.85,"volume":4544100}]},{"date":"2002-12-12","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1038407400,"date":"2002-11-27","index":4138,"close":32.02,"high":32.16,"low":31.37,"open":31.42,"volume":5539600},{"timestamp":1038580200,"date":"2002-11-29","index":4139,"close":32.3,"high":32.59,"low":32,"open":32.2,"volume":2249000},{"timestamp":1038839400,"date":"2002-12-02","index":4140,"close":32.6,"high":34.43,"low":32.3,"open":33.03,"volume":6114900},{"timestamp":1038925800,"date":"2002-12-03","index":4141,"close":32.9,"high":33.03,"low":32.25,"open":32.65,"volume":5538100},{"timestamp":1039012200,"date":"2002-12-04","index":4142,"close":32.25,"high":32.95,"low":32.15,"open":32.74,"volume":5315700},{"timestamp":1039098600,"date":"2002-12-05","index":4143,"close":31.1,"high":31.9,"low":30.65,"open":31.85,"volume":8151800},{"timestamp":1039185000,"date":"2002-12-06","index":4144,"close":30.44,"high":31,"low":30.22,"open":30.56,"volume":6247400},{"timestamp":1039444200,"date":"2002-12-09","index":4145,"close":29.49,"high":30.43,"low":29.35,"open":30.37,"volume":7366900},{"timestamp":1039530600,"date":"2002-12-10","index":4146,"close":29.32,"high":29.94,"low":29.08,"open":29.62,"volume":7031900},{"timestamp":1039617000,"date":"2002-12-11","index":4147,"close":28.48,"high":29.25,"low":28.35,"open":29.2,"volume":11694400},{"timestamp":1039703400,"date":"2002-12-12","index":4148,"close":29.56,"high":29.7,"low":28.21,"open":29.31,"volume":18744800}],"post":[{"timestamp":1039789800,"date":"2002-12-13","index":4149,"close":28.52,"high":29.44,"low":28.22,"open":29.3,"volume":7609900},{"timestamp":1040049000,"date":"2002-12-16","index":4150,"close":28.68,"high":28.99,"low":28.29,"open":28.55,"volume":8149700},{"timestamp":1040135400,"date":"2002-12-17","index":4151,"close":27.71,"high":28.61,"low":27.57,"open":28.6,"volume":9248800},{"timestamp":1040221800,"date":"2002-12-18","index":4152,"close":27.52,"high":27.96,"low":27.26,"open":27.69,"volume":13631300},{"timestamp":1040308200,"date":"2002-12-19","index":4153,"close":27.58,"high":28.2,"low":27.2,"open":27.25,"volume":6990900},{"timestamp":1040394600,"date":"2002-12-20","index":4154,"close":27.88,"high":28.23,"low":27.22,"open":27.7,"volume":6706900},{"timestamp":1040653800,"date":"2002-12-23","index":4155,"close":27.39,"high":28,"low":27.09,"open":27.95,"volume":5193200},{"timestamp":1040740200,"date":"2002-12-24","index":4156,"close":27.24,"high":27.53,"low":27.13,"open":27.34,"volume":3230200},{"timestamp":1040913000,"date":"2002-12-26","index":4157,"close":27.65,"high":28.08,"low":27.17,"open":27.22,"volume":4150300},{"timestamp":1040999400,"date":"2002-12-27","index":4158,"close":27.39,"high":27.79,"low":27.35,"open":27.59,"volume":2777600},{"timestamp":1041258600,"date":"2002-12-30","index":4159,"close":28.02,"high":28.3,"low":27.27,"open":27.3,"volume":4456400}]},{"date":"2002-10-10","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1033047000,"date":"2002-09-26","index":4094,"close":35.13,"high":35.2,"low":34,"open":34.25,"volume":5703600},{"timestamp":1033133400,"date":"2002-09-27","index":4095,"close":33.92,"high":35.43,"low":33.81,"open":34.89,"volume":4503900},{"timestamp":1033392600,"date":"2002-09-30","index":4096,"close":32.37,"high":33.2,"low":31.99,"open":33.06,"volume":6219100},{"timestamp":1033479000,"date":"2002-10-01","index":4097,"close":33.2,"high":33.2,"low":31.1,"open":32.45,"volume":7287300},{"timestamp":1033565400,"date":"2002-10-02","index":4098,"close":31.62,"high":33.09,"low":31.22,"open":33,"volume":5824200},{"timestamp":1033651800,"date":"2002-10-03","index":4099,"close":30.89,"high":32.16,"low":30.82,"open":31.45,"volume":6168300},{"timestamp":1033738200,"date":"2002-10-04","index":4100,"close":31.27,"high":31.89,"low":30.18,"open":31.5,"volume":6763700},{"timestamp":1033997400,"date":"2002-10-07","index":4101,"close":29.18,"high":31.48,"low":28.81,"open":31,"volume":9250800},{"timestamp":1034083800,"date":"2002-10-08","index":4102,"close":31.58,"high":32.24,"low":29.89,"open":29.9,"volume":7595000},{"timestamp":1034170200,"date":"2002-10-09","index":4103,"close":30.45,"high":31.44,"low":30.05,"open":31.2,"volume":5744100},{"timestamp":1034256600,"date":"2002-10-10","index":4104,"close":32.2,"high":32.65,"low":28.75,"open":29.73,"volume":16465100}],"post":[{"timestamp":1034343000,"date":"2002-10-11","index":4105,"close":33.81,"high":33.9,"low":31.98,"open":32.61,"volume":7907100},{"timestamp":1034602200,"date":"2002-10-14","index":4106,"close":33.57,"high":33.97,"low":33.33,"open":33.5,"volume":4145400},{"timestamp":1034688600,"date":"2002-10-15","index":4107,"close":35.49,"high":35.65,"low":34.25,"open":34.62,"volume":5645900},{"timestamp":1034775000,"date":"2002-10-16","index":4108,"close":34.55,"high":35.35,"low":34.05,"open":35.15,"volume":5204600},{"timestamp":1034861400,"date":"2002-10-17","index":4109,"close":34.13,"high":35.74,"low":34.01,"open":35.41,"volume":5091300},{"timestamp":1034947800,"date":"2002-10-18","index":4110,"close":35.24,"high":35.25,"low":33.56,"open":33.74,"volume":3484500},{"timestamp":1035207000,"date":"2002-10-21","index":4111,"close":35.12,"high":35.17,"low":33.39,"open":34.6,"volume":4763600},{"timestamp":1035293400,"date":"2002-10-22","index":4112,"close":34.82,"high":35.22,"low":34.09,"open":34.36,"volume":4653200},{"timestamp":1035379800,"date":"2002-10-23","index":4113,"close":36.21,"high":36.4,"low":34.74,"open":34.74,"volume":5348600},{"timestamp":1035466200,"date":"2002-10-24","index":4114,"close":36,"high":37,"low":35.75,"open":36.39,"volume":3736300},{"timestamp":1035552600,"date":"2002-10-25","index":4115,"close":35.99,"high":36.26,"low":34.93,"open":36.16,"volume":3868700}]},{"date":"2002-05-30","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1021469400,"date":"2002-05-15","index":4001,"close":41.13,"high":41.48,"low":40.28,"open":40.6,"volume":4886000},{"timestamp":1021555800,"date":"2002-05-16","index":4002,"close":41.53,"high":41.85,"low":40.86,"open":41.07,"volume":3494800},{"timestamp":1021642200,"date":"2002-05-17","index":4003,"close":41.35,"high":41.69,"low":40.56,"open":41.14,"volume":3022100},{"timestamp":1021901400,"date":"2002-05-20","index":4004,"close":40.94,"high":41.86,"low":40.72,"open":41.32,"volume":1794100},{"timestamp":1021987800,"date":"2002-05-21","index":4005,"close":39.76,"high":41.1,"low":39.75,"open":41.1,"volume":3904300},{"timestamp":1022074200,"date":"2002-05-22","index":4006,"close":39.29,"high":40.08,"low":38.68,"open":39.75,"volume":5177500},{"timestamp":1022160600,"date":"2002-05-23","index":4007,"close":39.79,"high":39.88,"low":38.55,"open":39.45,"volume":3310200},{"timestamp":1022247000,"date":"2002-05-24","index":4008,"close":38.91,"high":40.3,"low":38.6,"open":39.62,"volume":3565700},{"timestamp":1022592600,"date":"2002-05-28","index":4009,"close":38.46,"high":39.34,"low":37.58,"open":39.14,"volume":6024000},{"timestamp":1022679000,"date":"2002-05-29","index":4010,"close":38.46,"high":39,"low":38.27,"open":38.4,"volume":3463500},{"timestamp":1022765400,"date":"2002-05-30","index":4011,"close":39.32,"high":39.48,"low":38.46,"open":38.95,"volume":6150200}],"post":[{"timestamp":1022851800,"date":"2002-05-31","index":4012,"close":39.27,"high":40.11,"low":39.12,"open":39.22,"volume":5367200},{"timestamp":1023111000,"date":"2002-06-03","index":4013,"close":38.73,"high":39.43,"low":38.53,"open":39.29,"volume":3216500},{"timestamp":1023197400,"date":"2002-06-04","index":4014,"close":38.92,"high":39.09,"low":38.3,"open":38.84,"volume":5528300},{"timestamp":1023283800,"date":"2002-06-05","index":4015,"close":39.67,"high":39.9,"low":38.91,"open":38.99,"volume":4548800},{"timestamp":1023370200,"date":"2002-06-06","index":4016,"close":39.36,"high":39.97,"low":39.05,"open":39.75,"volume":3740500},{"timestamp":1023456600,"date":"2002-06-07","index":4017,"close":39.4,"high":39.69,"low":39.16,"open":39.16,"volume":3234400},{"timestamp":1023715800,"date":"2002-06-10","index":4018,"close":40.13,"high":40.28,"low":39.36,"open":39.44,"volume":4666700},{"timestamp":1023802200,"date":"2002-06-11","index":4019,"close":39.65,"high":40.87,"low":39.47,"open":40.29,"volume":3920200},{"timestamp":1023888600,"date":"2002-06-12","index":4020,"close":40.73,"high":40.86,"low":39.55,"open":39.67,"volume":4688200},{"timestamp":1023975000,"date":"2002-06-13","index":4021,"close":39.8,"high":40.9,"low":39.68,"open":40.29,"volume":3348500},{"timestamp":1024061400,"date":"2002-06-14","index":4022,"close":39.78,"high":39.83,"low":38.5,"open":39.56,"volume":3160300}]},{"date":"2002-03-05","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1014129000,"date":"2002-02-19","index":3941,"close":45.23,"high":46.05,"low":45.06,"open":45.45,"volume":5246300},{"timestamp":1014215400,"date":"2002-02-20","index":3942,"close":45.86,"high":46.09,"low":45.3,"open":45.3,"volume":3032500},{"timestamp":1014301800,"date":"2002-02-21","index":3943,"close":45.91,"high":46.9,"low":45.75,"open":45.88,"volume":4844900},{"timestamp":1014388200,"date":"2002-02-22","index":3944,"close":45.23,"high":45.85,"low":44.06,"open":45.81,"volume":4222300},{"timestamp":1014647400,"date":"2002-02-25","index":3945,"close":44.4,"high":45.55,"low":44.24,"open":45.23,"volume":4330400},{"timestamp":1014733800,"date":"2002-02-26","index":3946,"close":43.47,"high":44.95,"low":42.81,"open":44.5,"volume":7660900},{"timestamp":1014820200,"date":"2002-02-27","index":3947,"close":42.19,"high":43.92,"low":41.9,"open":43.74,"volume":5644500},{"timestamp":1014906600,"date":"2002-02-28","index":3948,"close":41.26,"high":43.15,"low":41.25,"open":42.39,"volume":8111200},{"timestamp":1014993000,"date":"2002-03-01","index":3949,"close":40.9,"high":41.47,"low":39.37,"open":41.32,"volume":11850400},{"timestamp":1015252200,"date":"2002-03-04","index":3950,"close":40.99,"high":41.29,"low":39.75,"open":41.21,"volume":11727200},{"timestamp":1015338600,"date":"2002-03-05","index":3951,"close":39.04,"high":42.5,"low":38.29,"open":41.45,"volume":22950300}],"post":[{"timestamp":1015425000,"date":"2002-03-06","index":3952,"close":38.92,"high":39.6,"low":38.3,"open":39.09,"volume":12183300},{"timestamp":1015511400,"date":"2002-03-07","index":3953,"close":39.88,"high":40.78,"low":39.05,"open":39.31,"volume":10132300},{"timestamp":1015597800,"date":"2002-03-08","index":3954,"close":39.91,"high":41.14,"low":39.81,"open":40.53,"volume":7193400},{"timestamp":1015857000,"date":"2002-03-11","index":3955,"close":40.77,"high":41,"low":39.75,"open":40.2,"volume":4023300},{"timestamp":1015943400,"date":"2002-03-12","index":3956,"close":41.45,"high":41.54,"low":40.25,"open":40.83,"volume":5160200},{"timestamp":1016029800,"date":"2002-03-13","index":3957,"close":41.92,"high":42.55,"low":41.05,"open":41.36,"volume":6106600},{"timestamp":1016116200,"date":"2002-03-14","index":3958,"close":41.32,"high":42,"low":41.13,"open":41.78,"volume":4384200},{"timestamp":1016202600,"date":"2002-03-15","index":3959,"close":42.15,"high":42.41,"low":41.38,"open":41.7,"volume":5008600},{"timestamp":1016461800,"date":"2002-03-18","index":3960,"close":42.21,"high":42.5,"low":41.67,"open":42.45,"volume":5373800},{"timestamp":1016548200,"date":"2002-03-19","index":3961,"close":42.26,"high":42.69,"low":42.14,"open":42.32,"volume":3021300},{"timestamp":1016634600,"date":"2002-03-20","index":3962,"close":41.77,"high":42.14,"low":41.59,"open":42.07,"volume":3291300}]},{"date":"2001-12-13","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3887,"close":41.26,"high":41.6,"low":40.63,"open":41.03,"volume":2887600},{"timestamp":1007130600,"date":"2001-11-30","index":3888,"close":40.88,"high":41.87,"low":40.6,"open":41.15,"volume":4139100},{"timestamp":1007389800,"date":"2001-12-03","index":3889,"close":40.22,"high":41.35,"low":40.08,"open":40.65,"volume":2271300},{"timestamp":1007476200,"date":"2001-12-04","index":3890,"close":40.98,"high":41,"low":40.36,"open":40.52,"volume":2657700},{"timestamp":1007562600,"date":"2001-12-05","index":3891,"close":43.48,"high":43.5,"low":41.33,"open":41.33,"volume":4336900},{"timestamp":1007649000,"date":"2001-12-06","index":3892,"close":42.47,"high":43.12,"low":41.61,"open":43.12,"volume":5051400},{"timestamp":1007735400,"date":"2001-12-07","index":3893,"close":43.08,"high":43.3,"low":42.3,"open":42.49,"volume":3488600},{"timestamp":1007994600,"date":"2001-12-10","index":3894,"close":42.39,"high":43.14,"low":42.21,"open":42.99,"volume":3851500},{"timestamp":1008081000,"date":"2001-12-11","index":3895,"close":41.33,"high":42.6,"low":41.2,"open":42.56,"volume":2831300},{"timestamp":1008167400,"date":"2001-12-12","index":3896,"close":40.75,"high":42.2,"low":40.75,"open":41.29,"volume":5120900},{"timestamp":1008253800,"date":"2001-12-13","index":3897,"close":41.58,"high":42.25,"low":40.25,"open":40.86,"volume":6736700}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3898,"close":42.27,"high":42.45,"low":41.81,"open":41.82,"volume":4030100},{"timestamp":1008599400,"date":"2001-12-17","index":3899,"close":42.5,"high":42.66,"low":42,"open":42.31,"volume":4713100},{"timestamp":1008685800,"date":"2001-12-18","index":3900,"close":43.33,"high":43.61,"low":42.65,"open":42.66,"volume":2961100},{"timestamp":1008772200,"date":"2001-12-19","index":3901,"close":43.31,"high":43.7,"low":42.5,"open":43.36,"volume":3413800},{"timestamp":1008858600,"date":"2001-12-20","index":3902,"close":43.51,"high":44.32,"low":43.2,"open":43.3,"volume":4342500},{"timestamp":1008945000,"date":"2001-12-21","index":3903,"close":43.6,"high":44.44,"low":43.2,"open":43.51,"volume":5533100},{"timestamp":1009204200,"date":"2001-12-24","index":3904,"close":44.07,"high":44.27,"low":43.55,"open":43.55,"volume":2332500},{"timestamp":1009377000,"date":"2001-12-26","index":3905,"close":44.01,"high":44.6,"low":43.89,"open":44.16,"volume":3352700},{"timestamp":1009463400,"date":"2001-12-27","index":3906,"close":44.15,"high":44.69,"low":43.69,"open":44.05,"volume":2996300},{"timestamp":1009549800,"date":"2001-12-28","index":3907,"close":45.19,"high":45.37,"low":44.06,"open":44.23,"volume":3745700},{"timestamp":1009809000,"date":"2001-12-31","index":3908,"close":44.38,"high":45.16,"low":44.37,"open":45.01,"volume":2926300}]},{"date":"2001-10-11","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1001597400,"date":"2001-09-27","index":3843,"close":33.66,"high":33.85,"low":32.75,"open":33.64,"volume":5084800},{"timestamp":1001683800,"date":"2001-09-28","index":3844,"close":35.56,"high":35.6,"low":33.51,"open":33.65,"volume":5827500},{"timestamp":1001943000,"date":"2001-10-01","index":3845,"close":35.25,"high":35.47,"low":34.25,"open":35.28,"volume":4274100},{"timestamp":1002029400,"date":"2001-10-02","index":3846,"close":35.49,"high":35.66,"low":34.78,"open":35.2,"volume":3266300},{"timestamp":1002115800,"date":"2001-10-03","index":3847,"close":36.42,"high":36.74,"low":35.07,"open":35.35,"volume":4955600},{"timestamp":1002202200,"date":"2001-10-04","index":3848,"close":35.22,"high":36.7,"low":35.04,"open":36.58,"volume":4253200},{"timestamp":1002288600,"date":"2001-10-05","index":3849,"close":35.37,"high":35.5,"low":34.68,"open":35.11,"volume":3541600},{"timestamp":1002547800,"date":"2001-10-08","index":3850,"close":34.04,"high":35.62,"low":33.8,"open":35.05,"volume":3126900},{"timestamp":1002634200,"date":"2001-10-09","index":3851,"close":33.54,"high":34.33,"low":33.1,"open":34.27,"volume":3020800},{"timestamp":1002720600,"date":"2001-10-10","index":3852,"close":35.75,"high":35.8,"low":33.45,"open":33.65,"volume":6525700},{"timestamp":1002807000,"date":"2001-10-11","index":3853,"close":38.24,"high":38.31,"low":37.06,"open":37.25,"volume":8790800}],"post":[{"timestamp":1002893400,"date":"2001-10-12","index":3854,"close":38.36,"high":38.6,"low":37.5,"open":37.71,"volume":6826800},{"timestamp":1003152600,"date":"2001-10-15","index":3855,"close":38.09,"high":38.5,"low":37.59,"open":37.99,"volume":2791800},{"timestamp":1003239000,"date":"2001-10-16","index":3856,"close":39.18,"high":39.3,"low":38.3,"open":38.49,"volume":3093500},{"timestamp":1003325400,"date":"2001-10-17","index":3857,"close":38.01,"high":39.75,"low":38,"open":39.31,"volume":3910900},{"timestamp":1003411800,"date":"2001-10-18","index":3858,"close":37.9,"high":37.95,"low":37.01,"open":37.94,"volume":2504500},{"timestamp":1003498200,"date":"2001-10-19","index":3859,"close":39.06,"high":39.1,"low":37.35,"open":37.8,"volume":2501600},{"timestamp":1003757400,"date":"2001-10-22","index":3860,"close":39.01,"high":39.39,"low":38.38,"open":38.6,"volume":2256400},{"timestamp":1003843800,"date":"2001-10-23","index":3861,"close":39.38,"high":40.25,"low":38.73,"open":39.16,"volume":3365200},{"timestamp":1003930200,"date":"2001-10-24","index":3862,"close":39.76,"high":39.99,"low":39.05,"open":39.49,"volume":3496400},{"timestamp":1004016600,"date":"2001-10-25","index":3863,"close":40.2,"high":40.2,"low":38.1,"open":39.01,"volume":3843800},{"timestamp":1004103000,"date":"2001-10-26","index":3864,"close":40.52,"high":40.55,"low":39.32,"open":39.8,"volume":2536600}]},{"date":"2001-05-31","estimated":0.23,"reported":0.23,"pre":[{"timestamp":990019800,"date":"2001-05-16","index":3754,"close":36.15,"high":36.4,"low":34.83,"open":35.53,"volume":3377200},{"timestamp":990106200,"date":"2001-05-17","index":3755,"close":36.3,"high":36.6,"low":36.06,"open":36.14,"volume":4841200},{"timestamp":990192600,"date":"2001-05-18","index":3756,"close":35.78,"high":38.4,"low":35.67,"open":36.33,"volume":3500300},{"timestamp":990451800,"date":"2001-05-21","index":3757,"close":37.03,"high":37.06,"low":35.64,"open":35.89,"volume":5857700},{"timestamp":990538200,"date":"2001-05-22","index":3758,"close":37.89,"high":38.48,"low":37.08,"open":37.15,"volume":4740200},{"timestamp":990624600,"date":"2001-05-23","index":3759,"close":36.85,"high":37.9,"low":36.71,"open":37.86,"volume":3513500},{"timestamp":990711000,"date":"2001-05-24","index":3760,"close":37.8,"high":37.82,"low":36.6,"open":36.96,"volume":4340800},{"timestamp":990797400,"date":"2001-05-25","index":3761,"close":37.6,"high":38.07,"low":37.12,"open":37.86,"volume":3664000},{"timestamp":991143000,"date":"2001-05-29","index":3762,"close":36.78,"high":37.7,"low":36.6,"open":37.69,"volume":3001700},{"timestamp":991229400,"date":"2001-05-30","index":3763,"close":37.29,"high":37.85,"low":36.2,"open":36.35,"volume":6675900},{"timestamp":991315800,"date":"2001-05-31","index":3764,"close":38.91,"high":39.39,"low":36.75,"open":37.1,"volume":14358600}],"post":[{"timestamp":991402200,"date":"2001-06-01","index":3765,"close":38.78,"high":39.78,"low":37.5,"open":39.21,"volume":6726600},{"timestamp":991661400,"date":"2001-06-04","index":3766,"close":38.49,"high":38.95,"low":38.05,"open":38.95,"volume":3682000},{"timestamp":991747800,"date":"2001-06-05","index":3767,"close":39.75,"high":40,"low":38.54,"open":38.55,"volume":3655200},{"timestamp":991834200,"date":"2001-06-06","index":3768,"close":39.5,"high":39.83,"low":39.11,"open":39.8,"volume":3377300},{"timestamp":991920600,"date":"2001-06-07","index":3769,"close":41,"high":41.04,"low":39.15,"open":39.39,"volume":5978100},{"timestamp":992007000,"date":"2001-06-08","index":3770,"close":40.39,"high":40.96,"low":40.18,"open":40.93,"volume":2421400},{"timestamp":992266200,"date":"2001-06-11","index":3771,"close":39.77,"high":40.34,"low":39.62,"open":40.34,"volume":3012500},{"timestamp":992352600,"date":"2001-06-12","index":3772,"close":40.43,"high":40.45,"low":39.28,"open":39.63,"volume":3911200},{"timestamp":992439000,"date":"2001-06-13","index":3773,"close":40.49,"high":41.25,"low":40.25,"open":40.38,"volume":3015000},{"timestamp":992525400,"date":"2001-06-14","index":3774,"close":40.42,"high":40.5,"low":39.94,"open":40.4,"volume":3676600},{"timestamp":992611800,"date":"2001-06-15","index":3775,"close":40.5,"high":40.9,"low":39.91,"open":40.43,"volume":4343500}]},{"date":"2001-03-08","estimated":0.38,"reported":0.38,"pre":[{"timestamp":982852200,"date":"2001-02-22","index":3696,"close":41.88,"high":42.31,"low":40.56,"open":42,"volume":4175700},{"timestamp":982938600,"date":"2001-02-23","index":3697,"close":41.38,"high":42.06,"low":39.75,"open":41.81,"volume":5331300},{"timestamp":983197800,"date":"2001-02-26","index":3698,"close":42.88,"high":43,"low":41.81,"open":41.88,"volume":3528900},{"timestamp":983284200,"date":"2001-02-27","index":3699,"close":43,"high":43.31,"low":41.92,"open":42.88,"volume":5412200},{"timestamp":983370600,"date":"2001-02-28","index":3700,"close":41.75,"high":43.75,"low":40.94,"open":43.13,"volume":4541200},{"timestamp":983457000,"date":"2001-03-01","index":3701,"close":40.31,"high":41.5,"low":39.19,"open":41.38,"volume":5401200},{"timestamp":983543400,"date":"2001-03-02","index":3702,"close":38.69,"high":40.19,"low":38.06,"open":40.06,"volume":6332700},{"timestamp":983802600,"date":"2001-03-05","index":3703,"close":37.69,"high":39.25,"low":37,"open":38.88,"volume":4652800},{"timestamp":983889000,"date":"2001-03-06","index":3704,"close":37.81,"high":40.19,"low":37.5,"open":38.13,"volume":12305400},{"timestamp":983975400,"date":"2001-03-07","index":3705,"close":39.94,"high":40.06,"low":37.94,"open":38.13,"volume":9365700},{"timestamp":984061800,"date":"2001-03-08","index":3706,"close":40.19,"high":43.11,"low":39.31,"open":40.19,"volume":18114700}],"post":[{"timestamp":984148200,"date":"2001-03-09","index":3707,"close":39.38,"high":40.63,"low":39,"open":39.75,"volume":5296300},{"timestamp":984407400,"date":"2001-03-12","index":3708,"close":37.94,"high":39.5,"low":37.69,"open":39.13,"volume":5325400},{"timestamp":984493800,"date":"2001-03-13","index":3709,"close":38.06,"high":39.38,"low":37.5,"open":38.13,"volume":4371300},{"timestamp":984580200,"date":"2001-03-14","index":3710,"close":36.5,"high":37.5,"low":36.13,"open":37.19,"volume":5568400},{"timestamp":984666600,"date":"2001-03-15","index":3711,"close":37.63,"high":38.06,"low":36.75,"open":37.38,"volume":3920600},{"timestamp":984753000,"date":"2001-03-16","index":3712,"close":37.13,"high":37.63,"low":36.5,"open":36.61,"volume":5875900},{"timestamp":985012200,"date":"2001-03-19","index":3713,"close":38.19,"high":38.44,"low":35.56,"open":37.13,"volume":4065200},{"timestamp":985098600,"date":"2001-03-20","index":3714,"close":39.5,"high":40.75,"low":38.75,"open":39.19,"volume":9488400},{"timestamp":985185000,"date":"2001-03-21","index":3715,"close":38.38,"high":39.94,"low":38.25,"open":39.19,"volume":4836200},{"timestamp":985271400,"date":"2001-03-22","index":3716,"close":37.25,"high":38.75,"low":35.69,"open":38.69,"volume":5285000},{"timestamp":985357800,"date":"2001-03-23","index":3717,"close":37.06,"high":37.69,"low":35.31,"open":37.56,"volume":7811600}]}]
+[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.78,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":5.08,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]},{"date":"2019-10-03","estimated":2.54,"reported":2.69,"pre":[{"timestamp":1568899800,"date":"2019-09-19","index":8368,"close":287.83,"high":289.76,"low":284.71,"open":289.49,"volume":3004700},{"timestamp":1568986200,"date":"2019-09-20","index":8369,"close":286.36,"high":289.41,"low":286.14,"open":288.75,"volume":3409500},{"timestamp":1569245400,"date":"2019-09-23","index":8370,"close":287.57,"high":288.13,"low":285.75,"open":286.36,"volume":2025400},{"timestamp":1569331800,"date":"2019-09-24","index":8371,"close":287.91,"high":292.62,"low":286.4,"open":289.3,"volume":2483200},{"timestamp":1569418200,"date":"2019-09-25","index":8372,"close":288.51,"high":289.68,"low":286.87,"open":288.26,"volume":1827800},{"timestamp":1569504600,"date":"2019-09-26","index":8373,"close":288.26,"high":289.81,"low":286.6,"open":289.43,"volume":1877300},{"timestamp":1569591000,"date":"2019-09-27","index":8374,"close":285.95,"high":289.53,"low":284.4,"open":289.53,"volume":1538100},{"timestamp":1569850200,"date":"2019-09-30","index":8375,"close":288.11,"high":288.62,"low":286.57,"open":287.7,"volume":2151500},{"timestamp":1569936600,"date":"2019-10-01","index":8376,"close":283.93,"high":288.68,"low":283.18,"open":288.04,"volume":2648900},{"timestamp":1570023000,"date":"2019-10-02","index":8377,"close":285.11,"high":285.79,"low":282.22,"open":283.23,"volume":2480600},{"timestamp":1570109400,"date":"2019-10-03","index":8378,"close":289,"high":290.86,"low":281.6,"open":285.39,"volume":3590200}],"post":[{"timestamp":1570195800,"date":"2019-10-04","index":8379,"close":291.67,"high":291.95,"low":283.32,"open":287.85,"volume":4513300},{"timestamp":1570455000,"date":"2019-10-07","index":8380,"close":293.41,"high":295.69,"low":290.5,"open":291.04,"volume":1988700},{"timestamp":1570541400,"date":"2019-10-08","index":8381,"close":291.89,"high":295.58,"low":290.45,"open":292.95,"volume":2201100},{"timestamp":1570627800,"date":"2019-10-09","index":8382,"close":296.9,"high":298.57,"low":293.11,"open":293.11,"volume":2235500},{"timestamp":1570714200,"date":"2019-10-10","index":8383,"close":297.14,"high":299.48,"low":296.26,"open":298.63,"volume":1637500},{"timestamp":1570800600,"date":"2019-10-11","index":8384,"close":297.6,"high":300.76,"low":297.36,"open":298.07,"volume":1855500},{"timestamp":1571059800,"date":"2019-10-14","index":8385,"close":297.52,"high":300.34,"low":297.5,"open":298,"volume":1297600},{"timestamp":1571146200,"date":"2019-10-15","index":8386,"close":298.39,"high":299.64,"low":297.23,"open":298.32,"volume":1580700},{"timestamp":1571232600,"date":"2019-10-16","index":8387,"close":298.78,"high":298.97,"low":295.08,"open":296.8,"volume":1811100},{"timestamp":1571319000,"date":"2019-10-17","index":8388,"close":302.4,"high":302.61,"low":298.85,"open":298.85,"volume":1734600},{"timestamp":1571405400,"date":"2019-10-18","index":8389,"close":302.86,"high":304,"low":300.98,"open":302,"volume":1853900}]},{"date":"2019-05-30","estimated":1.82,"reported":1.89,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":8280,"close":244.67,"high":245.4,"low":241.23,"open":242.11,"volume":1194800},{"timestamp":1558013400,"date":"2019-05-16","index":8281,"close":247.44,"high":249.73,"low":245.21,"open":245.63,"volume":1800600},{"timestamp":1558099800,"date":"2019-05-17","index":8282,"close":248.35,"high":250.05,"low":245.59,"open":245.88,"volume":1672000},{"timestamp":1558359000,"date":"2019-05-20","index":8283,"close":248.9,"high":249.94,"low":247.15,"open":247.15,"volume":1600500},{"timestamp":1558445400,"date":"2019-05-21","index":8284,"close":249.93,"high":250.83,"low":248.1,"open":249.11,"volume":1504200},{"timestamp":1558531800,"date":"2019-05-22","index":8285,"close":249.51,"high":251.01,"low":249.14,"open":251.01,"volume":1242300},{"timestamp":1558618200,"date":"2019-05-23","index":8286,"close":248.53,"high":249.92,"low":247.18,"open":248.63,"volume":1822800},{"timestamp":1558704600,"date":"2019-05-24","index":8287,"close":247.3,"high":249.56,"low":246.77,"open":249.11,"volume":1340200},{"timestamp":1559050200,"date":"2019-05-28","index":8288,"close":246.31,"high":250.2,"low":246.14,"open":248.58,"volume":3164100},{"timestamp":1559136600,"date":"2019-05-29","index":8289,"close":240.69,"high":244.77,"low":238.91,"open":244.13,"volume":2594900},{"timestamp":1559223000,"date":"2019-05-30","index":8290,"close":241.54,"high":243.58,"low":240.75,"open":242.15,"volume":2030300}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":8291,"close":239.58,"high":240.66,"low":233.05,"open":238.98,"volume":4058100},{"timestamp":1559568600,"date":"2019-06-03","index":8292,"close":241.07,"high":241.54,"low":238.08,"open":239.78,"volume":2512500},{"timestamp":1559655000,"date":"2019-06-04","index":8293,"close":245.61,"high":245.82,"low":242.5,"open":243,"volume":1761500},{"timestamp":1559741400,"date":"2019-06-05","index":8294,"close":247.96,"high":248.76,"low":245.02,"open":246.1,"volume":1825500},{"timestamp":1559827800,"date":"2019-06-06","index":8295,"close":251.21,"high":251.94,"low":247.74,"open":248,"volume":1487800},{"timestamp":1559914200,"date":"2019-06-07","index":8296,"close":256.01,"high":256.6,"low":251.02,"open":251.16,"volume":2270200},{"timestamp":1560173400,"date":"2019-06-10","index":8297,"close":256.85,"high":258.83,"low":256.11,"open":256.4,"volume":1839500},{"timestamp":1560259800,"date":"2019-06-11","index":8298,"close":257.11,"high":259.62,"low":256.21,"open":258.91,"volume":1613500},{"timestamp":1560346200,"date":"2019-06-12","index":8299,"close":257.23,"high":258.75,"low":255.77,"open":257.58,"volume":1071700},{"timestamp":1560432600,"date":"2019-06-13","index":8300,"close":259.71,"high":259.87,"low":257.55,"open":257.71,"volume":1228500},{"timestamp":1560519000,"date":"2019-06-14","index":8301,"close":260.15,"high":261.2,"low":258.91,"open":260,"volume":1287800}]},{"date":"2019-03-07","estimated":1.69,"reported":2.01,"pre":[{"timestamp":1550759400,"date":"2019-02-21","index":8222,"close":215.23,"high":216.72,"low":214.33,"open":216.6,"volume":1615300},{"timestamp":1550845800,"date":"2019-02-22","index":8223,"close":216.29,"high":216.59,"low":214.25,"open":215.17,"volume":1542500},{"timestamp":1551105000,"date":"2019-02-25","index":8224,"close":217.05,"high":219.09,"low":216.55,"open":217.37,"volume":1794000},{"timestamp":1551191400,"date":"2019-02-26","index":8225,"close":217.61,"high":218.91,"low":216.13,"open":216.89,"volume":1884100},{"timestamp":1551277800,"date":"2019-02-27","index":8226,"close":218.05,"high":218.86,"low":216.45,"open":216.51,"volume":1482700},{"timestamp":1551364200,"date":"2019-02-28","index":8227,"close":218.74,"high":219.69,"low":217.52,"open":218.49,"volume":2055600},{"timestamp":1551450600,"date":"2019-03-01","index":8228,"close":219.44,"high":220.57,"low":215.77,"open":219.76,"volume":2178200},{"timestamp":1551709800,"date":"2019-03-04","index":8229,"close":218.41,"high":221.08,"low":215.87,"open":220.43,"volume":2444700},{"timestamp":1551796200,"date":"2019-03-05","index":8230,"close":219.82,"high":221.61,"low":218.9,"open":218.91,"volume":2160200},{"timestamp":1551882600,"date":"2019-03-06","index":8231,"close":219.23,"high":221.91,"low":218.23,"open":220.5,"volume":1985300},{"timestamp":1551969000,"date":"2019-03-07","index":8232,"close":216.79,"high":219.39,"low":216.22,"open":218.13,"volume":3279100}],"post":[{"timestamp":1552055400,"date":"2019-03-08","index":8233,"close":227.82,"high":228.7,"low":223.77,"open":225.48,"volume":6782700},{"timestamp":1552311000,"date":"2019-03-11","index":8234,"close":229.69,"high":229.91,"low":227.06,"open":227.53,"volume":3748400},{"timestamp":1552397400,"date":"2019-03-12","index":8235,"close":232.96,"high":233.4,"low":229.9,"open":230.32,"volume":2647100},{"timestamp":1552483800,"date":"2019-03-13","index":8236,"close":236.38,"high":237.45,"low":232.95,"open":234.25,"volume":2421200},{"timestamp":1552570200,"date":"2019-03-14","index":8237,"close":233.84,"high":236.38,"low":233.28,"open":236.13,"volume":2300300},{"timestamp":1552656600,"date":"2019-03-15","index":8238,"close":233.6,"high":235.65,"low":233.18,"open":234.17,"volume":5075400},{"timestamp":1552915800,"date":"2019-03-18","index":8239,"close":236.59,"high":236.68,"low":233.49,"open":233.58,"volume":1735400},{"timestamp":1553002200,"date":"2019-03-19","index":8240,"close":237.05,"high":238.05,"low":236.29,"open":237.52,"volume":1852300},{"timestamp":1553088600,"date":"2019-03-20","index":8241,"close":236.98,"high":238.49,"low":235.78,"open":237.03,"volume":1499500},{"timestamp":1553175000,"date":"2019-03-21","index":8242,"close":239.54,"high":239.85,"low":236.55,"open":236.68,"volume":1617000},{"timestamp":1553261400,"date":"2019-03-22","index":8243,"close":237.56,"high":240.34,"low":236.9,"open":239.75,"volume":1873600}]},{"date":"2018-12-13","estimated":1.62,"reported":1.61,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8166,"close":230.34,"high":230.46,"low":222.19,"open":222.78,"volume":2765600},{"timestamp":1543501800,"date":"2018-11-29","index":8167,"close":231,"high":231.59,"low":228.36,"open":229,"volume":1478700},{"timestamp":1543588200,"date":"2018-11-30","index":8168,"close":231.28,"high":233.39,"low":229.7,"open":231.69,"volume":2764000},{"timestamp":1543847400,"date":"2018-12-03","index":8169,"close":232.08,"high":232.2,"low":228.21,"open":230.72,"volume":2481500},{"timestamp":1543933800,"date":"2018-12-04","index":8170,"close":226.35,"high":233.3,"low":225.56,"open":232.11,"volume":3418600},{"timestamp":1544106600,"date":"2018-12-06","index":8171,"close":233.2,"high":233.86,"low":226.6,"open":227.94,"volume":4029800},{"timestamp":1544193000,"date":"2018-12-07","index":8172,"close":224.86,"high":233.81,"low":223.03,"open":233.15,"volume":2881900},{"timestamp":1544452200,"date":"2018-12-10","index":8173,"close":222.66,"high":225.2,"low":219.11,"open":224.54,"volume":2650000},{"timestamp":1544538600,"date":"2018-12-11","index":8174,"close":226.5,"high":227.25,"low":224,"open":225.12,"volume":2466800},{"timestamp":1544625000,"date":"2018-12-12","index":8175,"close":227.8,"high":230.45,"low":227.07,"open":228.35,"volume":2891400},{"timestamp":1544711400,"date":"2018-12-13","index":8176,"close":226.51,"high":229.62,"low":225.48,"open":228.84,"volume":2170200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8177,"close":207.06,"high":219,"low":205.51,"open":218,"volume":8822300},{"timestamp":1545057000,"date":"2018-12-17","index":8178,"close":202.23,"high":208,"low":200.66,"open":206.68,"volume":4739400},{"timestamp":1545143400,"date":"2018-12-18","index":8179,"close":202.99,"high":204.67,"low":201.57,"open":203.09,"volume":3308500},{"timestamp":1545229800,"date":"2018-12-19","index":8180,"close":201.41,"high":207,"low":199.86,"open":203.5,"volume":3369600},{"timestamp":1545316200,"date":"2018-12-20","index":8181,"close":197.13,"high":200.7,"low":193.68,"open":200.33,"volume":4250900},{"timestamp":1545402600,"date":"2018-12-21","index":8182,"close":194.52,"high":200.7,"low":194.32,"open":197.16,"volume":5080200},{"timestamp":1545661800,"date":"2018-12-24","index":8183,"close":189.99,"high":195.33,"low":189.8,"open":193.9,"volume":2031700},{"timestamp":1545834600,"date":"2018-12-26","index":8184,"close":198.63,"high":198.78,"low":189.51,"open":190.82,"volume":3268800},{"timestamp":1545921000,"date":"2018-12-27","index":8185,"close":201.08,"high":201.13,"low":193.96,"open":196.96,"volume":2705900},{"timestamp":1546007400,"date":"2018-12-28","index":8186,"close":202.04,"high":204.95,"low":199.59,"open":201.82,"volume":2037800},{"timestamp":1546266600,"date":"2018-12-31","index":8187,"close":203.71,"high":204.39,"low":201.38,"open":203.38,"volume":1729400}]},{"date":"2018-10-04","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1537450200,"date":"2018-09-20","index":8118,"close":233.92,"high":235,"low":232.32,"open":234.6,"volume":1910100},{"timestamp":1537536600,"date":"2018-09-21","index":8119,"close":234.76,"high":235.84,"low":234.01,"open":234.37,"volume":3717800},{"timestamp":1537795800,"date":"2018-09-24","index":8120,"close":233.34,"high":234.85,"low":232.9,"open":234.19,"volume":1530400},{"timestamp":1537882200,"date":"2018-09-25","index":8121,"close":232.93,"high":234.66,"low":232.73,"open":234.03,"volume":1889700},{"timestamp":1537968600,"date":"2018-09-26","index":8122,"close":233.81,"high":235.66,"low":233.45,"open":233.57,"volume":2008500},{"timestamp":1538055000,"date":"2018-09-27","index":8123,"close":234,"high":235.67,"low":232.34,"open":233.7,"volume":1421400},{"timestamp":1538141400,"date":"2018-09-28","index":8124,"close":234.88,"high":235.47,"low":233.79,"open":233.86,"volume":1602800},{"timestamp":1538400600,"date":"2018-10-01","index":8125,"close":234.65,"high":236.53,"low":234.43,"open":235.81,"volume":1673100},{"timestamp":1538487000,"date":"2018-10-02","index":8126,"close":236.35,"high":237.57,"low":233.87,"open":234.1,"volume":1647600},{"timestamp":1538573400,"date":"2018-10-03","index":8127,"close":233.2,"high":237.31,"low":232.73,"open":236.62,"volume":2322300},{"timestamp":1538659800,"date":"2018-10-04","index":8128,"close":231.68,"high":234,"low":230.66,"open":233.26,"volume":2862800}],"post":[{"timestamp":1538746200,"date":"2018-10-05","index":8129,"close":218.82,"high":227.06,"low":217.79,"open":225,"volume":7379000},{"timestamp":1539005400,"date":"2018-10-08","index":8130,"close":223.93,"high":224.5,"low":219.26,"open":219.34,"volume":3863500},{"timestamp":1539091800,"date":"2018-10-09","index":8131,"close":224.17,"high":225.15,"low":222.56,"open":224.15,"volume":2502800},{"timestamp":1539178200,"date":"2018-10-10","index":8132,"close":221.05,"high":225,"low":221.04,"open":224.1,"volume":3021400},{"timestamp":1539264600,"date":"2018-10-11","index":8133,"close":221.82,"high":225.32,"low":220.93,"open":222.91,"volume":3650900},{"timestamp":1539351000,"date":"2018-10-12","index":8134,"close":226.95,"high":227.62,"low":223.39,"open":225.2,"volume":3130500},{"timestamp":1539610200,"date":"2018-10-15","index":8135,"close":224.51,"high":226.94,"low":224.25,"open":226.25,"volume":2441900},{"timestamp":1539696600,"date":"2018-10-16","index":8136,"close":227.68,"high":228.26,"low":224.32,"open":224.87,"volume":2541800},{"timestamp":1539783000,"date":"2018-10-17","index":8137,"close":228.49,"high":228.88,"low":225.51,"open":228.45,"volume":2129300},{"timestamp":1539869400,"date":"2018-10-18","index":8138,"close":228.58,"high":230.65,"low":226.25,"open":228.54,"volume":2624600},{"timestamp":1539955800,"date":"2018-10-19","index":8139,"close":229.67,"high":230.63,"low":228.72,"open":228.9,"volume":2099800}]},{"date":"2018-05-31","estimated":1.69,"reported":1.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":8030,"close":198.71,"high":199.35,"low":195,"open":196.07,"volume":2163200},{"timestamp":1526563800,"date":"2018-05-17","index":8031,"close":199.6,"high":201.35,"low":197.89,"open":199.06,"volume":2391000},{"timestamp":1526650200,"date":"2018-05-18","index":8032,"close":198.96,"high":199.52,"low":197.78,"open":199.5,"volume":1624600},{"timestamp":1526909400,"date":"2018-05-21","index":8033,"close":199.62,"high":201.34,"low":199.09,"open":199.6,"volume":1202800},{"timestamp":1526995800,"date":"2018-05-22","index":8034,"close":198.97,"high":201.77,"low":198.83,"open":199.72,"volume":1563600},{"timestamp":1527082200,"date":"2018-05-23","index":8035,"close":198.14,"high":199.09,"low":196.77,"open":199.09,"volume":1635100},{"timestamp":1527168600,"date":"2018-05-24","index":8036,"close":198.89,"high":199.09,"low":196.82,"open":198.29,"volume":1176300},{"timestamp":1527255000,"date":"2018-05-25","index":8037,"close":198.36,"high":200.22,"low":197.82,"open":198.89,"volume":1331000},{"timestamp":1527600600,"date":"2018-05-29","index":8038,"close":196.74,"high":198.84,"low":196,"open":198.1,"volume":2298100},{"timestamp":1527687000,"date":"2018-05-30","index":8039,"close":199.64,"high":200.53,"low":197.75,"open":198.16,"volume":2390900},{"timestamp":1527773400,"date":"2018-05-31","index":8040,"close":198.24,"high":200.7,"low":197.7,"open":200.22,"volume":4822800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":8041,"close":197.13,"high":198.99,"low":195,"open":195.45,"volume":4056400},{"timestamp":1528119000,"date":"2018-06-04","index":8042,"close":198.62,"high":199.04,"low":197.25,"open":197.32,"volume":1870600},{"timestamp":1528205400,"date":"2018-06-05","index":8043,"close":197.84,"high":199.35,"low":196.99,"open":199.22,"volume":1868500},{"timestamp":1528291800,"date":"2018-06-06","index":8044,"close":197.66,"high":198.4,"low":196.7,"open":198.01,"volume":2066900},{"timestamp":1528378200,"date":"2018-06-07","index":8045,"close":202.57,"high":202.88,"low":199.41,"open":200.5,"volume":2735000},{"timestamp":1528464600,"date":"2018-06-08","index":8046,"close":203.76,"high":204.01,"low":201,"open":201.51,"volume":2052500},{"timestamp":1528723800,"date":"2018-06-11","index":8047,"close":204.5,"high":204.89,"low":203.42,"open":203.76,"volume":1684800},{"timestamp":1528810200,"date":"2018-06-12","index":8048,"close":204.88,"high":205.08,"low":203.23,"open":204.25,"volume":1384800},{"timestamp":1528896600,"date":"2018-06-13","index":8049,"close":204.11,"high":205.83,"low":203.21,"open":204.92,"volume":1665800},{"timestamp":1528983000,"date":"2018-06-14","index":8050,"close":205.12,"high":205.73,"low":204.29,"open":204.87,"volume":1685000},{"timestamp":1529069400,"date":"2018-06-15","index":8051,"close":207.32,"high":207.67,"low":204.57,"open":205.4,"volume":3879600}]},{"date":"2018-03-07","estimated":1.47,"reported":1.42,"pre":[{"timestamp":1519223400,"date":"2018-02-21","index":7971,"close":185.75,"high":189.14,"low":185.69,"open":188.53,"volume":1747200},{"timestamp":1519309800,"date":"2018-02-22","index":7972,"close":186.59,"high":188.33,"low":185.66,"open":186.35,"volume":1360100},{"timestamp":1519396200,"date":"2018-02-23","index":7973,"close":189.81,"high":189.85,"low":185.91,"open":187.83,"volume":1561700},{"timestamp":1519655400,"date":"2018-02-26","index":7974,"close":192.81,"high":193.1,"low":189.93,"open":190.1,"volume":1852400},{"timestamp":1519741800,"date":"2018-02-27","index":7975,"close":190.1,"high":195.52,"low":190.1,"open":193.45,"volume":2170400},{"timestamp":1519828200,"date":"2018-02-28","index":7976,"close":190.9,"high":193.76,"low":190.89,"open":191.6,"volume":2179800},{"timestamp":1519914600,"date":"2018-03-01","index":7977,"close":189.03,"high":192.99,"low":187.32,"open":191.31,"volume":2447700},{"timestamp":1520001000,"date":"2018-03-02","index":7978,"close":189.33,"high":190.39,"low":187.22,"open":187.48,"volume":2275900},{"timestamp":1520260200,"date":"2018-03-05","index":7979,"close":191.48,"high":191.98,"low":187.5,"open":188.45,"volume":2155800},{"timestamp":1520346600,"date":"2018-03-06","index":7980,"close":191.46,"high":192.25,"low":190.07,"open":192.14,"volume":2458700},{"timestamp":1520433000,"date":"2018-03-07","index":7981,"close":187.36,"high":189.75,"low":184.78,"open":189.21,"volume":5157100}],"post":[{"timestamp":1520519400,"date":"2018-03-08","index":7982,"close":185.69,"high":186.35,"low":183.08,"open":186.19,"volume":6061500},{"timestamp":1520605800,"date":"2018-03-09","index":7983,"close":188.58,"high":188.64,"low":184.22,"open":186.5,"volume":3288100},{"timestamp":1520861400,"date":"2018-03-12","index":7984,"close":189.37,"high":190.1,"low":187.55,"open":188.27,"volume":2394100},{"timestamp":1520947800,"date":"2018-03-13","index":7985,"close":187.46,"high":190.12,"low":186.8,"open":190.05,"volume":1964300},{"timestamp":1521034200,"date":"2018-03-14","index":7986,"close":184.63,"high":189.01,"low":183.5,"open":188.78,"volume":2866000},{"timestamp":1521120600,"date":"2018-03-15","index":7987,"close":185.51,"high":186.57,"low":184.16,"open":184.82,"volume":1811300},{"timestamp":1521207000,"date":"2018-03-16","index":7988,"close":185.87,"high":186.25,"low":184.47,"open":186.18,"volume":3569400},{"timestamp":1521466200,"date":"2018-03-19","index":7989,"close":184.15,"high":185.98,"low":182.81,"open":185.63,"volume":2493200},{"timestamp":1521552600,"date":"2018-03-20","index":7990,"close":187.35,"high":187.58,"low":184.6,"open":185.1,"volume":1852500},{"timestamp":1521639000,"date":"2018-03-21","index":7991,"close":186.07,"high":187.89,"low":186.06,"open":186.83,"volume":2048300},{"timestamp":1521725400,"date":"2018-03-22","index":7992,"close":182.64,"high":185.55,"low":182.5,"open":184.9,"volume":2489800}]},{"date":"2017-12-14","estimated":1.34,"reported":1.36,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7916,"close":184.43,"high":184.9,"low":180.22,"open":180.43,"volume":7716600},{"timestamp":1512138600,"date":"2017-12-01","index":7917,"close":185.13,"high":185.18,"low":181.13,"open":183.26,"volume":4034400},{"timestamp":1512397800,"date":"2017-12-04","index":7918,"close":189.56,"high":189.88,"low":186.56,"open":187.22,"volume":5774200},{"timestamp":1512484200,"date":"2017-12-05","index":7919,"close":187.82,"high":191.22,"low":186.85,"open":189.67,"volume":3182800},{"timestamp":1512570600,"date":"2017-12-06","index":7920,"close":187.22,"high":187.98,"low":185.51,"open":187.62,"volume":3569200},{"timestamp":1512657000,"date":"2017-12-07","index":7921,"close":186.2,"high":187.8,"low":185.56,"open":186.51,"volume":2240800},{"timestamp":1512743400,"date":"2017-12-08","index":7922,"close":188.07,"high":188.53,"low":185.95,"open":186.79,"volume":1772500},{"timestamp":1513002600,"date":"2017-12-11","index":7923,"close":188.86,"high":188.9,"low":187.04,"open":188.21,"volume":1964100},{"timestamp":1513089000,"date":"2017-12-12","index":7924,"close":188.3,"high":189.12,"low":186.8,"open":186.96,"volume":3365700},{"timestamp":1513175400,"date":"2017-12-13","index":7925,"close":188.28,"high":190.12,"low":187.8,"open":188.53,"volume":3062900},{"timestamp":1513261800,"date":"2017-12-14","index":7926,"close":186.53,"high":189.74,"low":186.17,"open":188.58,"volume":3743200}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7927,"close":192.73,"high":195.35,"low":192,"open":193.41,"volume":8452900},{"timestamp":1513607400,"date":"2017-12-18","index":7928,"close":192.31,"high":194.35,"low":191.9,"open":192.63,"volume":3492300},{"timestamp":1513693800,"date":"2017-12-19","index":7929,"close":188.33,"high":193,"low":187,"open":192.91,"volume":3959900},{"timestamp":1513780200,"date":"2017-12-20","index":7930,"close":187.51,"high":189.26,"low":185.4,"open":189.04,"volume":3894400},{"timestamp":1513866600,"date":"2017-12-21","index":7931,"close":186.8,"high":188.4,"low":186.58,"open":188,"volume":1908100},{"timestamp":1513953000,"date":"2017-12-22","index":7932,"close":186.63,"high":187.48,"low":185.97,"open":187.27,"volume":1078300},{"timestamp":1514298600,"date":"2017-12-26","index":7933,"close":186.55,"high":187.34,"low":186.12,"open":186.19,"volume":1120000},{"timestamp":1514385000,"date":"2017-12-27","index":7934,"close":186.3,"high":187.06,"low":185.8,"open":186.85,"volume":1175200},{"timestamp":1514471400,"date":"2017-12-28","index":7935,"close":186.62,"high":187.02,"low":186.19,"open":186.57,"volume":1017000},{"timestamp":1514557800,"date":"2017-12-29","index":7936,"close":186.12,"high":187.6,"low":185.93,"open":186.46,"volume":2028000},{"timestamp":1514903400,"date":"2018-01-02","index":7937,"close":188.32,"high":190.68,"low":186.74,"open":187.23,"volume":2509300}]},{"date":"2017-10-05","estimated":2.02,"reported":2.08,"pre":[{"timestamp":1506000600,"date":"2017-09-21","index":7867,"close":161.48,"high":162.93,"low":160.4,"open":162.93,"volume":1738800},{"timestamp":1506087000,"date":"2017-09-22","index":7868,"close":161.29,"high":162,"low":160.37,"open":160.9,"volume":1535900},{"timestamp":1506346200,"date":"2017-09-25","index":7869,"close":162.33,"high":162.7,"low":160.52,"open":160.83,"volume":1799600},{"timestamp":1506432600,"date":"2017-09-26","index":7870,"close":164.07,"high":164.73,"low":162.59,"open":162.71,"volume":2370400},{"timestamp":1506519000,"date":"2017-09-27","index":7871,"close":164.42,"high":165.32,"low":163.38,"open":164.49,"volume":2053100},{"timestamp":1506605400,"date":"2017-09-28","index":7872,"close":163.9,"high":164.95,"low":163.54,"open":164.47,"volume":1730200},{"timestamp":1506691800,"date":"2017-09-29","index":7873,"close":164.29,"high":165.07,"low":163.76,"open":163.9,"volume":1852300},{"timestamp":1506951000,"date":"2017-10-02","index":7874,"close":165.89,"high":166.42,"low":164.29,"open":164.92,"volume":2267100},{"timestamp":1507037400,"date":"2017-10-03","index":7875,"close":165.08,"high":167.29,"low":165.03,"open":166.32,"volume":2839400},{"timestamp":1507123800,"date":"2017-10-04","index":7876,"close":165.21,"high":165.93,"low":164.69,"open":165.23,"volume":1918600},{"timestamp":1507210200,"date":"2017-10-05","index":7877,"close":167.07,"high":167.12,"low":165.25,"open":165.86,"volume":4715400}],"post":[{"timestamp":1507296600,"date":"2017-10-06","index":7878,"close":157.09,"high":159.46,"low":156.54,"open":159,"volume":18001200},{"timestamp":1507555800,"date":"2017-10-09","index":7879,"close":154.61,"high":157.75,"low":154.11,"open":157.01,"volume":7028800},{"timestamp":1507642200,"date":"2017-10-10","index":7880,"close":156.87,"high":157.36,"low":155.08,"open":155.67,"volume":5420200},{"timestamp":1507728600,"date":"2017-10-11","index":7881,"close":157.87,"high":158.96,"low":157.06,"open":157.3,"volume":3859300},{"timestamp":1507815000,"date":"2017-10-12","index":7882,"close":157.22,"high":157.99,"low":156.36,"open":157.87,"volume":3596300},{"timestamp":1507901400,"date":"2017-10-13","index":7883,"close":159.85,"high":160.08,"low":157.09,"open":157.42,"volume":3634500},{"timestamp":1508160600,"date":"2017-10-16","index":7884,"close":158.81,"high":159.8,"low":158.32,"open":159.38,"volume":2453700},{"timestamp":1508247000,"date":"2017-10-17","index":7885,"close":158.38,"high":159.27,"low":157.57,"open":159,"volume":2426800},{"timestamp":1508333400,"date":"2017-10-18","index":7886,"close":157.55,"high":158.84,"low":157.31,"open":158.84,"volume":3011300},{"timestamp":1508419800,"date":"2017-10-19","index":7887,"close":158.46,"high":158.76,"low":157,"open":157.14,"volume":2981700},{"timestamp":1508506200,"date":"2017-10-20","index":7888,"close":160.77,"high":161.01,"low":158.51,"open":158.97,"volume":3993200}]},{"date":"2017-05-25","estimated":1.31,"reported":1.4,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":7775,"close":171.26,"high":171.55,"low":170.1,"open":170.78,"volume":2106000},{"timestamp":1494595800,"date":"2017-05-12","index":7776,"close":170.88,"high":171.85,"low":170.32,"open":171.29,"volume":1586800},{"timestamp":1494855000,"date":"2017-05-15","index":7777,"close":171.57,"high":171.98,"low":170.3,"open":170.3,"volume":1733600},{"timestamp":1494941400,"date":"2017-05-16","index":7778,"close":171,"high":171.96,"low":170.63,"open":171.96,"volume":1129200},{"timestamp":1495027800,"date":"2017-05-17","index":7779,"close":169.15,"high":171.5,"low":169.06,"open":170.66,"volume":2201400},{"timestamp":1495114200,"date":"2017-05-18","index":7780,"close":170.72,"high":171.02,"low":169.69,"open":170.08,"volume":1589700},{"timestamp":1495200600,"date":"2017-05-19","index":7781,"close":171.64,"high":172.43,"low":170.81,"open":171.35,"volume":1871800},{"timestamp":1495459800,"date":"2017-05-22","index":7782,"close":172.4,"high":173.24,"low":171.63,"open":172.24,"volume":1594100},{"timestamp":1495546200,"date":"2017-05-23","index":7783,"close":172.47,"high":173.54,"low":172.32,"open":172.97,"volume":1788000},{"timestamp":1495632600,"date":"2017-05-24","index":7784,"close":173.01,"high":173.13,"low":171.8,"open":172.95,"volume":1420800},{"timestamp":1495719000,"date":"2017-05-25","index":7785,"close":174.73,"high":175.05,"low":173.3,"open":173.47,"volume":2726900}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":7786,"close":177.86,"high":180.34,"low":177.52,"open":180.25,"volume":4471300},{"timestamp":1496151000,"date":"2017-05-30","index":7787,"close":178.92,"high":179.39,"low":177.5,"open":177.68,"volume":2086300},{"timestamp":1496237400,"date":"2017-05-31","index":7788,"close":180.43,"high":180.47,"low":178.78,"open":179.24,"volume":2456200},{"timestamp":1496323800,"date":"2017-06-01","index":7789,"close":180.63,"high":181.1,"low":179.86,"open":180.81,"volume":2028300},{"timestamp":1496410200,"date":"2017-06-02","index":7790,"close":180.97,"high":181.25,"low":179.87,"open":180.58,"volume":2239900},{"timestamp":1496669400,"date":"2017-06-05","index":7791,"close":182.08,"high":182.21,"low":180.6,"open":181.1,"volume":1561100},{"timestamp":1496755800,"date":"2017-06-06","index":7792,"close":181.45,"high":182.72,"low":181.01,"open":181.7,"volume":2248900},{"timestamp":1496842200,"date":"2017-06-07","index":7793,"close":182.2,"high":182.24,"low":181.14,"open":181.44,"volume":1246200},{"timestamp":1496928600,"date":"2017-06-08","index":7794,"close":181.41,"high":182.5,"low":180.84,"open":181.92,"volume":1823600},{"timestamp":1497015000,"date":"2017-06-09","index":7795,"close":180.38,"high":181.93,"low":179.92,"open":181.71,"volume":2167600},{"timestamp":1497274200,"date":"2017-06-12","index":7796,"close":179.64,"high":180.87,"low":178.79,"open":179.58,"volume":2395200}]},{"date":"2017-03-02","estimated":1.36,"reported":1.17,"pre":[{"timestamp":1487169000,"date":"2017-02-15","index":7716,"close":175,"high":175,"low":173.06,"open":173.18,"volume":2346500},{"timestamp":1487255400,"date":"2017-02-16","index":7717,"close":175.75,"high":175.83,"low":174.51,"open":175.1,"volume":2206500},{"timestamp":1487341800,"date":"2017-02-17","index":7718,"close":175.86,"high":176.5,"low":174.48,"open":175.47,"volume":2424400},{"timestamp":1487687400,"date":"2017-02-21","index":7719,"close":176.94,"high":177,"low":176,"open":176.55,"volume":2317000},{"timestamp":1487773800,"date":"2017-02-22","index":7720,"close":176.51,"high":177.09,"low":175.07,"open":177.07,"volume":1815200},{"timestamp":1487860200,"date":"2017-02-23","index":7721,"close":175.85,"high":177.04,"low":175.21,"open":176.52,"volume":2599900},{"timestamp":1487946600,"date":"2017-02-24","index":7722,"close":177.56,"high":177.71,"low":175.12,"open":175.22,"volume":1684300},{"timestamp":1488205800,"date":"2017-02-27","index":7723,"close":177.62,"high":177.85,"low":176.55,"open":177.33,"volume":2340400},{"timestamp":1488292200,"date":"2017-02-28","index":7724,"close":177.18,"high":177.87,"low":175.48,"open":176.95,"volume":2992100},{"timestamp":1488378600,"date":"2017-03-01","index":7725,"close":177.86,"high":178.71,"low":177.22,"open":177.37,"volume":2352300},{"timestamp":1488465000,"date":"2017-03-02","index":7726,"close":177.98,"high":178.25,"low":176.51,"open":177.5,"volume":3190300}],"post":[{"timestamp":1488551400,"date":"2017-03-03","index":7727,"close":170.26,"high":171.89,"low":169.9,"open":170.7,"volume":10396500},{"timestamp":1488810600,"date":"2017-03-06","index":7728,"close":166.73,"high":170.33,"low":166.11,"open":169.41,"volume":5793600},{"timestamp":1488897000,"date":"2017-03-07","index":7729,"close":167,"high":168.62,"low":166.54,"open":166.54,"volume":2811900},{"timestamp":1488983400,"date":"2017-03-08","index":7730,"close":166.24,"high":167.41,"low":166.16,"open":167,"volume":2375900},{"timestamp":1489069800,"date":"2017-03-09","index":7731,"close":165.77,"high":166.79,"low":165.12,"open":166.4,"volume":1993700},{"timestamp":1489156200,"date":"2017-03-10","index":7732,"close":165.37,"high":166.5,"low":164.98,"open":166.49,"volume":2164200},{"timestamp":1489411800,"date":"2017-03-13","index":7733,"close":164.55,"high":165.11,"low":164.3,"open":164.85,"volume":2127700},{"timestamp":1489498200,"date":"2017-03-14","index":7734,"close":165.24,"high":165.32,"low":164.1,"open":164.21,"volume":1974400},{"timestamp":1489584600,"date":"2017-03-15","index":7735,"close":166.54,"high":166.54,"low":164.83,"open":165.57,"volume":2079700},{"timestamp":1489671000,"date":"2017-03-16","index":7736,"close":167.06,"high":167.67,"low":166.26,"open":166.78,"volume":2726600},{"timestamp":1489757400,"date":"2017-03-17","index":7737,"close":167.81,"high":168.35,"low":167.07,"open":168.06,"volume":3976000}]},{"date":"2016-12-07","estimated":1.19,"reported":1.17,"pre":[{"timestamp":1479825000,"date":"2016-11-22","index":7659,"close":152.67,"high":153.05,"low":151.21,"open":151.93,"volume":1954200},{"timestamp":1479911400,"date":"2016-11-23","index":7660,"close":151.6,"high":153.34,"low":151.18,"open":152.75,"volume":2166900},{"timestamp":1480084200,"date":"2016-11-25","index":7661,"close":151.88,"high":153.42,"low":151.71,"open":151.89,"volume":886800},{"timestamp":1480343400,"date":"2016-11-28","index":7662,"close":151.25,"high":152.43,"low":151.01,"open":151.05,"volume":1733500},{"timestamp":1480429800,"date":"2016-11-29","index":7663,"close":151.48,"high":152.22,"low":151.33,"open":151.62,"volume":1496800},{"timestamp":1480516200,"date":"2016-11-30","index":7664,"close":150.11,"high":151.54,"low":150.07,"open":151.13,"volume":2750500},{"timestamp":1480602600,"date":"2016-12-01","index":7665,"close":151.74,"high":152.88,"low":150.11,"open":150.11,"volume":2305200},{"timestamp":1480689000,"date":"2016-12-02","index":7666,"close":152.09,"high":152.87,"low":151.43,"open":151.99,"volume":1829200},{"timestamp":1480948200,"date":"2016-12-05","index":7667,"close":151.77,"high":152.23,"low":150.78,"open":152.09,"volume":2432100},{"timestamp":1481034600,"date":"2016-12-06","index":7668,"close":151.01,"high":152.08,"low":150.42,"open":151.85,"volume":2245400},{"timestamp":1481121000,"date":"2016-12-07","index":7669,"close":153.85,"high":153.91,"low":150.48,"open":150.6,"volume":2811300}],"post":[{"timestamp":1481207400,"date":"2016-12-08","index":7670,"close":157.59,"high":160.9,"low":156.6,"open":156.64,"volume":5504300},{"timestamp":1481293800,"date":"2016-12-09","index":7671,"close":159.7,"high":159.83,"low":157.26,"open":157.28,"volume":2614700},{"timestamp":1481553000,"date":"2016-12-12","index":7672,"close":160.33,"high":161.28,"low":158.56,"open":158.6,"volume":2299200},{"timestamp":1481639400,"date":"2016-12-13","index":7673,"close":159.77,"high":162.04,"low":159.14,"open":160.85,"volume":3583300},{"timestamp":1481725800,"date":"2016-12-14","index":7674,"close":158.99,"high":160.45,"low":158.25,"open":160.05,"volume":2119100},{"timestamp":1481812200,"date":"2016-12-15","index":7675,"close":160.11,"high":161.5,"low":159.07,"open":159.35,"volume":1811100},{"timestamp":1481898600,"date":"2016-12-16","index":7676,"close":160.41,"high":161.25,"low":159.85,"open":160.49,"volume":3767100},{"timestamp":1482157800,"date":"2016-12-19","index":7677,"close":163.46,"high":164.53,"low":161.65,"open":162.01,"volume":3231900},{"timestamp":1482244200,"date":"2016-12-20","index":7678,"close":163.86,"high":164.95,"low":163.5,"open":164.32,"volume":2204600},{"timestamp":1482330600,"date":"2016-12-21","index":7679,"close":163.04,"high":164.03,"low":163.02,"open":163.6,"volume":1313400},{"timestamp":1482417000,"date":"2016-12-22","index":7680,"close":162.07,"high":163.67,"low":161.92,"open":163.66,"volume":1965900}]},{"date":"2016-09-29","estimated":1.73,"reported":1.77,"pre":[{"timestamp":1473946200,"date":"2016-09-15","index":7611,"close":152.67,"high":152.97,"low":150.11,"open":150.72,"volume":2284300},{"timestamp":1474032600,"date":"2016-09-16","index":7612,"close":152.35,"high":152.66,"low":151.14,"open":151.96,"volume":2842000},{"timestamp":1474291800,"date":"2016-09-19","index":7613,"close":151.79,"high":153.03,"low":151.6,"open":152.13,"volume":1321300},{"timestamp":1474378200,"date":"2016-09-20","index":7614,"close":152.17,"high":152.71,"low":151.67,"open":152.43,"volume":1396700},{"timestamp":1474464600,"date":"2016-09-21","index":7615,"close":152.7,"high":152.9,"low":151.25,"open":152.59,"volume":1535100},{"timestamp":1474551000,"date":"2016-09-22","index":7616,"close":153.15,"high":154.28,"low":152.68,"open":153.03,"volume":2502200},{"timestamp":1474637400,"date":"2016-09-23","index":7617,"close":152.53,"high":153.77,"low":152.17,"open":153.15,"volume":2282100},{"timestamp":1474896600,"date":"2016-09-26","index":7618,"close":151.19,"high":152.28,"low":151.01,"open":152.08,"volume":1862200},{"timestamp":1474983000,"date":"2016-09-27","index":7619,"close":150.45,"high":151.77,"low":150,"open":151.42,"volume":2569000},{"timestamp":1475069400,"date":"2016-09-28","index":7620,"close":149.41,"high":150.67,"low":148.94,"open":150.6,"volume":2626300},{"timestamp":1475155800,"date":"2016-09-29","index":7621,"close":147.49,"high":149.69,"low":147.2,"open":149.19,"volume":4501300}],"post":[{"timestamp":1475242200,"date":"2016-09-30","index":7622,"close":152.51,"high":154.85,"low":151.6,"open":151.79,"volume":7318100},{"timestamp":1475501400,"date":"2016-10-03","index":7623,"close":151.01,"high":152.25,"low":150.32,"open":152.22,"volume":3197100},{"timestamp":1475587800,"date":"2016-10-04","index":7624,"close":150.48,"high":151.62,"low":149.49,"open":151.47,"volume":2840500},{"timestamp":1475674200,"date":"2016-10-05","index":7625,"close":149.98,"high":150.92,"low":149.83,"open":150.63,"volume":2377700},{"timestamp":1475760600,"date":"2016-10-06","index":7626,"close":149.47,"high":150.64,"low":149,"open":150.23,"volume":2465500},{"timestamp":1475847000,"date":"2016-10-07","index":7627,"close":149.99,"high":150.19,"low":148.79,"open":149.77,"volume":2282100},{"timestamp":1476106200,"date":"2016-10-10","index":7628,"close":150.28,"high":150.85,"low":149.75,"open":150.35,"volume":1587700},{"timestamp":1476192600,"date":"2016-10-11","index":7629,"close":151.01,"high":151.14,"low":149.51,"open":149.67,"volume":2596800},{"timestamp":1476279000,"date":"2016-10-12","index":7630,"close":150.46,"high":151.49,"low":150.39,"open":150.97,"volume":1664500},{"timestamp":1476365400,"date":"2016-10-13","index":7631,"close":150.22,"high":151.34,"low":149.72,"open":149.93,"volume":1795300},{"timestamp":1476451800,"date":"2016-10-14","index":7632,"close":150.15,"high":151,"low":149.28,"open":150.18,"volume":1745000}]},{"date":"2016-05-25","estimated":1.22,"reported":1.24,"pre":[{"timestamp":1462973400,"date":"2016-05-11","index":7523,"close":147.12,"high":148.69,"low":146.58,"open":148.39,"volume":2812700},{"timestamp":1463059800,"date":"2016-05-12","index":7524,"close":146.72,"high":147.77,"low":146.32,"open":147.32,"volume":2860400},{"timestamp":1463146200,"date":"2016-05-13","index":7525,"close":144.5,"high":146.72,"low":144.3,"open":146.33,"volume":2993600},{"timestamp":1463405400,"date":"2016-05-16","index":7526,"close":145.79,"high":146.58,"low":143.4,"open":144.5,"volume":2615000},{"timestamp":1463491800,"date":"2016-05-17","index":7527,"close":143.6,"high":146.24,"low":143.22,"open":145.5,"volume":2928900},{"timestamp":1463578200,"date":"2016-05-18","index":7528,"close":141.29,"high":141.66,"low":138.57,"open":140.18,"volume":5717000},{"timestamp":1463664600,"date":"2016-05-19","index":7529,"close":142.7,"high":143.08,"low":141.42,"open":142.45,"volume":2830500},{"timestamp":1463751000,"date":"2016-05-20","index":7530,"close":142.69,"high":143.5,"low":142.02,"open":142.73,"volume":2088400},{"timestamp":1464010200,"date":"2016-05-23","index":7531,"close":142.01,"high":144,"low":141.91,"open":142.84,"volume":1828400},{"timestamp":1464096600,"date":"2016-05-24","index":7532,"close":142.57,"high":143.48,"low":142.38,"open":142.57,"volume":2813100},{"timestamp":1464183000,"date":"2016-05-25","index":7533,"close":144.54,"high":145.68,"low":142.51,"open":142.62,"volume":4156700}],"post":[{"timestamp":1464269400,"date":"2016-05-26","index":7534,"close":149.71,"high":153.88,"low":147.7,"open":149.01,"volume":7679400},{"timestamp":1464355800,"date":"2016-05-27","index":7535,"close":149.08,"high":150.77,"low":148.11,"open":150.24,"volume":3349800},{"timestamp":1464701400,"date":"2016-05-31","index":7536,"close":148.77,"high":149.88,"low":147.63,"open":149.57,"volume":3738900},{"timestamp":1464787800,"date":"2016-06-01","index":7537,"close":152.52,"high":153,"low":150.32,"open":150.5,"volume":3487300},{"timestamp":1464874200,"date":"2016-06-02","index":7538,"close":151.51,"high":151.51,"low":148.55,"open":150.05,"volume":3957600},{"timestamp":1464960600,"date":"2016-06-03","index":7539,"close":151.71,"high":151.78,"low":150.27,"open":150.3,"volume":1964200},{"timestamp":1465219800,"date":"2016-06-06","index":7540,"close":152.24,"high":152.49,"low":151.71,"open":151.83,"volume":1961600},{"timestamp":1465306200,"date":"2016-06-07","index":7541,"close":152.62,"high":153.85,"low":151.9,"open":152.08,"volume":2113000},{"timestamp":1465392600,"date":"2016-06-08","index":7542,"close":153.37,"high":153.47,"low":152.05,"open":152.68,"volume":1528300},{"timestamp":1465479000,"date":"2016-06-09","index":7543,"close":154.05,"high":154.14,"low":152.92,"open":153,"volume":1812100},{"timestamp":1465565400,"date":"2016-06-10","index":7544,"close":154.87,"high":155.15,"low":152.94,"open":153,"volume":3266500}]},{"date":"2016-03-02","estimated":1.28,"reported":1.24,"pre":[{"timestamp":1455719400,"date":"2016-02-17","index":7464,"close":150.91,"high":151.98,"low":148.91,"open":149.75,"volume":2174600},{"timestamp":1455805800,"date":"2016-02-18","index":7465,"close":148.65,"high":149.84,"low":146.82,"open":149.13,"volume":2894300},{"timestamp":1455892200,"date":"2016-02-19","index":7466,"close":148.7,"high":149.14,"low":146.85,"open":149,"volume":2471700},{"timestamp":1456151400,"date":"2016-02-22","index":7467,"close":150.06,"high":150.18,"low":148.49,"open":149.63,"volume":2161300},{"timestamp":1456237800,"date":"2016-02-23","index":7468,"close":150.36,"high":151.76,"low":149.12,"open":149.89,"volume":1850600},{"timestamp":1456324200,"date":"2016-02-24","index":7469,"close":153.87,"high":154.41,"low":149.66,"open":150.03,"volume":2590100},{"timestamp":1456410600,"date":"2016-02-25","index":7470,"close":154.72,"high":154.88,"low":152.86,"open":154.69,"volume":1746900},{"timestamp":1456497000,"date":"2016-02-26","index":7471,"close":149.68,"high":153.41,"low":148.76,"open":153.09,"volume":3800800},{"timestamp":1456756200,"date":"2016-02-29","index":7472,"close":150.03,"high":152.3,"low":149.69,"open":149.99,"volume":3115800},{"timestamp":1456842600,"date":"2016-03-01","index":7473,"close":150.52,"high":151.2,"low":149.38,"open":150.4,"volume":2681400},{"timestamp":1456929000,"date":"2016-03-02","index":7474,"close":152.79,"high":152.95,"low":150.39,"open":151.13,"volume":2947600}],"post":[{"timestamp":1457015400,"date":"2016-03-03","index":7475,"close":151.6,"high":151.96,"low":147.38,"open":148.56,"volume":5552600},{"timestamp":1457101800,"date":"2016-03-04","index":7476,"close":150.9,"high":151.77,"low":150.03,"open":151.74,"volume":2155600},{"timestamp":1457361000,"date":"2016-03-07","index":7477,"close":148.17,"high":150.89,"low":147.6,"open":149.96,"volume":3159600},{"timestamp":1457447400,"date":"2016-03-08","index":7478,"close":150.95,"high":151.92,"low":147.1,"open":147.66,"volume":3156300},{"timestamp":1457533800,"date":"2016-03-09","index":7479,"close":153.05,"high":153.5,"low":151.31,"open":151.35,"volume":2395300},{"timestamp":1457620200,"date":"2016-03-10","index":7480,"close":152.87,"high":154.69,"low":151.05,"open":153.21,"volume":1413000},{"timestamp":1457706600,"date":"2016-03-11","index":7481,"close":152.71,"high":154,"low":151.4,"open":153.85,"volume":1829900},{"timestamp":1457962200,"date":"2016-03-14","index":7482,"close":152.67,"high":153.3,"low":151.65,"open":152.26,"volume":1218400},{"timestamp":1458048600,"date":"2016-03-15","index":7483,"close":154.18,"high":154.42,"low":151.8,"open":151.8,"volume":1398500},{"timestamp":1458135000,"date":"2016-03-16","index":7484,"close":154.06,"high":155,"low":152.63,"open":153.7,"volume":1485500},{"timestamp":1458221400,"date":"2016-03-17","index":7485,"close":153.84,"high":154.74,"low":153.59,"open":153.82,"volume":1583200}]},{"date":"2015-12-08","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1448289000,"date":"2015-11-23","index":7407,"close":163.45,"high":163.9,"low":162.73,"open":163.53,"volume":1174300},{"timestamp":1448375400,"date":"2015-11-24","index":7408,"close":162.19,"high":163.92,"low":161,"open":162.26,"volume":2799500},{"timestamp":1448461800,"date":"2015-11-25","index":7409,"close":162.39,"high":163,"low":161.14,"open":162.04,"volume":1828000},{"timestamp":1448634600,"date":"2015-11-27","index":7410,"close":163.58,"high":164.41,"low":162.49,"open":163.11,"volume":866300},{"timestamp":1448893800,"date":"2015-11-30","index":7411,"close":161.42,"high":164.44,"low":160.79,"open":164.17,"volume":3063800},{"timestamp":1448980200,"date":"2015-12-01","index":7412,"close":161.29,"high":163.04,"low":160.74,"open":162.02,"volume":1939700},{"timestamp":1449066600,"date":"2015-12-02","index":7413,"close":161.09,"high":162.44,"low":160.63,"open":161.71,"volume":1585700},{"timestamp":1449153000,"date":"2015-12-03","index":7414,"close":163.67,"high":166.1,"low":163.31,"open":164.51,"volume":3440000},{"timestamp":1449239400,"date":"2015-12-04","index":7415,"close":166.8,"high":167.24,"low":164.01,"open":164.12,"volume":2578600},{"timestamp":1449498600,"date":"2015-12-07","index":7416,"close":167.12,"high":167.5,"low":165.55,"open":167.33,"volume":2791900},{"timestamp":1449585000,"date":"2015-12-08","index":7417,"close":168.87,"high":169.73,"low":165.87,"open":166.74,"volume":3158500}],"post":[{"timestamp":1449671400,"date":"2015-12-09","index":7418,"close":159.72,"high":163.89,"low":158.22,"open":162.72,"volume":9527000},{"timestamp":1449757800,"date":"2015-12-10","index":7419,"close":161.86,"high":163.41,"low":160.61,"open":160.93,"volume":3653300},{"timestamp":1449844200,"date":"2015-12-11","index":7420,"close":160.02,"high":161.2,"low":159.36,"open":159.73,"volume":2511200},{"timestamp":1450103400,"date":"2015-12-14","index":7421,"close":161.84,"high":161.88,"low":159.41,"open":160.09,"volume":2427300},{"timestamp":1450189800,"date":"2015-12-15","index":7422,"close":161.29,"high":163.74,"low":160.72,"open":163.32,"volume":2378700},{"timestamp":1450276200,"date":"2015-12-16","index":7423,"close":162.76,"high":163.25,"low":160,"open":161.95,"volume":2196300},{"timestamp":1450362600,"date":"2015-12-17","index":7424,"close":160.68,"high":163.58,"low":160.6,"open":162.44,"volume":1703900},{"timestamp":1450449000,"date":"2015-12-18","index":7425,"close":157.7,"high":160.68,"low":157.6,"open":159.79,"volume":4295800},{"timestamp":1450708200,"date":"2015-12-21","index":7426,"close":159.39,"high":159.43,"low":157.33,"open":158.81,"volume":1453500},{"timestamp":1450794600,"date":"2015-12-22","index":7427,"close":161.23,"high":161.39,"low":159.03,"open":159.9,"volume":1742100},{"timestamp":1450881000,"date":"2015-12-23","index":7428,"close":161.71,"high":162.43,"low":160.78,"open":162.43,"volume":1581000}]},{"date":"2015-09-29","estimated":1.66,"reported":1.73,"pre":[{"timestamp":1442323800,"date":"2015-09-15","index":7358,"close":142.43,"high":142.96,"low":140.24,"open":141.32,"volume":1349600},{"timestamp":1442410200,"date":"2015-09-16","index":7359,"close":143.61,"high":143.86,"low":141.75,"open":142.21,"volume":1374300},{"timestamp":1442496600,"date":"2015-09-17","index":7360,"close":143.35,"high":145.04,"low":143.16,"open":143.9,"volume":1535300},{"timestamp":1442583000,"date":"2015-09-18","index":7361,"close":141.81,"high":144.34,"low":141.7,"open":142.14,"volume":2833900},{"timestamp":1442842200,"date":"2015-09-21","index":7362,"close":143.21,"high":143.78,"low":142.09,"open":142.36,"volume":1004800},{"timestamp":1442928600,"date":"2015-09-22","index":7363,"close":142.65,"high":142.95,"low":140.81,"open":141.82,"volume":1787200},{"timestamp":1443015000,"date":"2015-09-23","index":7364,"close":145.43,"high":145.63,"low":142.65,"open":143.46,"volume":2310200},{"timestamp":1443101400,"date":"2015-09-24","index":7365,"close":144.87,"high":145.42,"low":143.65,"open":144.37,"volume":1974900},{"timestamp":1443187800,"date":"2015-09-25","index":7366,"close":145.55,"high":146.9,"low":145.01,"open":145.95,"volume":1845700},{"timestamp":1443447000,"date":"2015-09-28","index":7367,"close":143.55,"high":145.8,"low":143.29,"open":145.39,"volume":2553500},{"timestamp":1443533400,"date":"2015-09-29","index":7368,"close":143.72,"high":144.14,"low":142.25,"open":143.04,"volume":2513100}],"post":[{"timestamp":1443619800,"date":"2015-09-30","index":7369,"close":144.57,"high":144.95,"low":142.89,"open":143.54,"volume":2549200},{"timestamp":1443706200,"date":"2015-10-01","index":7370,"close":144.56,"high":144.85,"low":142.5,"open":144.85,"volume":2657300},{"timestamp":1443792600,"date":"2015-10-02","index":7371,"close":145.86,"high":145.91,"low":142.19,"open":143.25,"volume":2591500},{"timestamp":1444051800,"date":"2015-10-05","index":7372,"close":148.07,"high":148.22,"low":146.01,"open":146.24,"volume":2273000},{"timestamp":1444138200,"date":"2015-10-06","index":7373,"close":148.41,"high":148.7,"low":147.36,"open":148.15,"volume":2091000},{"timestamp":1444224600,"date":"2015-10-07","index":7374,"close":147.96,"high":149.32,"low":147.43,"open":148.72,"volume":2340800},{"timestamp":1444311000,"date":"2015-10-08","index":7375,"close":151.66,"high":151.7,"low":147.61,"open":147.61,"volume":2370900},{"timestamp":1444397400,"date":"2015-10-09","index":7376,"close":153.97,"high":154.26,"low":150.44,"open":150.76,"volume":3715500},{"timestamp":1444656600,"date":"2015-10-12","index":7377,"close":153.63,"high":154.48,"low":153.09,"open":153.97,"volume":1200100},{"timestamp":1444743000,"date":"2015-10-13","index":7378,"close":152.28,"high":154.07,"low":152.22,"open":153.23,"volume":1493700},{"timestamp":1444829400,"date":"2015-10-14","index":7379,"close":149.84,"high":152.77,"low":149.1,"open":152.31,"volume":3044900}]},{"date":"2015-05-27","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1431437400,"date":"2015-05-12","index":7271,"close":144.07,"high":145,"low":143.42,"open":144,"volume":1923900},{"timestamp":1431523800,"date":"2015-05-13","index":7272,"close":143.24,"high":145.29,"low":142.72,"open":143.88,"volume":2135900},{"timestamp":1431610200,"date":"2015-05-14","index":7273,"close":142.6,"high":144.13,"low":141.53,"open":144.13,"volume":3023400},{"timestamp":1431696600,"date":"2015-05-15","index":7274,"close":144.83,"high":144.96,"low":142.74,"open":143.22,"volume":2357000},{"timestamp":1431955800,"date":"2015-05-18","index":7275,"close":145.06,"high":145.29,"low":144.05,"open":144.74,"volume":1451700},{"timestamp":1432042200,"date":"2015-05-19","index":7276,"close":144.74,"high":145.5,"low":144.31,"open":144.81,"volume":1332700},{"timestamp":1432128600,"date":"2015-05-20","index":7277,"close":143.49,"high":145.06,"low":143.26,"open":145.06,"volume":1640900},{"timestamp":1432215000,"date":"2015-05-21","index":7278,"close":143.94,"high":144.59,"low":142.85,"open":143.37,"volume":1539400},{"timestamp":1432301400,"date":"2015-05-22","index":7279,"close":143.68,"high":144.76,"low":143.4,"open":143.9,"volume":1189500},{"timestamp":1432647000,"date":"2015-05-26","index":7280,"close":143.25,"high":144.41,"low":143.08,"open":144.08,"volume":2477400},{"timestamp":1432733400,"date":"2015-05-27","index":7281,"close":145.42,"high":145.64,"low":143.11,"open":143.63,"volume":2954100}],"post":[{"timestamp":1432819800,"date":"2015-05-28","index":7282,"close":144.26,"high":145.97,"low":143.16,"open":144.32,"volume":3206200},{"timestamp":1432906200,"date":"2015-05-29","index":7283,"close":142.59,"high":143.95,"low":141.77,"open":143.78,"volume":3027100},{"timestamp":1433165400,"date":"2015-06-01","index":7284,"close":142.39,"high":143.25,"low":141.9,"open":143.05,"volume":2182700},{"timestamp":1433251800,"date":"2015-06-02","index":7285,"close":141.4,"high":142.67,"low":140.89,"open":141.97,"volume":1963500},{"timestamp":1433338200,"date":"2015-06-03","index":7286,"close":142.13,"high":142.51,"low":141.18,"open":141.67,"volume":1858200},{"timestamp":1433424600,"date":"2015-06-04","index":7287,"close":140.65,"high":142.5,"low":140.33,"open":141.37,"volume":2898600},{"timestamp":1433511000,"date":"2015-06-05","index":7288,"close":138.78,"high":140.81,"low":138.74,"open":140.74,"volume":3203200},{"timestamp":1433770200,"date":"2015-06-08","index":7289,"close":138.05,"high":138.91,"low":138.02,"open":138.91,"volume":1879700},{"timestamp":1433856600,"date":"2015-06-09","index":7290,"close":138.04,"high":138.76,"low":137.81,"open":137.92,"volume":2039100},{"timestamp":1433943000,"date":"2015-06-10","index":7291,"close":139.43,"high":139.94,"low":138.26,"open":138.32,"volume":1725600},{"timestamp":1434029400,"date":"2015-06-11","index":7292,"close":139.32,"high":140.47,"low":139.19,"open":139.64,"volume":1342300}]},{"date":"2015-03-05","estimated":1.18,"reported":1.25,"pre":[{"timestamp":1424356200,"date":"2015-02-19","index":7214,"close":146.67,"high":147.51,"low":146.46,"open":146.9,"volume":1273700},{"timestamp":1424442600,"date":"2015-02-20","index":7215,"close":147.54,"high":147.79,"low":145.9,"open":146.67,"volume":1595600},{"timestamp":1424701800,"date":"2015-02-23","index":7216,"close":148.39,"high":148.46,"low":147.03,"open":148,"volume":1587300},{"timestamp":1424788200,"date":"2015-02-24","index":7217,"close":148.21,"high":149.4,"low":148,"open":149.38,"volume":1844200},{"timestamp":1424874600,"date":"2015-02-25","index":7218,"close":147.48,"high":148.6,"low":147.19,"open":147.7,"volume":1602700},{"timestamp":1424961000,"date":"2015-02-26","index":7219,"close":146.65,"high":147.61,"low":146.2,"open":147.07,"volume":1892600},{"timestamp":1425047400,"date":"2015-02-27","index":7220,"close":146.96,"high":147.56,"low":145.83,"open":147.56,"volume":3036200},{"timestamp":1425306600,"date":"2015-03-02","index":7221,"close":147.94,"high":148.49,"low":147.32,"open":147.32,"volume":2108600},{"timestamp":1425393000,"date":"2015-03-03","index":7222,"close":147.37,"high":148.14,"low":146.66,"open":147.94,"volume":1514300},{"timestamp":1425479400,"date":"2015-03-04","index":7223,"close":147.17,"high":147.98,"low":145.78,"open":147.84,"volume":2208600},{"timestamp":1425565800,"date":"2015-03-05","index":7224,"close":151.17,"high":151.75,"low":149,"open":150.77,"volume":4471100}],"post":[{"timestamp":1425652200,"date":"2015-03-06","index":7225,"close":149.54,"high":150.15,"low":148.17,"open":149.29,"volume":3014900},{"timestamp":1425907800,"date":"2015-03-09","index":7226,"close":150.68,"high":150.99,"low":149.55,"open":149.79,"volume":1727900},{"timestamp":1425994200,"date":"2015-03-10","index":7227,"close":148.16,"high":150.15,"low":148.15,"open":149.75,"volume":2128100},{"timestamp":1426080600,"date":"2015-03-11","index":7228,"close":147.4,"high":148.99,"low":147.34,"open":148.33,"volume":1734300},{"timestamp":1426167000,"date":"2015-03-12","index":7229,"close":149.44,"high":149.64,"low":147.4,"open":148.38,"volume":1564000},{"timestamp":1426253400,"date":"2015-03-13","index":7230,"close":149.28,"high":149.91,"low":148.15,"open":149.09,"volume":1470100},{"timestamp":1426512600,"date":"2015-03-16","index":7231,"close":149.99,"high":151,"low":149.28,"open":149.72,"volume":2532700},{"timestamp":1426599000,"date":"2015-03-17","index":7232,"close":150.03,"high":150.2,"low":148.43,"open":149.39,"volume":1972500},{"timestamp":1426685400,"date":"2015-03-18","index":7233,"close":150.93,"high":151.63,"low":148.25,"open":150,"volume":2772500},{"timestamp":1426771800,"date":"2015-03-19","index":7234,"close":151.31,"high":151.5,"low":150.32,"open":151,"volume":1862900},{"timestamp":1426858200,"date":"2015-03-20","index":7235,"close":152.59,"high":153.15,"low":151.75,"open":152.13,"volume":5859300}]},{"date":"2014-12-10","estimated":1.09,"reported":1.12,"pre":[{"timestamp":1416925800,"date":"2014-11-25","index":7157,"close":138.87,"high":140.35,"low":138.74,"open":140.1,"volume":1865800},{"timestamp":1417012200,"date":"2014-11-26","index":7158,"close":139.75,"high":140.88,"low":139.04,"open":139.5,"volume":1631900},{"timestamp":1417185000,"date":"2014-11-28","index":7159,"close":142.12,"high":142.97,"low":140.31,"open":141.3,"volume":1442600},{"timestamp":1417444200,"date":"2014-12-01","index":7160,"close":141.98,"high":143.32,"low":141.27,"open":143.32,"volume":1952100},{"timestamp":1417530600,"date":"2014-12-02","index":7161,"close":143.06,"high":143.35,"low":141.76,"open":142.43,"volume":1765400},{"timestamp":1417617000,"date":"2014-12-03","index":7162,"close":142.69,"high":143.3,"low":141.98,"open":142.98,"volume":1793900},{"timestamp":1417703400,"date":"2014-12-04","index":7163,"close":143.02,"high":143.49,"low":142.02,"open":143.49,"volume":1315900},{"timestamp":1417789800,"date":"2014-12-05","index":7164,"close":143.25,"high":143.31,"low":141.96,"open":143.18,"volume":1198000},{"timestamp":1418049000,"date":"2014-12-08","index":7165,"close":142.33,"high":143.05,"low":141.95,"open":143.05,"volume":1945100},{"timestamp":1418135400,"date":"2014-12-09","index":7166,"close":143.04,"high":143.13,"low":140.88,"open":142.13,"volume":2090300},{"timestamp":1418221800,"date":"2014-12-10","index":7167,"close":140.25,"high":146.82,"low":139.4,"open":144.94,"volume":4910300}],"post":[{"timestamp":1418308200,"date":"2014-12-11","index":7168,"close":141.41,"high":142.68,"low":140.67,"open":141.09,"volume":2401300},{"timestamp":1418394600,"date":"2014-12-12","index":7169,"close":137.88,"high":141.36,"low":137.83,"open":139.99,"volume":3663400},{"timestamp":1418653800,"date":"2014-12-15","index":7170,"close":138.19,"high":139.5,"low":137.06,"open":138.65,"volume":2451200},{"timestamp":1418740200,"date":"2014-12-16","index":7171,"close":137.31,"high":139.3,"low":136.55,"open":138.53,"volume":2470100},{"timestamp":1418826600,"date":"2014-12-17","index":7172,"close":139.33,"high":139.62,"low":136.78,"open":137.31,"volume":2428500},{"timestamp":1418913000,"date":"2014-12-18","index":7173,"close":141.56,"high":141.56,"low":139.29,"open":140.18,"volume":2903400},{"timestamp":1418999400,"date":"2014-12-19","index":7174,"close":141.77,"high":142.5,"low":141.33,"open":141.5,"volume":4030000},{"timestamp":1419258600,"date":"2014-12-22","index":7175,"close":143.21,"high":143.27,"low":141.85,"open":142.34,"volume":1776900},{"timestamp":1419345000,"date":"2014-12-23","index":7176,"close":144.15,"high":144.97,"low":143.67,"open":144.53,"volume":1459700},{"timestamp":1419431400,"date":"2014-12-24","index":7177,"close":143.65,"high":144.87,"low":143.6,"open":144.56,"volume":738700},{"timestamp":1419604200,"date":"2014-12-26","index":7178,"close":143.44,"high":143.87,"low":143.08,"open":143.61,"volume":1233100}]},{"date":"2014-10-08","estimated":1.52,"reported":1.58,"pre":[{"timestamp":1411565400,"date":"2014-09-24","index":7113,"close":127.62,"high":127.78,"low":125.58,"open":126.09,"volume":2076300},{"timestamp":1411651800,"date":"2014-09-25","index":7114,"close":125.66,"high":127.55,"low":125.6,"open":127.45,"volume":1819900},{"timestamp":1411738200,"date":"2014-09-26","index":7115,"close":125.54,"high":125.67,"low":124.38,"open":125.41,"volume":2045300},{"timestamp":1411997400,"date":"2014-09-29","index":7116,"close":125.32,"high":125.6,"low":124.78,"open":125.03,"volume":1171000},{"timestamp":1412083800,"date":"2014-09-30","index":7117,"close":125.32,"high":125.6,"low":124.77,"open":124.86,"volume":1665300},{"timestamp":1412170200,"date":"2014-10-01","index":7118,"close":124.76,"high":125.68,"low":124.45,"open":125.25,"volume":1408700},{"timestamp":1412256600,"date":"2014-10-02","index":7119,"close":125.79,"high":126.21,"low":124.82,"open":124.99,"volume":1545800},{"timestamp":1412343000,"date":"2014-10-03","index":7120,"close":127.09,"high":127.65,"low":126.01,"open":126.2,"volume":1770300},{"timestamp":1412602200,"date":"2014-10-06","index":7121,"close":126.21,"high":127.67,"low":125.93,"open":127.56,"volume":1907500},{"timestamp":1412688600,"date":"2014-10-07","index":7122,"close":125.27,"high":125.83,"low":124.75,"open":125.35,"volume":2334100},{"timestamp":1412775000,"date":"2014-10-08","index":7123,"close":128.73,"high":128.95,"low":127.16,"open":128.2,"volume":4262500}],"post":[{"timestamp":1412861400,"date":"2014-10-09","index":7124,"close":128.41,"high":130.74,"low":128.19,"open":128.22,"volume":2962700},{"timestamp":1412947800,"date":"2014-10-10","index":7125,"close":128.9,"high":131.41,"low":128.26,"open":128.26,"volume":3353000},{"timestamp":1413207000,"date":"2014-10-13","index":7126,"close":126.97,"high":128.85,"low":126.89,"open":128.57,"volume":2445200},{"timestamp":1413293400,"date":"2014-10-14","index":7127,"close":126.25,"high":127.98,"low":125.27,"open":127.5,"volume":4003500},{"timestamp":1413379800,"date":"2014-10-15","index":7128,"close":124.3,"high":125.7,"low":123.28,"open":125.1,"volume":3784300},{"timestamp":1413466200,"date":"2014-10-16","index":7129,"close":122.95,"high":123.85,"low":122.05,"open":122.68,"volume":3542900},{"timestamp":1413552600,"date":"2014-10-17","index":7130,"close":124.65,"high":125.75,"low":123.18,"open":123.77,"volume":3198900},{"timestamp":1413811800,"date":"2014-10-20","index":7131,"close":128.42,"high":128.87,"low":124.65,"open":124.83,"volume":3499800},{"timestamp":1413898200,"date":"2014-10-21","index":7132,"close":130.28,"high":130.65,"low":128.17,"open":128.94,"volume":2105600},{"timestamp":1413984600,"date":"2014-10-22","index":7133,"close":130.54,"high":131.59,"low":130.32,"open":130.56,"volume":1880000},{"timestamp":1414071000,"date":"2014-10-23","index":7134,"close":130.59,"high":131.48,"low":130.35,"open":131.03,"volume":1763600}]},{"date":"2014-03-06","estimated":1.17,"reported":1.05,"pre":[{"timestamp":1392906600,"date":"2014-02-20","index":6963,"close":115.06,"high":115.55,"low":113.88,"open":114.57,"volume":1837100},{"timestamp":1392993000,"date":"2014-02-21","index":6964,"close":113.19,"high":115.49,"low":112.92,"open":115.4,"volume":3654300},{"timestamp":1393252200,"date":"2014-02-24","index":6965,"close":113.94,"high":114.81,"low":113.2,"open":113.46,"volume":2281900},{"timestamp":1393338600,"date":"2014-02-25","index":6966,"close":115.46,"high":115.89,"low":114,"open":114,"volume":1920800},{"timestamp":1393425000,"date":"2014-02-26","index":6967,"close":115.88,"high":116.83,"low":115.37,"open":115.5,"volume":1924500},{"timestamp":1393511400,"date":"2014-02-27","index":6968,"close":116.22,"high":116.42,"low":115.28,"open":116.03,"volume":1374400},{"timestamp":1393597800,"date":"2014-02-28","index":6969,"close":116.8,"high":117.47,"low":115.89,"open":116.5,"volume":2103000},{"timestamp":1393857000,"date":"2014-03-03","index":6970,"close":115.75,"high":117.07,"low":115.11,"open":116.22,"volume":1667000},{"timestamp":1393943400,"date":"2014-03-04","index":6971,"close":116.65,"high":116.91,"low":115.85,"open":116.61,"volume":1808300},{"timestamp":1394029800,"date":"2014-03-05","index":6972,"close":116.47,"high":116.95,"low":115.81,"open":116.57,"volume":2305700},{"timestamp":1394116200,"date":"2014-03-06","index":6973,"close":113.26,"high":114.64,"low":112.27,"open":113.15,"volume":8921900}],"post":[{"timestamp":1394202600,"date":"2014-03-07","index":6974,"close":113.5,"high":114.01,"low":113.14,"open":113.8,"volume":2905600},{"timestamp":1394458200,"date":"2014-03-10","index":6975,"close":114.59,"high":114.59,"low":113,"open":113.21,"volume":2319100},{"timestamp":1394544600,"date":"2014-03-11","index":6976,"close":114.71,"high":114.75,"low":113.92,"open":114.56,"volume":2201800},{"timestamp":1394631000,"date":"2014-03-12","index":6977,"close":115.21,"high":115.62,"low":114.25,"open":114.39,"volume":2173400},{"timestamp":1394717400,"date":"2014-03-13","index":6978,"close":114.41,"high":115.79,"low":114.19,"open":115.66,"volume":2519600},{"timestamp":1394803800,"date":"2014-03-14","index":6979,"close":113.45,"high":114.95,"low":113.33,"open":114.95,"volume":2290000},{"timestamp":1395063000,"date":"2014-03-17","index":6980,"close":113.46,"high":114.46,"low":113.39,"open":114.14,"volume":2189200},{"timestamp":1395149400,"date":"2014-03-18","index":6981,"close":113.85,"high":114.12,"low":113.02,"open":113.9,"volume":2501000},{"timestamp":1395235800,"date":"2014-03-19","index":6982,"close":112.85,"high":114.25,"low":112.46,"open":113.54,"volume":1635600},{"timestamp":1395322200,"date":"2014-03-20","index":6983,"close":113.16,"high":113.22,"low":112.13,"open":112.56,"volume":1408200},{"timestamp":1395408600,"date":"2014-03-21","index":6984,"close":113.83,"high":114.58,"low":113.3,"open":114.41,"volume":4442300}]},{"date":"2013-12-11","estimated":1.02,"reported":0.96,"pre":[{"timestamp":1385476200,"date":"2013-11-26","index":6906,"close":125.18,"high":126.12,"low":125.04,"open":125.21,"volume":1597700},{"timestamp":1385562600,"date":"2013-11-27","index":6907,"close":125.38,"high":125.89,"low":125.2,"open":125.65,"volume":873400},{"timestamp":1385735400,"date":"2013-11-29","index":6908,"close":125.43,"high":126.03,"low":125.14,"open":125.7,"volume":725400},{"timestamp":1385994600,"date":"2013-12-02","index":6909,"close":123.69,"high":125.69,"low":123.45,"open":125.66,"volume":1444900},{"timestamp":1386081000,"date":"2013-12-03","index":6910,"close":123.82,"high":123.97,"low":122.97,"open":123.72,"volume":1767900},{"timestamp":1386167400,"date":"2013-12-04","index":6911,"close":122.97,"high":124.46,"low":122.36,"open":123.26,"volume":1644000},{"timestamp":1386253800,"date":"2013-12-05","index":6912,"close":120.95,"high":122.35,"low":120.5,"open":121.5,"volume":3329000},{"timestamp":1386340200,"date":"2013-12-06","index":6913,"close":122.06,"high":122.15,"low":121.02,"open":122,"volume":1734800},{"timestamp":1386599400,"date":"2013-12-09","index":6914,"close":121.66,"high":122.84,"low":121.38,"open":122.82,"volume":2192500},{"timestamp":1386685800,"date":"2013-12-10","index":6915,"close":120.04,"high":121.48,"low":119.97,"open":121.19,"volume":3163300},{"timestamp":1386772200,"date":"2013-12-11","index":6916,"close":118.57,"high":120.3,"low":116.97,"open":118.1,"volume":6113600}],"post":[{"timestamp":1386858600,"date":"2013-12-12","index":6917,"close":118.22,"high":119.4,"low":118.1,"open":118.52,"volume":2023600},{"timestamp":1386945000,"date":"2013-12-13","index":6918,"close":117.91,"high":119.05,"low":117.41,"open":119.01,"volume":1722600},{"timestamp":1387204200,"date":"2013-12-16","index":6919,"close":118,"high":118.9,"low":117.53,"open":117.92,"volume":2069500},{"timestamp":1387290600,"date":"2013-12-17","index":6920,"close":117.55,"high":118.36,"low":117.02,"open":118.17,"volume":1722800},{"timestamp":1387377000,"date":"2013-12-18","index":6921,"close":118.5,"high":118.6,"low":115.85,"open":117.78,"volume":3167600},{"timestamp":1387463400,"date":"2013-12-19","index":6922,"close":117.99,"high":118.44,"low":117.25,"open":117.84,"volume":2339400},{"timestamp":1387549800,"date":"2013-12-20","index":6923,"close":118.53,"high":119.05,"low":117.69,"open":117.69,"volume":3007000},{"timestamp":1387809000,"date":"2013-12-23","index":6924,"close":118.69,"high":119.13,"low":118.13,"open":119.1,"volume":1181600},{"timestamp":1387895400,"date":"2013-12-24","index":6925,"close":118.69,"high":118.85,"low":118.18,"open":118.69,"volume":612500},{"timestamp":1388068200,"date":"2013-12-26","index":6926,"close":118.63,"high":119.11,"low":118.59,"open":118.68,"volume":1169900},{"timestamp":1388154600,"date":"2013-12-27","index":6927,"close":118.53,"high":119.31,"low":118.25,"open":118.87,"volume":995100}]},{"date":"2013-10-09","estimated":1.46,"reported":1.4,"pre":[{"timestamp":1380115800,"date":"2013-09-25","index":6862,"close":115.41,"high":116.57,"low":115,"open":116.45,"volume":2268800},{"timestamp":1380202200,"date":"2013-09-26","index":6863,"close":116.4,"high":116.48,"low":115.24,"open":115.89,"volume":1039100},{"timestamp":1380288600,"date":"2013-09-27","index":6864,"close":115.72,"high":116.21,"low":115.42,"open":115.61,"volume":897500},{"timestamp":1380547800,"date":"2013-09-30","index":6865,"close":115.17,"high":115.56,"low":114.74,"open":115.03,"volume":1829000},{"timestamp":1380634200,"date":"2013-10-01","index":6866,"close":115,"high":115.17,"low":114.65,"open":115.11,"volume":1452200},{"timestamp":1380720600,"date":"2013-10-02","index":6867,"close":114.82,"high":115.09,"low":114.32,"open":114.62,"volume":1640200},{"timestamp":1380807000,"date":"2013-10-03","index":6868,"close":114.42,"high":115.14,"low":113.9,"open":114.34,"volume":1608000},{"timestamp":1380893400,"date":"2013-10-04","index":6869,"close":114.44,"high":114.95,"low":114.03,"open":114.18,"volume":1084900},{"timestamp":1381152600,"date":"2013-10-07","index":6870,"close":113.41,"high":114.17,"low":113.36,"open":113.81,"volume":1293900},{"timestamp":1381239000,"date":"2013-10-08","index":6871,"close":112.21,"high":113.79,"low":112.12,"open":113.49,"volume":2148600},{"timestamp":1381325400,"date":"2013-10-09","index":6872,"close":114.59,"high":115.23,"low":110.15,"open":111.08,"volume":5852500}],"post":[{"timestamp":1381411800,"date":"2013-10-10","index":6873,"close":115.7,"high":115.96,"low":114.13,"open":114.98,"volume":2388300},{"timestamp":1381498200,"date":"2013-10-11","index":6874,"close":115.9,"high":116,"low":114.74,"open":115.16,"volume":1563000},{"timestamp":1381757400,"date":"2013-10-14","index":6875,"close":116.26,"high":116.3,"low":115.01,"open":115.01,"volume":1195100},{"timestamp":1381843800,"date":"2013-10-15","index":6876,"close":115.36,"high":116.11,"low":115.27,"open":115.76,"volume":1503100},{"timestamp":1381930200,"date":"2013-10-16","index":6877,"close":117.36,"high":117.49,"low":115.62,"open":116.27,"volume":1854900},{"timestamp":1382016600,"date":"2013-10-17","index":6878,"close":118.26,"high":118.7,"low":117.1,"open":117.23,"volume":2099700},{"timestamp":1382103000,"date":"2013-10-18","index":6879,"close":117.64,"high":118.35,"low":116.63,"open":118.32,"volume":2727100},{"timestamp":1382362200,"date":"2013-10-21","index":6880,"close":117.38,"high":117.5,"low":116.75,"open":117.41,"volume":1454600},{"timestamp":1382448600,"date":"2013-10-22","index":6881,"close":117.81,"high":118.89,"low":117.09,"open":117.18,"volume":1386000},{"timestamp":1382535000,"date":"2013-10-23","index":6882,"close":117.16,"high":118.03,"low":117.02,"open":117.25,"volume":1183200},{"timestamp":1382621400,"date":"2013-10-24","index":6883,"close":116.24,"high":116.8,"low":115.18,"open":115.54,"volume":2250100}]},{"date":"2013-05-30","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1368624600,"date":"2013-05-15","index":6770,"close":112.82,"high":112.95,"low":110.69,"open":110.86,"volume":1810600},{"timestamp":1368711000,"date":"2013-05-16","index":6771,"close":111.51,"high":113,"low":111.22,"open":112.59,"volume":1533600},{"timestamp":1368797400,"date":"2013-05-17","index":6772,"close":113.05,"high":113.19,"low":111.64,"open":112.21,"volume":1678300},{"timestamp":1369056600,"date":"2013-05-20","index":6773,"close":112.02,"high":113.13,"low":111.95,"open":113.06,"volume":1664300},{"timestamp":1369143000,"date":"2013-05-21","index":6774,"close":113.48,"high":113.96,"low":112.21,"open":112.48,"volume":1946000},{"timestamp":1369229400,"date":"2013-05-22","index":6775,"close":113.38,"high":114.72,"low":112.93,"open":113.33,"volume":2524300},{"timestamp":1369315800,"date":"2013-05-23","index":6776,"close":113.19,"high":114.2,"low":111.85,"open":112.73,"volume":2225200},{"timestamp":1369402200,"date":"2013-05-24","index":6777,"close":114.39,"high":114.69,"low":112.25,"open":112.48,"volume":1769800},{"timestamp":1369747800,"date":"2013-05-28","index":6778,"close":114.83,"high":115.77,"low":114.03,"open":115.1,"volume":2693700},{"timestamp":1369834200,"date":"2013-05-29","index":6779,"close":112.95,"high":114.65,"low":112.74,"open":114.53,"volume":1834000},{"timestamp":1369920600,"date":"2013-05-30","index":6780,"close":111.88,"high":115.49,"low":111.87,"open":114.28,"volume":3459400}],"post":[{"timestamp":1370007000,"date":"2013-05-31","index":6781,"close":109.63,"high":112.74,"low":109.63,"open":112.12,"volume":3537200},{"timestamp":1370266200,"date":"2013-06-03","index":6782,"close":110.88,"high":111.05,"low":108.57,"open":109.92,"volume":2341400},{"timestamp":1370352600,"date":"2013-06-04","index":6783,"close":110.66,"high":111.81,"low":109.9,"open":110.86,"volume":1855200},{"timestamp":1370439000,"date":"2013-06-05","index":6784,"close":109.17,"high":110.59,"low":108.88,"open":110.12,"volume":2018400},{"timestamp":1370525400,"date":"2013-06-06","index":6785,"close":111.09,"high":111.13,"low":109.38,"open":109.54,"volume":2186800},{"timestamp":1370611800,"date":"2013-06-07","index":6786,"close":110.58,"high":111.95,"low":110.17,"open":111.24,"volume":2013400},{"timestamp":1370871000,"date":"2013-06-10","index":6787,"close":110.31,"high":111.03,"low":109.64,"open":110.93,"volume":1563900},{"timestamp":1370957400,"date":"2013-06-11","index":6788,"close":110.02,"high":111,"low":109.52,"open":109.75,"volume":1066300},{"timestamp":1371043800,"date":"2013-06-12","index":6789,"close":109.4,"high":110.82,"low":109.11,"open":110.75,"volume":1320200},{"timestamp":1371130200,"date":"2013-06-13","index":6790,"close":110.88,"high":111.14,"low":109.02,"open":109.17,"volume":1230500},{"timestamp":1371216600,"date":"2013-06-14","index":6791,"close":111,"high":111.62,"low":110.33,"open":110.37,"volume":1318000}]},{"date":"2013-03-12","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1361889000,"date":"2013-02-26","index":6715,"close":99.45,"high":100.76,"low":99.31,"open":100.1,"volume":2915100},{"timestamp":1361975400,"date":"2013-02-27","index":6716,"close":100.73,"high":101.54,"low":98.95,"open":99.67,"volume":2511000},{"timestamp":1362061800,"date":"2013-02-28","index":6717,"close":101.29,"high":102.37,"low":100.79,"open":101.07,"volume":2213200},{"timestamp":1362148200,"date":"2013-03-01","index":6718,"close":101.42,"high":101.65,"low":100.26,"open":100.82,"volume":1790100},{"timestamp":1362407400,"date":"2013-03-04","index":6719,"close":103.43,"high":103.46,"low":101.16,"open":101.26,"volume":1942000},{"timestamp":1362493800,"date":"2013-03-05","index":6720,"close":103.15,"high":103.88,"low":102.75,"open":103.68,"volume":1611700},{"timestamp":1362580200,"date":"2013-03-06","index":6721,"close":102.56,"high":103.49,"low":102.36,"open":103.15,"volume":1254400},{"timestamp":1362666600,"date":"2013-03-07","index":6722,"close":101.97,"high":103.98,"low":101.9,"open":103.55,"volume":2603300},{"timestamp":1362753000,"date":"2013-03-08","index":6723,"close":103.04,"high":103.26,"low":101.86,"open":102.58,"volume":1549200},{"timestamp":1363008600,"date":"2013-03-11","index":6724,"close":102.44,"high":103.69,"low":102.35,"open":103.55,"volume":2120800},{"timestamp":1363095000,"date":"2013-03-12","index":6725,"close":103.75,"high":105.52,"low":103.26,"open":103.61,"volume":3795000}],"post":[{"timestamp":1363181400,"date":"2013-03-13","index":6726,"close":103.42,"high":104.19,"low":102.91,"open":103.99,"volume":2459100},{"timestamp":1363267800,"date":"2013-03-14","index":6727,"close":102.91,"high":104.03,"low":102.91,"open":103.27,"volume":2316700},{"timestamp":1363354200,"date":"2013-03-15","index":6728,"close":101.75,"high":102.99,"low":101.51,"open":102.55,"volume":4001800},{"timestamp":1363613400,"date":"2013-03-18","index":6729,"close":101.68,"high":102.01,"low":101.01,"open":101.34,"volume":2138000},{"timestamp":1363699800,"date":"2013-03-19","index":6730,"close":102.12,"high":102.54,"low":101.13,"open":101.86,"volume":2240300},{"timestamp":1363786200,"date":"2013-03-20","index":6731,"close":103.08,"high":103.36,"low":102.34,"open":102.44,"volume":2316400},{"timestamp":1363872600,"date":"2013-03-21","index":6732,"close":103.52,"high":103.97,"low":102.68,"open":102.85,"volume":2216900},{"timestamp":1363959000,"date":"2013-03-22","index":6733,"close":105.11,"high":105.12,"low":103.44,"open":103.46,"volume":2036100},{"timestamp":1364218200,"date":"2013-03-25","index":6734,"close":105.47,"high":105.77,"low":104.56,"open":105.19,"volume":2315300},{"timestamp":1364304600,"date":"2013-03-26","index":6735,"close":105.97,"high":106.01,"low":105.44,"open":105.69,"volume":1452800},{"timestamp":1364391000,"date":"2013-03-27","index":6736,"close":106.64,"high":106.77,"low":105.04,"open":105.24,"volume":1971500}]},{"date":"2012-12-12","estimated":0.93,"reported":0.95,"pre":[{"timestamp":1354113000,"date":"2012-11-28","index":6655,"close":102.58,"high":102.62,"low":100,"open":100.44,"volume":10407800},{"timestamp":1354199400,"date":"2012-11-29","index":6656,"close":101.88,"high":103.21,"low":101.56,"open":103.08,"volume":6360500},{"timestamp":1354285800,"date":"2012-11-30","index":6657,"close":103.92,"high":104.5,"low":101.66,"open":102.48,"volume":4951400},{"timestamp":1354545000,"date":"2012-12-03","index":6658,"close":104.59,"high":104.82,"low":103.9,"open":104.82,"volume":4268800},{"timestamp":1354631400,"date":"2012-12-04","index":6659,"close":104.4,"high":104.92,"low":104.02,"open":104.55,"volume":3850200},{"timestamp":1354717800,"date":"2012-12-05","index":6660,"close":105.95,"high":105.97,"low":104.3,"open":104.56,"volume":8470800},{"timestamp":1354804200,"date":"2012-12-06","index":6661,"close":98.47,"high":99.63,"low":98.08,"open":98.44,"volume":5057500},{"timestamp":1354890600,"date":"2012-12-07","index":6662,"close":98.56,"high":99.01,"low":98.17,"open":98.88,"volume":3093800},{"timestamp":1355149800,"date":"2012-12-10","index":6663,"close":98.95,"high":99.27,"low":98.55,"open":98.9,"volume":2317000},{"timestamp":1355236200,"date":"2012-12-11","index":6664,"close":98.31,"high":99.65,"low":98.07,"open":99,"volume":4021200},{"timestamp":1355322600,"date":"2012-12-12","index":6665,"close":97.72,"high":99.39,"low":97.25,"open":99.02,"volume":5390300}],"post":[{"timestamp":1355409000,"date":"2012-12-13","index":6666,"close":97.85,"high":98.87,"low":97.34,"open":98.05,"volume":2715100},{"timestamp":1355495400,"date":"2012-12-14","index":6667,"close":96.92,"high":97.96,"low":96.85,"open":97,"volume":2160800},{"timestamp":1355754600,"date":"2012-12-17","index":6668,"close":98.78,"high":98.9,"low":97,"open":97.01,"volume":2847800},{"timestamp":1355841000,"date":"2012-12-18","index":6669,"close":99.86,"high":99.96,"low":98.64,"open":98.9,"volume":2900500},{"timestamp":1355927400,"date":"2012-12-19","index":6670,"close":98.68,"high":100.22,"low":98.64,"open":99.49,"volume":3153300},{"timestamp":1356013800,"date":"2012-12-20","index":6671,"close":99.2,"high":99.43,"low":98.14,"open":99.22,"volume":1964100},{"timestamp":1356100200,"date":"2012-12-21","index":6672,"close":99.49,"high":99.55,"low":97.64,"open":98.43,"volume":4167700},{"timestamp":1356359400,"date":"2012-12-24","index":6673,"close":99.44,"high":99.94,"low":98.78,"open":99.12,"volume":933700},{"timestamp":1356532200,"date":"2012-12-26","index":6674,"close":98.68,"high":99.7,"low":98.12,"open":99.26,"volume":1456300},{"timestamp":1356618600,"date":"2012-12-27","index":6675,"close":97.92,"high":98.72,"low":97.13,"open":98.52,"volume":2057400},{"timestamp":1356705000,"date":"2012-12-28","index":6676,"close":96.97,"high":97.89,"low":96.94,"open":97.17,"volume":1651300}]},{"date":"2012-10-10","estimated":1.31,"reported":1.39,"pre":[{"timestamp":1348666200,"date":"2012-09-26","index":6613,"close":101,"high":102.77,"low":100.96,"open":101.86,"volume":1635200},{"timestamp":1348752600,"date":"2012-09-27","index":6614,"close":100.3,"high":101.7,"low":100.13,"open":101.06,"volume":1821100},{"timestamp":1348839000,"date":"2012-09-28","index":6615,"close":100.16,"high":100.46,"low":99.75,"open":100.22,"volume":1788700},{"timestamp":1349098200,"date":"2012-10-01","index":6616,"close":100.51,"high":101.87,"low":100.29,"open":100.63,"volume":1873600},{"timestamp":1349184600,"date":"2012-10-02","index":6617,"close":99.49,"high":101.37,"low":99.33,"open":100.86,"volume":2050700},{"timestamp":1349271000,"date":"2012-10-03","index":6618,"close":99.62,"high":99.96,"low":98.75,"open":99.25,"volume":2787900},{"timestamp":1349357400,"date":"2012-10-04","index":6619,"close":101.48,"high":101.69,"low":99.96,"open":100,"volume":2051800},{"timestamp":1349443800,"date":"2012-10-05","index":6620,"close":101.79,"high":102.4,"low":101.54,"open":101.8,"volume":1192300},{"timestamp":1349703000,"date":"2012-10-08","index":6621,"close":101.35,"high":101.77,"low":101.06,"open":101.59,"volume":813100},{"timestamp":1349789400,"date":"2012-10-09","index":6622,"close":99.64,"high":101.77,"low":99.56,"open":101.35,"volume":1606500},{"timestamp":1349875800,"date":"2012-10-10","index":6623,"close":101.56,"high":104.43,"low":101.3,"open":102.4,"volume":5739800}],"post":[{"timestamp":1349962200,"date":"2012-10-11","index":6624,"close":98.32,"high":102,"low":98.3,"open":101.83,"volume":4753200},{"timestamp":1350048600,"date":"2012-10-12","index":6625,"close":97.55,"high":98.48,"low":96.18,"open":98.06,"volume":7552500},{"timestamp":1350307800,"date":"2012-10-15","index":6626,"close":96.51,"high":98.13,"low":96.44,"open":98.07,"volume":4005200},{"timestamp":1350394200,"date":"2012-10-16","index":6627,"close":97,"high":97.52,"low":96.51,"open":96.97,"volume":3788300},{"timestamp":1350480600,"date":"2012-10-17","index":6628,"close":96.78,"high":97.36,"low":95.78,"open":97.15,"volume":4113700},{"timestamp":1350567000,"date":"2012-10-18","index":6629,"close":96.33,"high":97.36,"low":96.25,"open":96.87,"volume":2804300},{"timestamp":1350653400,"date":"2012-10-19","index":6630,"close":94.78,"high":96.23,"low":94.46,"open":96.1,"volume":3859900},{"timestamp":1350912600,"date":"2012-10-22","index":6631,"close":95,"high":95.32,"low":94.13,"open":94.68,"volume":3097700},{"timestamp":1350999000,"date":"2012-10-23","index":6632,"close":95.18,"high":95.81,"low":93.84,"open":94.47,"volume":3357400},{"timestamp":1351085400,"date":"2012-10-24","index":6633,"close":95.62,"high":96.25,"low":94.5,"open":95.04,"volume":4327600},{"timestamp":1351171800,"date":"2012-10-25","index":6634,"close":96.62,"high":96.63,"low":95.77,"open":96,"volume":2734800}]},{"date":"2012-05-24","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1336656600,"date":"2012-05-10","index":6517,"close":83.88,"high":84.36,"low":83.11,"open":83.4,"volume":2600000},{"timestamp":1336743000,"date":"2012-05-11","index":6518,"close":84.6,"high":85.05,"low":83.7,"open":83.84,"volume":2863800},{"timestamp":1337002200,"date":"2012-05-14","index":6519,"close":84.3,"high":84.72,"low":83.76,"open":84.26,"volume":1656500},{"timestamp":1337088600,"date":"2012-05-15","index":6520,"close":84.58,"high":85.14,"low":84.08,"open":84.1,"volume":2165200},{"timestamp":1337175000,"date":"2012-05-16","index":6521,"close":84.91,"high":85.26,"low":84.57,"open":84.88,"volume":2149600},{"timestamp":1337261400,"date":"2012-05-17","index":6522,"close":83.47,"high":85.21,"low":83.47,"open":84.86,"volume":2022500},{"timestamp":1337347800,"date":"2012-05-18","index":6523,"close":82.94,"high":84.19,"low":82.66,"open":83.7,"volume":3152700},{"timestamp":1337607000,"date":"2012-05-21","index":6524,"close":83.73,"high":83.88,"low":82.75,"open":83.19,"volume":1598800},{"timestamp":1337693400,"date":"2012-05-22","index":6525,"close":83.38,"high":84.26,"low":83.01,"open":83.47,"volume":2244800},{"timestamp":1337779800,"date":"2012-05-23","index":6526,"close":83.31,"high":83.36,"low":82.26,"open":82.98,"volume":2915900},{"timestamp":1337866200,"date":"2012-05-24","index":6527,"close":84.48,"high":85.27,"low":83.48,"open":84.25,"volume":3558300}],"post":[{"timestamp":1337952600,"date":"2012-05-25","index":6528,"close":84.48,"high":85.07,"low":84,"open":84.9,"volume":2379600},{"timestamp":1338298200,"date":"2012-05-29","index":6529,"close":86.64,"high":86.68,"low":85.08,"open":85.11,"volume":3151400},{"timestamp":1338384600,"date":"2012-05-30","index":6530,"close":85.81,"high":86.43,"low":85.77,"open":85.9,"volume":3111900},{"timestamp":1338471000,"date":"2012-05-31","index":6531,"close":86.39,"high":87.05,"low":85.58,"open":85.59,"volume":3564700},{"timestamp":1338557400,"date":"2012-06-01","index":6532,"close":85.49,"high":86.16,"low":85.17,"open":86,"volume":3096100},{"timestamp":1338816600,"date":"2012-06-04","index":6533,"close":86.56,"high":86.6,"low":85.37,"open":85.44,"volume":2404300},{"timestamp":1338903000,"date":"2012-06-05","index":6534,"close":86.77,"high":86.96,"low":85.74,"open":86.29,"volume":2143800},{"timestamp":1338989400,"date":"2012-06-06","index":6535,"close":87.78,"high":87.83,"low":86.88,"open":86.99,"volume":2187100},{"timestamp":1339075800,"date":"2012-06-07","index":6536,"close":88.13,"high":88.7,"low":87.95,"open":88.05,"volume":1909700},{"timestamp":1339162200,"date":"2012-06-08","index":6537,"close":88.74,"high":89.2,"low":87.7,"open":88.01,"volume":1888800},{"timestamp":1339421400,"date":"2012-06-11","index":6538,"close":87.91,"high":89.15,"low":87.84,"open":89.06,"volume":1569500}]},{"date":"2012-02-29","estimated":0.87,"reported":0.9,"pre":[{"timestamp":1329229800,"date":"2012-02-14","index":6457,"close":84.1,"high":84.1,"low":83.3,"open":83.47,"volume":1186000},{"timestamp":1329316200,"date":"2012-02-15","index":6458,"close":83.24,"high":84.52,"low":83.04,"open":84.48,"volume":1570300},{"timestamp":1329402600,"date":"2012-02-16","index":6459,"close":84.05,"high":84.05,"low":83.51,"open":83.51,"volume":1771900},{"timestamp":1329489000,"date":"2012-02-17","index":6460,"close":84.47,"high":84.51,"low":83.8,"open":83.94,"volume":1966300},{"timestamp":1329834600,"date":"2012-02-21","index":6461,"close":84.26,"high":84.69,"low":83.65,"open":84.6,"volume":2345800},{"timestamp":1329921000,"date":"2012-02-22","index":6462,"close":84.31,"high":84.74,"low":83.72,"open":84.35,"volume":1955300},{"timestamp":1330007400,"date":"2012-02-23","index":6463,"close":84.77,"high":84.96,"low":83.8,"open":84.31,"volume":1996900},{"timestamp":1330093800,"date":"2012-02-24","index":6464,"close":84.4,"high":84.99,"low":84.05,"open":84.99,"volume":1262000},{"timestamp":1330353000,"date":"2012-02-27","index":6465,"close":85.09,"high":85.25,"low":84.01,"open":84.17,"volume":2344500},{"timestamp":1330439400,"date":"2012-02-28","index":6466,"close":85.27,"high":85.86,"low":84.58,"open":85.03,"volume":3529700},{"timestamp":1330525800,"date":"2012-02-29","index":6467,"close":86.06,"high":87.2,"low":85.73,"open":86.19,"volume":5345100}],"post":[{"timestamp":1330612200,"date":"2012-03-01","index":6468,"close":86.16,"high":86.79,"low":85.69,"open":86.54,"volume":3051100},{"timestamp":1330698600,"date":"2012-03-02","index":6469,"close":86.23,"high":86.3,"low":85.71,"open":85.71,"volume":1956300},{"timestamp":1330957800,"date":"2012-03-05","index":6470,"close":87.63,"high":87.67,"low":85.83,"open":86,"volume":3040500},{"timestamp":1331044200,"date":"2012-03-06","index":6471,"close":87.58,"high":87.95,"low":86.95,"open":87.11,"volume":3181300},{"timestamp":1331130600,"date":"2012-03-07","index":6472,"close":87.89,"high":87.93,"low":87.2,"open":87.9,"volume":2173900},{"timestamp":1331217000,"date":"2012-03-08","index":6473,"close":88.3,"high":88.5,"low":87.84,"open":88.01,"volume":1614200},{"timestamp":1331303400,"date":"2012-03-09","index":6474,"close":89.34,"high":89.52,"low":88.38,"open":88.47,"volume":1724100},{"timestamp":1331559000,"date":"2012-03-12","index":6475,"close":89.43,"high":89.72,"low":89.06,"open":89.28,"volume":1354700},{"timestamp":1331645400,"date":"2012-03-13","index":6476,"close":89.98,"high":90,"low":89.29,"open":89.78,"volume":1735400},{"timestamp":1331731800,"date":"2012-03-14","index":6477,"close":90.9,"high":90.96,"low":89.46,"open":89.47,"volume":2066800},{"timestamp":1331818200,"date":"2012-03-15","index":6478,"close":91.46,"high":91.6,"low":90.27,"open":90.82,"volume":1834300}]},{"date":"2011-12-08","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1322058600,"date":"2011-11-23","index":6402,"close":80.76,"high":81.63,"low":80.41,"open":81.29,"volume":2183600},{"timestamp":1322231400,"date":"2011-11-25","index":6403,"close":80.82,"high":81.63,"low":80.3,"open":80.35,"volume":826800},{"timestamp":1322490600,"date":"2011-11-28","index":6404,"close":82.23,"high":82.82,"low":81.74,"open":82.76,"volume":2005400},{"timestamp":1322577000,"date":"2011-11-29","index":6405,"close":83.51,"high":83.66,"low":82.01,"open":82.64,"volume":1917300},{"timestamp":1322663400,"date":"2011-11-30","index":6406,"close":85.3,"high":85.82,"low":84.5,"open":84.93,"volume":3558500},{"timestamp":1322749800,"date":"2011-12-01","index":6407,"close":87.09,"high":87.68,"low":84.96,"open":85,"volume":3572400},{"timestamp":1322836200,"date":"2011-12-02","index":6408,"close":86.73,"high":88.68,"low":86.62,"open":87.65,"volume":2616600},{"timestamp":1323095400,"date":"2011-12-05","index":6409,"close":87.2,"high":88.19,"low":86.65,"open":87.79,"volume":1818900},{"timestamp":1323181800,"date":"2011-12-06","index":6410,"close":88.06,"high":88.4,"low":86.93,"open":87.56,"volume":2350500},{"timestamp":1323268200,"date":"2011-12-07","index":6411,"close":87.47,"high":87.98,"low":86.19,"open":87.69,"volume":2715800},{"timestamp":1323354600,"date":"2011-12-08","index":6412,"close":85.76,"high":86.95,"low":84,"open":84.87,"volume":4377800}],"post":[{"timestamp":1323441000,"date":"2011-12-09","index":6413,"close":84.37,"high":85.3,"low":84.13,"open":84.68,"volume":3893100},{"timestamp":1323700200,"date":"2011-12-12","index":6414,"close":84.15,"high":84.6,"low":83.52,"open":84.1,"volume":2535900},{"timestamp":1323786600,"date":"2011-12-13","index":6415,"close":83.63,"high":84.71,"low":83.38,"open":84.6,"volume":2491200},{"timestamp":1323873000,"date":"2011-12-14","index":6416,"close":82.75,"high":83.92,"low":82.75,"open":83.57,"volume":1891000},{"timestamp":1323959400,"date":"2011-12-15","index":6417,"close":82.57,"high":83.33,"low":82.5,"open":83.1,"volume":1912000},{"timestamp":1324045800,"date":"2011-12-16","index":6418,"close":82.57,"high":83.63,"low":82.32,"open":83.07,"volume":3874600},{"timestamp":1324305000,"date":"2011-12-19","index":6419,"close":82.06,"high":83.38,"low":81.85,"open":82.8,"volume":2236700},{"timestamp":1324391400,"date":"2011-12-20","index":6420,"close":83.64,"high":83.91,"low":82.91,"open":83.15,"volume":2909500},{"timestamp":1324477800,"date":"2011-12-21","index":6421,"close":83.79,"high":84.41,"low":82.96,"open":83.59,"volume":2642200},{"timestamp":1324564200,"date":"2011-12-22","index":6422,"close":83.77,"high":84,"low":83.19,"open":83.95,"volume":1677900},{"timestamp":1324650600,"date":"2011-12-23","index":6423,"close":84.66,"high":84.7,"low":83.53,"open":83.69,"volume":1043100}]},{"date":"2011-10-05","estimated":1.1,"reported":1.08,"pre":[{"timestamp":1316611800,"date":"2011-09-21","index":6357,"close":84.43,"high":86.18,"low":84.39,"open":85.07,"volume":2639000},{"timestamp":1316698200,"date":"2011-09-22","index":6358,"close":83.18,"high":83.78,"low":81.73,"open":82.73,"volume":4549800},{"timestamp":1316784600,"date":"2011-09-23","index":6359,"close":83.37,"high":83.9,"low":82.47,"open":82.7,"volume":2827400},{"timestamp":1317043800,"date":"2011-09-26","index":6360,"close":84.45,"high":84.75,"low":83.36,"open":83.8,"volume":3125000},{"timestamp":1317130200,"date":"2011-09-27","index":6361,"close":84.33,"high":85.94,"low":83.95,"open":85.61,"volume":2494200},{"timestamp":1317216600,"date":"2011-09-28","index":6362,"close":83.79,"high":85.3,"low":83.77,"open":84.59,"volume":2141000},{"timestamp":1317303000,"date":"2011-09-29","index":6363,"close":82.98,"high":85.27,"low":81.99,"open":84.98,"volume":2434200},{"timestamp":1317389400,"date":"2011-09-30","index":6364,"close":82.13,"high":83.68,"low":82.02,"open":82.38,"volume":2764100},{"timestamp":1317648600,"date":"2011-10-03","index":6365,"close":81.63,"high":83.22,"low":81.18,"open":81.72,"volume":3235000},{"timestamp":1317735000,"date":"2011-10-04","index":6366,"close":81.65,"high":81.78,"low":78.61,"open":80.67,"volume":4717800},{"timestamp":1317821400,"date":"2011-10-05","index":6367,"close":80.25,"high":81.78,"low":78.62,"open":80.99,"volume":5043100}],"post":[{"timestamp":1317907800,"date":"2011-10-06","index":6368,"close":79.2,"high":80,"low":78.41,"open":79.81,"volume":4214800},{"timestamp":1317994200,"date":"2011-10-07","index":6369,"close":79.02,"high":79.69,"low":78.72,"open":79.31,"volume":3353600},{"timestamp":1318253400,"date":"2011-10-10","index":6370,"close":81.23,"high":81.32,"low":79.85,"open":80,"volume":2324400},{"timestamp":1318339800,"date":"2011-10-11","index":6371,"close":80.9,"high":81.06,"low":80.25,"open":80.98,"volume":1983800},{"timestamp":1318426200,"date":"2011-10-12","index":6372,"close":81.42,"high":82.5,"low":81.21,"open":81.51,"volume":2454000},{"timestamp":1318512600,"date":"2011-10-13","index":6373,"close":81.67,"high":81.95,"low":81.28,"open":81.44,"volume":1839100},{"timestamp":1318599000,"date":"2011-10-14","index":6374,"close":81.77,"high":82.81,"low":81.19,"open":82.07,"volume":2227700},{"timestamp":1318858200,"date":"2011-10-17","index":6375,"close":82.36,"high":82.53,"low":81.54,"open":81.57,"volume":2278000},{"timestamp":1318944600,"date":"2011-10-18","index":6376,"close":84.57,"high":85,"low":82.19,"open":82.35,"volume":3544500},{"timestamp":1319031000,"date":"2011-10-19","index":6377,"close":84.38,"high":84.99,"low":84.17,"open":84.39,"volume":2704000},{"timestamp":1319117400,"date":"2011-10-20","index":6378,"close":84.26,"high":85.35,"low":83.78,"open":84.38,"volume":2419600}]},{"date":"2011-05-25","estimated":0.77,"reported":0.73,"pre":[{"timestamp":1305120600,"date":"2011-05-11","index":6265,"close":81.7,"high":82.27,"low":81.19,"open":82.03,"volume":1600000},{"timestamp":1305207000,"date":"2011-05-12","index":6266,"close":83.32,"high":83.4,"low":81.49,"open":81.73,"volume":2500000},{"timestamp":1305293400,"date":"2011-05-13","index":6267,"close":82.72,"high":83.59,"low":82.57,"open":83.27,"volume":2215700},{"timestamp":1305552600,"date":"2011-05-16","index":6268,"close":82.31,"high":82.65,"low":82.1,"open":82.55,"volume":1768100},{"timestamp":1305639000,"date":"2011-05-17","index":6269,"close":82.71,"high":82.88,"low":82.05,"open":82.17,"volume":1538300},{"timestamp":1305725400,"date":"2011-05-18","index":6270,"close":83.24,"high":83.37,"low":82.05,"open":82.63,"volume":1630900},{"timestamp":1305811800,"date":"2011-05-19","index":6271,"close":83.86,"high":83.9,"low":83.1,"open":83.34,"volume":1137300},{"timestamp":1305898200,"date":"2011-05-20","index":6272,"close":83.4,"high":83.95,"low":82.31,"open":83.77,"volume":2223400},{"timestamp":1306157400,"date":"2011-05-23","index":6273,"close":82.64,"high":83.28,"low":82.28,"open":82.62,"volume":2400000},{"timestamp":1306243800,"date":"2011-05-24","index":6274,"close":81.35,"high":82.97,"low":81.27,"open":82.97,"volume":3623100},{"timestamp":1306330200,"date":"2011-05-25","index":6275,"close":80.32,"high":80.77,"low":79.14,"open":80.33,"volume":5232000}],"post":[{"timestamp":1306416600,"date":"2011-05-26","index":6276,"close":80.81,"high":80.92,"low":79.61,"open":80.06,"volume":2353600},{"timestamp":1306503000,"date":"2011-05-27","index":6277,"close":81.53,"high":81.81,"low":80.81,"open":80.93,"volume":1736000},{"timestamp":1306848600,"date":"2011-05-31","index":6278,"close":82.48,"high":82.5,"low":81.66,"open":81.94,"volume":2230300},{"timestamp":1306935000,"date":"2011-06-01","index":6279,"close":80.21,"high":82.51,"low":80.14,"open":82.34,"volume":2708800},{"timestamp":1307021400,"date":"2011-06-02","index":6280,"close":79,"high":80.86,"low":78.97,"open":80.83,"volume":4003400},{"timestamp":1307107800,"date":"2011-06-03","index":6281,"close":77.81,"high":78.85,"low":77.76,"open":78.6,"volume":3377400},{"timestamp":1307367000,"date":"2011-06-06","index":6282,"close":77.69,"high":78.15,"low":77.31,"open":77.55,"volume":2496700},{"timestamp":1307453400,"date":"2011-06-07","index":6283,"close":78.36,"high":78.95,"low":77.83,"open":78.08,"volume":2467000},{"timestamp":1307539800,"date":"2011-06-08","index":6284,"close":78.93,"high":79.66,"low":78.25,"open":78.37,"volume":2517700},{"timestamp":1307626200,"date":"2011-06-09","index":6285,"close":79.03,"high":79.7,"low":78.64,"open":79,"volume":1843700},{"timestamp":1307712600,"date":"2011-06-10","index":6286,"close":78.3,"high":79.28,"low":78.23,"open":79.1,"volume":2121900}]},{"date":"2011-03-02","estimated":0.79,"reported":0.79,"pre":[{"timestamp":1297780200,"date":"2011-02-15","index":6206,"close":74.33,"high":74.54,"low":74.12,"open":74.35,"volume":1460200},{"timestamp":1297866600,"date":"2011-02-16","index":6207,"close":74.96,"high":75.1,"low":74.4,"open":74.51,"volume":1435000},{"timestamp":1297953000,"date":"2011-02-17","index":6208,"close":74.84,"high":75.01,"low":74.06,"open":74.28,"volume":1360100},{"timestamp":1298039400,"date":"2011-02-18","index":6209,"close":75.43,"high":75.48,"low":74.3,"open":74.82,"volume":2130900},{"timestamp":1298385000,"date":"2011-02-22","index":6210,"close":73.89,"high":75.41,"low":73.84,"open":75.11,"volume":2115700},{"timestamp":1298471400,"date":"2011-02-23","index":6211,"close":72.84,"high":73.8,"low":72.41,"open":73.8,"volume":2783600},{"timestamp":1298557800,"date":"2011-02-24","index":6212,"close":72.98,"high":73.53,"low":72.3,"open":72.79,"volume":1848000},{"timestamp":1298644200,"date":"2011-02-25","index":6213,"close":73.57,"high":74.03,"low":73.24,"open":73.25,"volume":1818100},{"timestamp":1298903400,"date":"2011-02-28","index":6214,"close":74.79,"high":74.95,"low":73.85,"open":73.93,"volume":3306600},{"timestamp":1298989800,"date":"2011-03-01","index":6215,"close":73.62,"high":75.39,"low":73.43,"open":75.11,"volume":3507200},{"timestamp":1299076200,"date":"2011-03-02","index":6216,"close":71.76,"high":73.77,"low":70.86,"open":73.5,"volume":6197500}],"post":[{"timestamp":1299162600,"date":"2011-03-03","index":6217,"close":72.49,"high":72.6,"low":71.62,"open":72.25,"volume":2985400},{"timestamp":1299249000,"date":"2011-03-04","index":6218,"close":72.81,"high":72.86,"low":72.21,"open":72.5,"volume":2678000},{"timestamp":1299508200,"date":"2011-03-07","index":6219,"close":72.19,"high":72.99,"low":72.03,"open":72.99,"volume":3105000},{"timestamp":1299594600,"date":"2011-03-08","index":6220,"close":73.62,"high":74.06,"low":72.09,"open":72.09,"volume":2615800},{"timestamp":1299681000,"date":"2011-03-09","index":6221,"close":74.16,"high":74.25,"low":73.08,"open":73.48,"volume":1926400},{"timestamp":1299767400,"date":"2011-03-10","index":6222,"close":73.38,"high":74.18,"low":73.12,"open":73.51,"volume":2372300},{"timestamp":1299853800,"date":"2011-03-11","index":6223,"close":72.55,"high":73.62,"low":72.54,"open":73.09,"volume":2068600},{"timestamp":1300109400,"date":"2011-03-14","index":6224,"close":71.84,"high":72.47,"low":71.54,"open":72.25,"volume":2217400},{"timestamp":1300195800,"date":"2011-03-15","index":6225,"close":71.56,"high":71.97,"low":70.66,"open":70.76,"volume":2542200},{"timestamp":1300282200,"date":"2011-03-16","index":6226,"close":69.76,"high":71.19,"low":69.54,"open":71.14,"volume":3980200},{"timestamp":1300368600,"date":"2011-03-17","index":6227,"close":70.46,"high":70.99,"low":70.08,"open":70.46,"volume":2346600}]},{"date":"2010-12-08","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1290522600,"date":"2010-11-23","index":6149,"close":66.9,"high":67.07,"low":66.27,"open":66.97,"volume":2985800},{"timestamp":1290609000,"date":"2010-11-24","index":6150,"close":67.54,"high":68,"low":67.17,"open":67.17,"volume":2688000},{"timestamp":1290781800,"date":"2010-11-26","index":6151,"close":67.22,"high":67.47,"low":67.03,"open":67.11,"volume":952900},{"timestamp":1291041000,"date":"2010-11-29","index":6152,"close":66.97,"high":67,"low":66.33,"open":66.9,"volume":2350200},{"timestamp":1291127400,"date":"2010-11-30","index":6153,"close":67.61,"high":67.92,"low":66.51,"open":66.59,"volume":3305000},{"timestamp":1291213800,"date":"2010-12-01","index":6154,"close":68.31,"high":68.8,"low":68.01,"open":68.21,"volume":3038100},{"timestamp":1291300200,"date":"2010-12-02","index":6155,"close":69.01,"high":69.11,"low":68.13,"open":68.52,"volume":3288800},{"timestamp":1291386600,"date":"2010-12-03","index":6156,"close":68.39,"high":69.26,"low":68.24,"open":68.87,"volume":3092300},{"timestamp":1291645800,"date":"2010-12-06","index":6157,"close":69.19,"high":69.41,"low":68.33,"open":68.33,"volume":3366000},{"timestamp":1291732200,"date":"2010-12-07","index":6158,"close":69.64,"high":70.06,"low":69.12,"open":69.7,"volume":5115400},{"timestamp":1291818600,"date":"2010-12-08","index":6159,"close":69.25,"high":69.71,"low":68.53,"open":69.38,"volume":3691400}],"post":[{"timestamp":1291905000,"date":"2010-12-09","index":6160,"close":71.02,"high":71.13,"low":69.28,"open":69.7,"volume":6777000},{"timestamp":1291991400,"date":"2010-12-10","index":6161,"close":71.25,"high":71.28,"low":70.62,"open":70.75,"volume":3555900},{"timestamp":1292250600,"date":"2010-12-13","index":6162,"close":70.74,"high":71.49,"low":70.53,"open":71.13,"volume":5797100},{"timestamp":1292337000,"date":"2010-12-14","index":6163,"close":71.21,"high":71.54,"low":70.6,"open":70.7,"volume":2682500},{"timestamp":1292423400,"date":"2010-12-15","index":6164,"close":71.05,"high":71.45,"low":70.89,"open":71.01,"volume":3522600},{"timestamp":1292509800,"date":"2010-12-16","index":6165,"close":72.12,"high":72.23,"low":71.01,"open":71.05,"volume":3449700},{"timestamp":1292596200,"date":"2010-12-17","index":6166,"close":71.84,"high":72.44,"low":71.7,"open":71.93,"volume":6457100},{"timestamp":1292855400,"date":"2010-12-20","index":6167,"close":72.31,"high":72.55,"low":71.76,"open":71.89,"volume":2631800},{"timestamp":1292941800,"date":"2010-12-21","index":6168,"close":72.32,"high":72.77,"low":72.26,"open":72.57,"volume":2200500},{"timestamp":1293028200,"date":"2010-12-22","index":6169,"close":72.27,"high":72.54,"low":72,"open":72.33,"volume":1947900},{"timestamp":1293114600,"date":"2010-12-23","index":6170,"close":72.24,"high":72.45,"low":71.94,"open":72.16,"volume":1379400}]},{"date":"2010-10-06","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1285162200,"date":"2010-09-22","index":6105,"close":62.33,"high":62.45,"low":61.52,"open":61.52,"volume":4806500},{"timestamp":1285248600,"date":"2010-09-23","index":6106,"close":62.5,"high":62.82,"low":61.88,"open":62.05,"volume":3399200},{"timestamp":1285335000,"date":"2010-09-24","index":6107,"close":64.05,"high":64.31,"low":62.78,"open":63,"volume":4481600},{"timestamp":1285594200,"date":"2010-09-27","index":6108,"close":63.73,"high":64.14,"low":63.63,"open":63.82,"volume":4704400},{"timestamp":1285680600,"date":"2010-09-28","index":6109,"close":65,"high":65.11,"low":63.69,"open":63.86,"volume":5453500},{"timestamp":1285767000,"date":"2010-09-29","index":6110,"close":64.67,"high":65.22,"low":64.39,"open":64.93,"volume":3585200},{"timestamp":1285853400,"date":"2010-09-30","index":6111,"close":64.49,"high":65,"low":64.07,"open":64.87,"volume":4090300},{"timestamp":1285939800,"date":"2010-10-01","index":6112,"close":65.05,"high":65.25,"low":64.5,"open":64.92,"volume":4037200},{"timestamp":1286199000,"date":"2010-10-04","index":6113,"close":64.56,"high":65.24,"low":64.53,"open":65.06,"volume":4502900},{"timestamp":1286285400,"date":"2010-10-05","index":6114,"close":64.66,"high":65,"low":64.33,"open":65,"volume":5698600},{"timestamp":1286371800,"date":"2010-10-06","index":6115,"close":65.41,"high":65.46,"low":62.81,"open":63,"volume":11502200}],"post":[{"timestamp":1286458200,"date":"2010-10-07","index":6116,"close":65.26,"high":65.27,"low":64.43,"open":65.22,"volume":5048000},{"timestamp":1286544600,"date":"2010-10-08","index":6117,"close":64.29,"high":64.95,"low":63.94,"open":64.4,"volume":5632000},{"timestamp":1286803800,"date":"2010-10-11","index":6118,"close":64.32,"high":64.49,"low":63.28,"open":63.39,"volume":2584800},{"timestamp":1286890200,"date":"2010-10-12","index":6119,"close":63.34,"high":64.09,"low":63.31,"open":64.03,"volume":4454400},{"timestamp":1286976600,"date":"2010-10-13","index":6120,"close":63.36,"high":63.96,"low":63,"open":63.2,"volume":5006500},{"timestamp":1287063000,"date":"2010-10-14","index":6121,"close":63.18,"high":63.86,"low":62.91,"open":63.12,"volume":4214500},{"timestamp":1287149400,"date":"2010-10-15","index":6122,"close":63.7,"high":63.77,"low":63.21,"open":63.46,"volume":4033400},{"timestamp":1287408600,"date":"2010-10-18","index":6123,"close":63.21,"high":63.81,"low":63.13,"open":63.42,"volume":2417000},{"timestamp":1287495000,"date":"2010-10-19","index":6124,"close":62.21,"high":63.14,"low":61.9,"open":62.66,"volume":3970600},{"timestamp":1287581400,"date":"2010-10-20","index":6125,"close":62.61,"high":63.07,"low":62.25,"open":62.35,"volume":2785800},{"timestamp":1287667800,"date":"2010-10-21","index":6126,"close":63.6,"high":63.89,"low":62.54,"open":62.56,"volume":4190700}]},{"date":"2010-05-27","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1273757400,"date":"2010-05-13","index":6014,"close":57.67,"high":58.49,"low":57.6,"open":57.81,"volume":5007700},{"timestamp":1273843800,"date":"2010-05-14","index":6015,"close":57.74,"high":58.12,"low":57.21,"open":57.27,"volume":4890500},{"timestamp":1274103000,"date":"2010-05-17","index":6016,"close":58.35,"high":58.44,"low":57.53,"open":57.82,"volume":4129100},{"timestamp":1274189400,"date":"2010-05-18","index":6017,"close":57.78,"high":58.99,"low":57.68,"open":58.64,"volume":4308800},{"timestamp":1274275800,"date":"2010-05-19","index":6018,"close":57.77,"high":58.48,"low":57.49,"open":57.49,"volume":4350200},{"timestamp":1274362200,"date":"2010-05-20","index":6019,"close":56.59,"high":57.52,"low":56.55,"open":57,"volume":6755600},{"timestamp":1274448600,"date":"2010-05-21","index":6020,"close":57.44,"high":57.73,"low":55.79,"open":55.93,"volume":5966100},{"timestamp":1274707800,"date":"2010-05-24","index":6021,"close":56.76,"high":57.41,"low":56.68,"open":57.18,"volume":3376800},{"timestamp":1274794200,"date":"2010-05-25","index":6022,"close":56.5,"high":56.5,"low":55.39,"open":55.96,"volume":6120300},{"timestamp":1274880600,"date":"2010-05-26","index":6023,"close":55.98,"high":56.7,"low":55.71,"open":56.6,"volume":6146600},{"timestamp":1274967000,"date":"2010-05-27","index":6024,"close":58.74,"high":59.26,"low":57.04,"open":57.34,"volume":8764500}],"post":[{"timestamp":1275053400,"date":"2010-05-28","index":6025,"close":58.25,"high":58.92,"low":58.02,"open":58.79,"volume":3501100},{"timestamp":1275399000,"date":"2010-06-01","index":6026,"close":57.98,"high":58.85,"low":57.73,"open":58.18,"volume":3200400},{"timestamp":1275485400,"date":"2010-06-02","index":6027,"close":58.95,"high":58.98,"low":57.95,"open":58.34,"volume":3898900},{"timestamp":1275571800,"date":"2010-06-03","index":6028,"close":57.93,"high":59.16,"low":57.3,"open":58.23,"volume":7219000},{"timestamp":1275658200,"date":"2010-06-04","index":6029,"close":56.17,"high":57.45,"low":56.01,"open":57.45,"volume":5499000},{"timestamp":1275917400,"date":"2010-06-07","index":6030,"close":55.85,"high":56.62,"low":55.76,"open":56.01,"volume":3414800},{"timestamp":1276003800,"date":"2010-06-08","index":6031,"close":56.66,"high":56.72,"low":55.55,"open":55.69,"volume":3726500},{"timestamp":1276090200,"date":"2010-06-09","index":6032,"close":57.4,"high":57.75,"low":56.58,"open":56.68,"volume":4926900},{"timestamp":1276176600,"date":"2010-06-10","index":6033,"close":57.65,"high":58.06,"low":57.3,"open":57.82,"volume":3270300},{"timestamp":1276263000,"date":"2010-06-11","index":6034,"close":57.52,"high":57.65,"low":57,"open":57.18,"volume":3093000},{"timestamp":1276522200,"date":"2010-06-14","index":6035,"close":57.52,"high":57.9,"low":57.3,"open":57.64,"volume":2510800}]},{"date":"2010-03-03","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1266417000,"date":"2010-02-17","index":5954,"close":61.05,"high":61.3,"low":60.74,"open":60.79,"volume":2663100},{"timestamp":1266503400,"date":"2010-02-18","index":5955,"close":60.96,"high":61.13,"low":60.58,"open":60.93,"volume":2275200},{"timestamp":1266589800,"date":"2010-02-19","index":5956,"close":61.14,"high":61.36,"low":60.66,"open":60.73,"volume":2510100},{"timestamp":1266849000,"date":"2010-02-22","index":5957,"close":60.79,"high":61.45,"low":60.69,"open":61.4,"volume":3004300},{"timestamp":1266935400,"date":"2010-02-23","index":5958,"close":60.51,"high":60.92,"low":60.41,"open":60.64,"volume":3081200},{"timestamp":1267021800,"date":"2010-02-24","index":5959,"close":60.86,"high":61.22,"low":60.61,"open":60.8,"volume":2908200},{"timestamp":1267108200,"date":"2010-02-25","index":5960,"close":61.4,"high":61.52,"low":60.21,"open":60.29,"volume":3534000},{"timestamp":1267194600,"date":"2010-02-26","index":5961,"close":60.97,"high":61.47,"low":60.78,"open":61.36,"volume":3681600},{"timestamp":1267453800,"date":"2010-03-01","index":5962,"close":61.65,"high":62.11,"low":60.68,"open":61,"volume":4031100},{"timestamp":1267540200,"date":"2010-03-02","index":5963,"close":61.38,"high":62.12,"low":61.2,"open":62.12,"volume":4126100},{"timestamp":1267626600,"date":"2010-03-03","index":5964,"close":60.68,"high":61.58,"low":59.64,"open":59.75,"volume":10153500}],"post":[{"timestamp":1267713000,"date":"2010-03-04","index":5965,"close":60.8,"high":61.16,"low":60.48,"open":60.75,"volume":3286100},{"timestamp":1267799400,"date":"2010-03-05","index":5966,"close":60.68,"high":60.97,"low":60.5,"open":60.85,"volume":3514800},{"timestamp":1268058600,"date":"2010-03-08","index":5967,"close":60.67,"high":61,"low":60.52,"open":60.54,"volume":3020400},{"timestamp":1268145000,"date":"2010-03-09","index":5968,"close":60.13,"high":60.57,"low":60.04,"open":60.38,"volume":3187000},{"timestamp":1268231400,"date":"2010-03-10","index":5969,"close":59.84,"high":60.41,"low":59.76,"open":60.21,"volume":3248400},{"timestamp":1268317800,"date":"2010-03-11","index":5970,"close":59.9,"high":60.06,"low":59.77,"open":59.78,"volume":3957200},{"timestamp":1268404200,"date":"2010-03-12","index":5971,"close":60.17,"high":60.48,"low":59.81,"open":59.88,"volume":3938700},{"timestamp":1268659800,"date":"2010-03-15","index":5972,"close":60.55,"high":60.62,"low":60.05,"open":60.07,"volume":2584700},{"timestamp":1268746200,"date":"2010-03-16","index":5973,"close":60.91,"high":60.96,"low":60.59,"open":60.71,"volume":2480600},{"timestamp":1268832600,"date":"2010-03-17","index":5974,"close":61.33,"high":61.46,"low":60.9,"open":60.96,"volume":3115300},{"timestamp":1268919000,"date":"2010-03-18","index":5975,"close":61.27,"high":61.43,"low":60.92,"open":61,"volume":3156200}]},{"date":"2009-12-10","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1259159400,"date":"2009-11-25","index":5899,"close":60.89,"high":60.99,"low":60.4,"open":60.4,"volume":2469800},{"timestamp":1259332200,"date":"2009-11-27","index":5900,"close":60.03,"high":60.51,"low":59.2,"open":59.5,"volume":1483300},{"timestamp":1259591400,"date":"2009-11-30","index":5901,"close":59.91,"high":60.29,"low":59.41,"open":60.15,"volume":3399200},{"timestamp":1259677800,"date":"2009-12-01","index":5902,"close":60.73,"high":60.79,"low":60.1,"open":60.13,"volume":4418600},{"timestamp":1259764200,"date":"2009-12-02","index":5903,"close":60.87,"high":61.15,"low":60.29,"open":60.65,"volume":4316200},{"timestamp":1259850600,"date":"2009-12-03","index":5904,"close":59.02,"high":59.57,"low":58.9,"open":59.4,"volume":8326000},{"timestamp":1259937000,"date":"2009-12-04","index":5905,"close":59.19,"high":59.99,"low":58.67,"open":59.4,"volume":4936000},{"timestamp":1260196200,"date":"2009-12-07","index":5906,"close":59.35,"high":59.74,"low":59.05,"open":59.13,"volume":2422400},{"timestamp":1260282600,"date":"2009-12-08","index":5907,"close":58.75,"high":58.96,"low":58,"open":58.85,"volume":3853300},{"timestamp":1260369000,"date":"2009-12-09","index":5908,"close":58.66,"high":59,"low":58.1,"open":58.71,"volume":3745600},{"timestamp":1260455400,"date":"2009-12-10","index":5909,"close":58.76,"high":59.36,"low":58.23,"open":59.15,"volume":5576500}],"post":[{"timestamp":1260541800,"date":"2009-12-11","index":5910,"close":59.32,"high":59.49,"low":58.97,"open":59.04,"volume":3197100},{"timestamp":1260801000,"date":"2009-12-14","index":5911,"close":59.47,"high":59.72,"low":59.17,"open":59.57,"volume":2174900},{"timestamp":1260887400,"date":"2009-12-15","index":5912,"close":58.98,"high":59.47,"low":58.86,"open":59.42,"volume":2794900},{"timestamp":1260973800,"date":"2009-12-16","index":5913,"close":58.77,"high":59.5,"low":58.72,"open":59.15,"volume":2859300},{"timestamp":1261060200,"date":"2009-12-17","index":5914,"close":57.8,"high":58.58,"low":57.8,"open":58.53,"volume":2876800},{"timestamp":1261146600,"date":"2009-12-18","index":5915,"close":58.43,"high":58.46,"low":57.52,"open":58.03,"volume":4540800},{"timestamp":1261405800,"date":"2009-12-21","index":5916,"close":59.27,"high":59.55,"low":58.64,"open":58.78,"volume":2114000},{"timestamp":1261492200,"date":"2009-12-22","index":5917,"close":59.57,"high":59.8,"low":59.03,"open":59.03,"volume":3026200},{"timestamp":1261578600,"date":"2009-12-23","index":5918,"close":60.07,"high":60.31,"low":59.6,"open":59.6,"volume":2945700},{"timestamp":1261665000,"date":"2009-12-24","index":5919,"close":60.4,"high":60.6,"low":60.09,"open":60.29,"volume":1681400},{"timestamp":1262010600,"date":"2009-12-28","index":5920,"close":60.56,"high":60.75,"low":60.33,"open":60.4,"volume":1748300}]},{"date":"2009-10-07","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1253712600,"date":"2009-09-23","index":5854,"close":57.98,"high":58.8,"low":57.86,"open":57.86,"volume":2952200},{"timestamp":1253799000,"date":"2009-09-24","index":5855,"close":57.43,"high":58.24,"low":57.07,"open":58.03,"volume":3389400},{"timestamp":1253885400,"date":"2009-09-25","index":5856,"close":56.28,"high":57.72,"low":56,"open":57.72,"volume":6137100},{"timestamp":1254144600,"date":"2009-09-28","index":5857,"close":56.56,"high":56.66,"low":56.31,"open":56.5,"volume":4786200},{"timestamp":1254231000,"date":"2009-09-29","index":5858,"close":56.49,"high":56.93,"low":56.25,"open":56.56,"volume":4939600},{"timestamp":1254317400,"date":"2009-09-30","index":5859,"close":56.38,"high":57.44,"low":55.98,"open":57.12,"volume":12235900},{"timestamp":1254403800,"date":"2009-10-01","index":5860,"close":55.69,"high":56.69,"low":55.4,"open":56.15,"volume":5097900},{"timestamp":1254490200,"date":"2009-10-02","index":5861,"close":56.47,"high":56.68,"low":55.73,"open":55.92,"volume":5760800},{"timestamp":1254749400,"date":"2009-10-05","index":5862,"close":56.88,"high":57.25,"low":56.3,"open":56.59,"volume":4480100},{"timestamp":1254835800,"date":"2009-10-06","index":5863,"close":57.93,"high":58.37,"low":57.02,"open":57.02,"volume":5865700},{"timestamp":1254922200,"date":"2009-10-07","index":5864,"close":59,"high":60.3,"low":58.86,"open":59.76,"volume":11117300}],"post":[{"timestamp":1255008600,"date":"2009-10-08","index":5865,"close":58.63,"high":59.38,"low":58.39,"open":59.28,"volume":5025900},{"timestamp":1255095000,"date":"2009-10-09","index":5866,"close":58.64,"high":58.69,"low":57.72,"open":58.2,"volume":5751900},{"timestamp":1255354200,"date":"2009-10-12","index":5867,"close":58.03,"high":58.83,"low":57.76,"open":58.38,"volume":2915700},{"timestamp":1255440600,"date":"2009-10-13","index":5868,"close":58.48,"high":58.87,"low":57.75,"open":57.9,"volume":4733900},{"timestamp":1255527000,"date":"2009-10-14","index":5869,"close":58.77,"high":59,"low":58.44,"open":59,"volume":3461400},{"timestamp":1255613400,"date":"2009-10-15","index":5870,"close":58.97,"high":59.04,"low":58.39,"open":58.39,"volume":2879900},{"timestamp":1255699800,"date":"2009-10-16","index":5871,"close":58.48,"high":58.9,"low":58.12,"open":58.85,"volume":3230700},{"timestamp":1255959000,"date":"2009-10-19","index":5872,"close":59.23,"high":59.35,"low":58.36,"open":58.82,"volume":3502500},{"timestamp":1256045400,"date":"2009-10-20","index":5873,"close":59.09,"high":59.27,"low":58.42,"open":59.26,"volume":3384300},{"timestamp":1256131800,"date":"2009-10-21","index":5874,"close":57.71,"high":59.25,"low":57.71,"open":58.76,"volume":4153300},{"timestamp":1256218200,"date":"2009-10-22","index":5875,"close":58.27,"high":58.49,"low":57.57,"open":57.76,"volume":2917600}]},{"date":"2009-05-28","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1242221400,"date":"2009-05-13","index":5762,"close":45.65,"high":46.55,"low":45.3,"open":46.25,"volume":5929500},{"timestamp":1242307800,"date":"2009-05-14","index":5763,"close":44.8,"high":46.1,"low":44.61,"open":45.8,"volume":6582900},{"timestamp":1242394200,"date":"2009-05-15","index":5764,"close":44.75,"high":45.58,"low":44.7,"open":44.78,"volume":5187400},{"timestamp":1242653400,"date":"2009-05-18","index":5765,"close":46.09,"high":46.17,"low":45.06,"open":45.21,"volume":4243000},{"timestamp":1242739800,"date":"2009-05-19","index":5766,"close":47.21,"high":47.74,"low":45.72,"open":46.23,"volume":6007600},{"timestamp":1242826200,"date":"2009-05-20","index":5767,"close":48.78,"high":49.61,"low":48.26,"open":48.5,"volume":9621600},{"timestamp":1242912600,"date":"2009-05-21","index":5768,"close":48.31,"high":49.28,"low":47.86,"open":48.42,"volume":4702500},{"timestamp":1242999000,"date":"2009-05-22","index":5769,"close":48.3,"high":48.83,"low":48.07,"open":48.3,"volume":4038600},{"timestamp":1243344600,"date":"2009-05-26","index":5770,"close":49.14,"high":49.92,"low":47.6,"open":47.75,"volume":7600100},{"timestamp":1243431000,"date":"2009-05-27","index":5771,"close":48.83,"high":49.7,"low":48.2,"open":48.85,"volume":6273600},{"timestamp":1243517400,"date":"2009-05-28","index":5772,"close":47.97,"high":48.79,"low":46.54,"open":47.94,"volume":10927600}],"post":[{"timestamp":1243603800,"date":"2009-05-29","index":5773,"close":48.52,"high":48.52,"low":47.21,"open":48.2,"volume":4713300},{"timestamp":1243863000,"date":"2009-06-01","index":5774,"close":49.7,"high":49.98,"low":48.75,"open":49.2,"volume":4680700},{"timestamp":1243949400,"date":"2009-06-02","index":5775,"close":49.45,"high":50.14,"low":49.3,"open":49.52,"volume":3820700},{"timestamp":1244035800,"date":"2009-06-03","index":5776,"close":48.47,"high":49.25,"low":48,"open":49.22,"volume":9321500},{"timestamp":1244122200,"date":"2009-06-04","index":5777,"close":47.87,"high":48,"low":46.25,"open":47.13,"volume":8815500},{"timestamp":1244208600,"date":"2009-06-05","index":5778,"close":47.64,"high":48.59,"low":47.18,"open":48.4,"volume":5473000},{"timestamp":1244467800,"date":"2009-06-08","index":5779,"close":47.53,"high":47.84,"low":46.96,"open":47.4,"volume":3293000},{"timestamp":1244554200,"date":"2009-06-09","index":5780,"close":47.13,"high":47.96,"low":46.89,"open":47.56,"volume":4992200},{"timestamp":1244640600,"date":"2009-06-10","index":5781,"close":46.59,"high":47.45,"low":46.38,"open":47.22,"volume":5181800},{"timestamp":1244727000,"date":"2009-06-11","index":5782,"close":46.27,"high":47.05,"low":46.22,"open":46.71,"volume":6474800},{"timestamp":1244813400,"date":"2009-06-12","index":5783,"close":47.03,"high":47.1,"low":45.96,"open":46.35,"volume":4735700}]},{"date":"2009-03-04","estimated":0.59,"reported":0.55,"pre":[{"timestamp":1234967400,"date":"2009-02-18","index":5703,"close":42.38,"high":42.63,"low":41.72,"open":42.2,"volume":6191500},{"timestamp":1235053800,"date":"2009-02-19","index":5704,"close":42.62,"high":43.47,"low":42.59,"open":42.74,"volume":5451200},{"timestamp":1235140200,"date":"2009-02-20","index":5705,"close":42.76,"high":43.29,"low":42.1,"open":42.53,"volume":6996200},{"timestamp":1235399400,"date":"2009-02-23","index":5706,"close":41.17,"high":43.23,"low":41.04,"open":42.8,"volume":6430200},{"timestamp":1235485800,"date":"2009-02-24","index":5707,"close":42.55,"high":42.78,"low":41.05,"open":41.12,"volume":6083600},{"timestamp":1235572200,"date":"2009-02-25","index":5708,"close":42,"high":42.79,"low":41.32,"open":42.22,"volume":6932700},{"timestamp":1235658600,"date":"2009-02-26","index":5709,"close":41.55,"high":42.44,"low":41.55,"open":42.35,"volume":4907600},{"timestamp":1235745000,"date":"2009-02-27","index":5710,"close":42.34,"high":43.03,"low":41.25,"open":41.29,"volume":7385700},{"timestamp":1236004200,"date":"2009-03-02","index":5711,"close":40.84,"high":42.86,"low":40.72,"open":41.71,"volume":7625200},{"timestamp":1236090600,"date":"2009-03-03","index":5712,"close":40.69,"high":41.86,"low":40.25,"open":41.31,"volume":8133400},{"timestamp":1236177000,"date":"2009-03-04","index":5713,"close":40.81,"high":41.9,"low":40.15,"open":41.11,"volume":14476000}],"post":[{"timestamp":1236263400,"date":"2009-03-05","index":5714,"close":39.56,"high":40.95,"low":39.26,"open":40.54,"volume":8932600},{"timestamp":1236349800,"date":"2009-03-06","index":5715,"close":38.98,"high":39.74,"low":38.17,"open":39.58,"volume":7087200},{"timestamp":1236605400,"date":"2009-03-09","index":5716,"close":38.44,"high":39.47,"low":38.18,"open":38.44,"volume":6474500},{"timestamp":1236691800,"date":"2009-03-10","index":5717,"close":40.14,"high":40.19,"low":38.65,"open":39.03,"volume":8581000},{"timestamp":1236778200,"date":"2009-03-11","index":5718,"close":39.56,"high":40.43,"low":39.34,"open":40.12,"volume":6356500},{"timestamp":1236864600,"date":"2009-03-12","index":5719,"close":40.86,"high":40.99,"low":39.33,"open":39.96,"volume":6020300},{"timestamp":1236951000,"date":"2009-03-13","index":5720,"close":42.2,"high":42.4,"low":40.5,"open":40.99,"volume":6387500},{"timestamp":1237210200,"date":"2009-03-16","index":5721,"close":42.12,"high":43.02,"low":42,"open":42.13,"volume":4879100},{"timestamp":1237296600,"date":"2009-03-17","index":5722,"close":43.98,"high":44.02,"low":42.81,"open":43.09,"volume":6168300},{"timestamp":1237383000,"date":"2009-03-18","index":5723,"close":44.46,"high":45.04,"low":43.08,"open":43.9,"volume":7082400},{"timestamp":1237469400,"date":"2009-03-19","index":5724,"close":45.12,"high":45.27,"low":44.25,"open":44.6,"volume":6798600}]},{"date":"2008-12-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1227709800,"date":"2008-11-26","index":5648,"close":51.45,"high":51.67,"low":49.6,"open":49.65,"volume":4421900},{"timestamp":1227882600,"date":"2008-11-28","index":5649,"close":51.47,"high":51.68,"low":50.66,"open":51.35,"volume":1533300},{"timestamp":1228141800,"date":"2008-12-01","index":5650,"close":47.91,"high":50.76,"low":47.88,"open":50.73,"volume":5559800},{"timestamp":1228228200,"date":"2008-12-02","index":5651,"close":50.1,"high":50.2,"low":47.76,"open":48.5,"volume":6138500},{"timestamp":1228314600,"date":"2008-12-03","index":5652,"close":51.42,"high":52.22,"low":48.73,"open":49,"volume":7885400},{"timestamp":1228401000,"date":"2008-12-04","index":5653,"close":52.75,"high":53.35,"low":50.51,"open":50.97,"volume":9864600},{"timestamp":1228487400,"date":"2008-12-05","index":5654,"close":55.58,"high":55.89,"low":51.86,"open":52.17,"volume":8656700},{"timestamp":1228746600,"date":"2008-12-08","index":5655,"close":55.19,"high":56.27,"low":54.46,"open":55.39,"volume":7387300},{"timestamp":1228833000,"date":"2008-12-09","index":5656,"close":53.1,"high":55.16,"low":52.46,"open":55.06,"volume":7886900},{"timestamp":1228919400,"date":"2008-12-10","index":5657,"close":53.69,"high":53.97,"low":51.89,"open":52.86,"volume":7260800},{"timestamp":1229005800,"date":"2008-12-11","index":5658,"close":52.06,"high":53.47,"low":50.7,"open":52.25,"volume":10660400}],"post":[{"timestamp":1229092200,"date":"2008-12-12","index":5659,"close":53.4,"high":54.09,"low":51.36,"open":51.36,"volume":6796200},{"timestamp":1229351400,"date":"2008-12-15","index":5660,"close":52.74,"high":53.4,"low":51.54,"open":53.29,"volume":4868700},{"timestamp":1229437800,"date":"2008-12-16","index":5661,"close":53.03,"high":53.44,"low":52.32,"open":53,"volume":8211700},{"timestamp":1229524200,"date":"2008-12-17","index":5662,"close":53.94,"high":54.46,"low":52.69,"open":52.69,"volume":6888800},{"timestamp":1229610600,"date":"2008-12-18","index":5663,"close":54.15,"high":54.74,"low":53.6,"open":54.37,"volume":5053200},{"timestamp":1229697000,"date":"2008-12-19","index":5664,"close":53.79,"high":55,"low":53.38,"open":54.59,"volume":6452400},{"timestamp":1229956200,"date":"2008-12-22","index":5665,"close":52.72,"high":54.35,"low":51.75,"open":54.29,"volume":4977100},{"timestamp":1230042600,"date":"2008-12-23","index":5666,"close":51.47,"high":53.33,"low":51.25,"open":52.37,"volume":3533700},{"timestamp":1230129000,"date":"2008-12-24","index":5667,"close":51.69,"high":52.06,"low":51.57,"open":51.92,"volume":1123400},{"timestamp":1230301800,"date":"2008-12-26","index":5668,"close":51.47,"high":52,"low":51.29,"open":51.49,"volume":1218200},{"timestamp":1230561000,"date":"2008-12-29","index":5669,"close":50.83,"high":51.82,"low":50.58,"open":51.35,"volume":2413900}]},{"date":"2008-10-08","estimated":0.93,"reported":0.92,"pre":[{"timestamp":1222263000,"date":"2008-09-24","index":5603,"close":64.79,"high":65.23,"low":63.36,"open":64.08,"volume":3521300},{"timestamp":1222349400,"date":"2008-09-25","index":5604,"close":65.98,"high":66.67,"low":64.76,"open":64.89,"volume":5293400},{"timestamp":1222435800,"date":"2008-09-26","index":5605,"close":66.29,"high":66.32,"low":64.52,"open":64.52,"volume":4508100},{"timestamp":1222695000,"date":"2008-09-29","index":5606,"close":63.2,"high":66.5,"low":62,"open":65.95,"volume":7243100},{"timestamp":1222781400,"date":"2008-09-30","index":5607,"close":64.93,"high":65.37,"low":63,"open":63.66,"volume":5082700},{"timestamp":1222867800,"date":"2008-10-01","index":5608,"close":64.69,"high":65,"low":63.64,"open":64,"volume":3860200},{"timestamp":1222954200,"date":"2008-10-02","index":5609,"close":61.92,"high":64.44,"low":61.33,"open":64.31,"volume":6284800},{"timestamp":1223040600,"date":"2008-10-03","index":5610,"close":62.6,"high":65.12,"low":62.29,"open":63.69,"volume":7767800},{"timestamp":1223299800,"date":"2008-10-06","index":5611,"close":60.47,"high":62,"low":57.11,"open":60.72,"volume":9508900},{"timestamp":1223386200,"date":"2008-10-07","index":5612,"close":57.8,"high":61.42,"low":57.05,"open":60.45,"volume":9819200},{"timestamp":1223472600,"date":"2008-10-08","index":5613,"close":57.06,"high":58.8,"low":53.35,"open":54,"volume":13645400}],"post":[{"timestamp":1223559000,"date":"2008-10-09","index":5614,"close":54.4,"high":58.01,"low":52.7,"open":57.41,"volume":7837500},{"timestamp":1223645400,"date":"2008-10-10","index":5615,"close":53.9,"high":55.99,"low":51,"open":53.13,"volume":12410400},{"timestamp":1223904600,"date":"2008-10-13","index":5616,"close":59.52,"high":59.69,"low":55.75,"open":56.1,"volume":8433700},{"timestamp":1223991000,"date":"2008-10-14","index":5617,"close":58.41,"high":61.52,"low":57.11,"open":61.09,"volume":7996300},{"timestamp":1224077400,"date":"2008-10-15","index":5618,"close":53.61,"high":57.9,"low":53,"open":57.23,"volume":7662600},{"timestamp":1224163800,"date":"2008-10-16","index":5619,"close":57.79,"high":58.14,"low":52.45,"open":54.03,"volume":10619000},{"timestamp":1224250200,"date":"2008-10-17","index":5620,"close":57.98,"high":59.94,"low":52.77,"open":56.76,"volume":8423400},{"timestamp":1224509400,"date":"2008-10-20","index":5621,"close":58.08,"high":59.31,"low":56,"open":59.31,"volume":6356700},{"timestamp":1224595800,"date":"2008-10-21","index":5622,"close":55.86,"high":58.59,"low":55.57,"open":57.04,"volume":7081300},{"timestamp":1224682200,"date":"2008-10-22","index":5623,"close":53.55,"high":55.18,"low":52.09,"open":54.83,"volume":6863600},{"timestamp":1224768600,"date":"2008-10-23","index":5624,"close":52.21,"high":53.68,"low":49.68,"open":53.42,"volume":8923400}]},{"date":"2008-05-29","estimated":0.65,"reported":0.67,"pre":[{"timestamp":1210771800,"date":"2008-05-14","index":5511,"close":74.22,"high":75.23,"low":73.98,"open":74.47,"volume":4171000},{"timestamp":1210858200,"date":"2008-05-15","index":5512,"close":74.45,"high":74.47,"low":73.56,"open":74.15,"volume":3612500},{"timestamp":1210944600,"date":"2008-05-16","index":5513,"close":73.27,"high":74.36,"low":72.2,"open":74.36,"volume":5690300},{"timestamp":1211203800,"date":"2008-05-19","index":5514,"close":72.11,"high":73.75,"low":71.87,"open":73.41,"volume":3963400},{"timestamp":1211290200,"date":"2008-05-20","index":5515,"close":71.39,"high":72.1,"low":71,"open":71.93,"volume":3740500},{"timestamp":1211376600,"date":"2008-05-21","index":5516,"close":69.39,"high":71.96,"low":68.9,"open":71.89,"volume":6635200},{"timestamp":1211463000,"date":"2008-05-22","index":5517,"close":70.76,"high":71.01,"low":69.3,"open":69.43,"volume":6521100},{"timestamp":1211549400,"date":"2008-05-23","index":5518,"close":71.32,"high":71.65,"low":69.54,"open":70.52,"volume":6182100},{"timestamp":1211895000,"date":"2008-05-27","index":5519,"close":72.59,"high":73.24,"low":71.36,"open":71.53,"volume":6240100},{"timestamp":1211981400,"date":"2008-05-28","index":5520,"close":73.24,"high":74.41,"low":72.72,"open":73.06,"volume":6563400},{"timestamp":1212067800,"date":"2008-05-29","index":5521,"close":72.98,"high":74.75,"low":70.67,"open":73.83,"volume":8817500}],"post":[{"timestamp":1212154200,"date":"2008-05-30","index":5522,"close":71.32,"high":72.97,"low":70.98,"open":72.5,"volume":5908600},{"timestamp":1212413400,"date":"2008-06-02","index":5523,"close":70.33,"high":71.46,"low":69.83,"open":71.45,"volume":7114900},{"timestamp":1212499800,"date":"2008-06-03","index":5524,"close":70.04,"high":71.07,"low":69.66,"open":70.44,"volume":5971100},{"timestamp":1212586200,"date":"2008-06-04","index":5525,"close":70.81,"high":71.03,"low":69.27,"open":69.71,"volume":4615800},{"timestamp":1212672600,"date":"2008-06-05","index":5526,"close":73.5,"high":73.57,"low":71.48,"open":71.53,"volume":6103400},{"timestamp":1212759000,"date":"2008-06-06","index":5527,"close":71.19,"high":72.95,"low":71,"open":72.95,"volume":6308400},{"timestamp":1213018200,"date":"2008-06-09","index":5528,"close":71.33,"high":72.47,"low":70.91,"open":71.22,"volume":5510500},{"timestamp":1213104600,"date":"2008-06-10","index":5529,"close":70.46,"high":71.02,"low":69.78,"open":70.88,"volume":6616800},{"timestamp":1213191000,"date":"2008-06-11","index":5530,"close":68.87,"high":70.48,"low":68.75,"open":70.22,"volume":5864900},{"timestamp":1213277400,"date":"2008-06-12","index":5531,"close":68.2,"high":69.92,"low":67.14,"open":69.36,"volume":8404100},{"timestamp":1213363800,"date":"2008-06-13","index":5532,"close":70.32,"high":70.34,"low":68.5,"open":68.6,"volume":6884900}]},{"date":"2008-03-05","estimated":0.74,"reported":0.74,"pre":[{"timestamp":1203517800,"date":"2008-02-20","index":5452,"close":64.56,"high":65,"low":62.48,"open":62.5,"volume":4911500},{"timestamp":1203604200,"date":"2008-02-21","index":5453,"close":64.97,"high":66,"low":64.54,"open":64.89,"volume":6183500},{"timestamp":1203690600,"date":"2008-02-22","index":5454,"close":66.02,"high":66.1,"low":64.82,"open":65.31,"volume":4368600},{"timestamp":1203949800,"date":"2008-02-25","index":5455,"close":65.63,"high":66.5,"low":65.27,"open":66.02,"volume":5986000},{"timestamp":1204036200,"date":"2008-02-26","index":5456,"close":66.46,"high":67.18,"low":65.44,"open":65.61,"volume":6913800},{"timestamp":1204122600,"date":"2008-02-27","index":5457,"close":64.49,"high":65,"low":62.91,"open":64.85,"volume":10423700},{"timestamp":1204209000,"date":"2008-02-28","index":5458,"close":63.1,"high":64.64,"low":62.56,"open":64.19,"volume":5432600},{"timestamp":1204295400,"date":"2008-02-29","index":5459,"close":61.92,"high":63.25,"low":61.64,"open":62.83,"volume":5399100},{"timestamp":1204554600,"date":"2008-03-03","index":5460,"close":62.51,"high":63.2,"low":61.69,"open":61.91,"volume":6205000},{"timestamp":1204641000,"date":"2008-03-04","index":5461,"close":62.39,"high":62.97,"low":61.63,"open":62.09,"volume":6800800},{"timestamp":1204727400,"date":"2008-03-05","index":5462,"close":60.83,"high":62.58,"low":60.28,"open":61.67,"volume":13979800}],"post":[{"timestamp":1204813800,"date":"2008-03-06","index":5463,"close":60.04,"high":61.42,"low":60,"open":61.36,"volume":6139700},{"timestamp":1204900200,"date":"2008-03-07","index":5464,"close":60.3,"high":61.28,"low":59.94,"open":60,"volume":5712600},{"timestamp":1205155800,"date":"2008-03-10","index":5465,"close":60.25,"high":61.04,"low":59.97,"open":60.47,"volume":4895700},{"timestamp":1205242200,"date":"2008-03-11","index":5466,"close":62.62,"high":62.63,"low":60.86,"open":61.08,"volume":5926300},{"timestamp":1205328600,"date":"2008-03-12","index":5467,"close":62.6,"high":63.73,"low":62.39,"open":62.62,"volume":6355100},{"timestamp":1205415000,"date":"2008-03-13","index":5468,"close":62.17,"high":62.68,"low":61.38,"open":61.84,"volume":7257300},{"timestamp":1205501400,"date":"2008-03-14","index":5469,"close":60.86,"high":62.85,"low":60.09,"open":62.58,"volume":6801500},{"timestamp":1205760600,"date":"2008-03-17","index":5470,"close":60.36,"high":60.89,"low":59.66,"open":60.4,"volume":5413000},{"timestamp":1205847000,"date":"2008-03-18","index":5471,"close":61.67,"high":61.75,"low":60.01,"open":61.22,"volume":5704600},{"timestamp":1205933400,"date":"2008-03-19","index":5472,"close":60.88,"high":62.71,"low":60.88,"open":61.33,"volume":5412400},{"timestamp":1206019800,"date":"2008-03-20","index":5473,"close":63.42,"high":63.8,"low":60.88,"open":60.92,"volume":5915700}]},{"date":"2007-12-13","estimated":0.59,"reported":0.59,"pre":[{"timestamp":1196346600,"date":"2007-11-29","index":5397,"close":67.09,"high":67.56,"low":66.5,"open":66.96,"volume":3399300},{"timestamp":1196433000,"date":"2007-11-30","index":5398,"close":67.4,"high":68.33,"low":67.05,"open":68,"volume":4936000},{"timestamp":1196692200,"date":"2007-12-03","index":5399,"close":66.94,"high":67.91,"low":66.72,"open":67.4,"volume":3641000},{"timestamp":1196778600,"date":"2007-12-04","index":5400,"close":69.17,"high":69.42,"low":66.66,"open":66.76,"volume":5067400},{"timestamp":1196865000,"date":"2007-12-05","index":5401,"close":69.65,"high":70.88,"low":68.93,"open":69.95,"volume":6381400},{"timestamp":1196951400,"date":"2007-12-06","index":5402,"close":70.83,"high":71.19,"low":69,"open":69.05,"volume":6545800},{"timestamp":1197037800,"date":"2007-12-07","index":5403,"close":71.83,"high":72.68,"low":71,"open":71.06,"volume":5401000},{"timestamp":1197297000,"date":"2007-12-10","index":5404,"close":71.25,"high":72.56,"low":70.8,"open":72.45,"volume":4611200},{"timestamp":1197383400,"date":"2007-12-11","index":5405,"close":69.96,"high":72.22,"low":69.85,"open":71.12,"volume":4818800},{"timestamp":1197469800,"date":"2007-12-12","index":5406,"close":70.19,"high":71.36,"low":69.41,"open":71.29,"volume":6842800},{"timestamp":1197556200,"date":"2007-12-13","index":5407,"close":68.54,"high":69.84,"low":65.1,"open":65.52,"volume":17559600}],"post":[{"timestamp":1197642600,"date":"2007-12-14","index":5408,"close":68.49,"high":69.1,"low":67.6,"open":68.25,"volume":7735300},{"timestamp":1197901800,"date":"2007-12-17","index":5409,"close":68.17,"high":69,"low":68.08,"open":68.39,"volume":2972100},{"timestamp":1197988200,"date":"2007-12-18","index":5410,"close":68.45,"high":68.88,"low":67.5,"open":68.65,"volume":3273600},{"timestamp":1198074600,"date":"2007-12-19","index":5411,"close":68.4,"high":68.67,"low":67.61,"open":68.67,"volume":2743900},{"timestamp":1198161000,"date":"2007-12-20","index":5412,"close":68.89,"high":69.09,"low":68,"open":69.02,"volume":3112100},{"timestamp":1198247400,"date":"2007-12-21","index":5413,"close":70.08,"high":70.08,"low":69.35,"open":69.55,"volume":5863700},{"timestamp":1198506600,"date":"2007-12-24","index":5414,"close":70.76,"high":71,"low":70.08,"open":70.39,"volume":1093500},{"timestamp":1198679400,"date":"2007-12-26","index":5415,"close":70.59,"high":70.99,"low":69.55,"open":70.99,"volume":2083200},{"timestamp":1198765800,"date":"2007-12-27","index":5416,"close":69.86,"high":70.9,"low":69.75,"open":70.62,"volume":2093200},{"timestamp":1198852200,"date":"2007-12-28","index":5417,"close":70.22,"high":70.72,"low":69.81,"open":70.15,"volume":1910800},{"timestamp":1199111400,"date":"2007-12-31","index":5418,"close":69.76,"high":70.45,"low":69.73,"open":70.22,"volume":1862200}]},{"date":"2007-10-10","estimated":0.83,"reported":0.91,"pre":[{"timestamp":1190813400,"date":"2007-09-26","index":5352,"close":60.69,"high":60.9,"low":59.5,"open":59.61,"volume":4334600},{"timestamp":1190899800,"date":"2007-09-27","index":5353,"close":61.12,"high":61.29,"low":60.7,"open":60.72,"volume":2786800},{"timestamp":1190986200,"date":"2007-09-28","index":5354,"close":61.37,"high":62.02,"low":61.21,"open":61.34,"volume":4080200},{"timestamp":1191245400,"date":"2007-10-01","index":5355,"close":61.81,"high":62.2,"low":61.22,"open":61.52,"volume":3953200},{"timestamp":1191331800,"date":"2007-10-02","index":5356,"close":61.62,"high":62,"low":61.16,"open":61.92,"volume":3905000},{"timestamp":1191418200,"date":"2007-10-03","index":5357,"close":61.92,"high":62.97,"low":61.35,"open":61.35,"volume":3019100},{"timestamp":1191504600,"date":"2007-10-04","index":5358,"close":62.09,"high":62.68,"low":61.95,"open":62.2,"volume":2375700},{"timestamp":1191591000,"date":"2007-10-05","index":5359,"close":63.27,"high":64,"low":62.53,"open":62.62,"volume":3691600},{"timestamp":1191850200,"date":"2007-10-08","index":5360,"close":63.71,"high":64.24,"low":63.38,"open":63.6,"volume":2658200},{"timestamp":1191936600,"date":"2007-10-09","index":5361,"close":63.31,"high":63.95,"low":62.69,"open":63.74,"volume":3992600},{"timestamp":1192023000,"date":"2007-10-10","index":5362,"close":69.13,"high":69.95,"low":67.22,"open":68.32,"volume":27403800}],"post":[{"timestamp":1192109400,"date":"2007-10-11","index":5363,"close":69.24,"high":70.55,"low":68.8,"open":68.93,"volume":7133500},{"timestamp":1192195800,"date":"2007-10-12","index":5364,"close":68,"high":68.49,"low":67.55,"open":68.16,"volume":6862500},{"timestamp":1192455000,"date":"2007-10-15","index":5365,"close":66.57,"high":67.9,"low":65.86,"open":67.8,"volume":5391600},{"timestamp":1192541400,"date":"2007-10-16","index":5366,"close":65.95,"high":66.52,"low":65.39,"open":66.45,"volume":4375400},{"timestamp":1192627800,"date":"2007-10-17","index":5367,"close":66.52,"high":66.95,"low":65.77,"open":66.63,"volume":4546300},{"timestamp":1192714200,"date":"2007-10-18","index":5368,"close":66.53,"high":66.94,"low":65.7,"open":66.41,"volume":2731500},{"timestamp":1192800600,"date":"2007-10-19","index":5369,"close":65.7,"high":66.88,"low":65.33,"open":66.43,"volume":5402900},{"timestamp":1193059800,"date":"2007-10-22","index":5370,"close":67.05,"high":67.5,"low":65.24,"open":65.34,"volume":4508900},{"timestamp":1193146200,"date":"2007-10-23","index":5371,"close":66.19,"high":67.25,"low":65.57,"open":67.05,"volume":3497300},{"timestamp":1193232600,"date":"2007-10-24","index":5372,"close":65.24,"high":65.93,"low":64.3,"open":65.72,"volume":4713600},{"timestamp":1193319000,"date":"2007-10-25","index":5373,"close":64.82,"high":66.47,"low":64.01,"open":65.6,"volume":6781800}]},{"date":"2007-05-31","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1179322200,"date":"2007-05-16","index":5260,"close":54.81,"high":54.82,"low":54.05,"open":54.37,"volume":3004300},{"timestamp":1179408600,"date":"2007-05-17","index":5261,"close":55.58,"high":55.86,"low":54.74,"open":54.83,"volume":3636700},{"timestamp":1179495000,"date":"2007-05-18","index":5262,"close":56.41,"high":56.41,"low":55.66,"open":55.92,"volume":3785500},{"timestamp":1179754200,"date":"2007-05-21","index":5263,"close":55.77,"high":56.49,"low":55.46,"open":56.41,"volume":3520400},{"timestamp":1179840600,"date":"2007-05-22","index":5264,"close":55.95,"high":56.1,"low":55.44,"open":55.59,"volume":6028700},{"timestamp":1179927000,"date":"2007-05-23","index":5265,"close":56.02,"high":56.86,"low":55.96,"open":56.39,"volume":4089900},{"timestamp":1180013400,"date":"2007-05-24","index":5266,"close":56.3,"high":56.82,"low":55.99,"open":56.1,"volume":4901000},{"timestamp":1180099800,"date":"2007-05-25","index":5267,"close":56.4,"high":56.7,"low":56.11,"open":56.48,"volume":3398800},{"timestamp":1180445400,"date":"2007-05-29","index":5268,"close":56.57,"high":56.98,"low":56.23,"open":56.3,"volume":3269000},{"timestamp":1180531800,"date":"2007-05-30","index":5269,"close":56.53,"high":56.58,"low":55.91,"open":56.31,"volume":3146600},{"timestamp":1180618200,"date":"2007-05-31","index":5270,"close":56.47,"high":57.45,"low":55.97,"open":56.12,"volume":7044100}],"post":[{"timestamp":1180704600,"date":"2007-06-01","index":5271,"close":56.29,"high":56.9,"low":55.49,"open":56.54,"volume":4948900},{"timestamp":1180963800,"date":"2007-06-04","index":5272,"close":56.12,"high":56.69,"low":55.91,"open":55.96,"volume":2748900},{"timestamp":1181050200,"date":"2007-06-05","index":5273,"close":55.45,"high":55.9,"low":55.15,"open":55.83,"volume":2962100},{"timestamp":1181136600,"date":"2007-06-06","index":5274,"close":55.82,"high":56.03,"low":54.85,"open":55.3,"volume":4982300},{"timestamp":1181223000,"date":"2007-06-07","index":5275,"close":55.26,"high":56.3,"low":55.26,"open":56.02,"volume":6938000},{"timestamp":1181309400,"date":"2007-06-08","index":5276,"close":56.01,"high":56.24,"low":55.15,"open":55.15,"volume":3979500},{"timestamp":1181568600,"date":"2007-06-11","index":5277,"close":55.7,"high":55.91,"low":55.32,"open":55.72,"volume":3112100},{"timestamp":1181655000,"date":"2007-06-12","index":5278,"close":55.16,"high":55.73,"low":55.11,"open":55.18,"volume":2497100},{"timestamp":1181741400,"date":"2007-06-13","index":5279,"close":55.97,"high":55.97,"low":55.11,"open":55.15,"volume":2841000},{"timestamp":1181827800,"date":"2007-06-14","index":5280,"close":55.76,"high":56.1,"low":55.6,"open":55.81,"volume":2303100},{"timestamp":1181914200,"date":"2007-06-15","index":5281,"close":56.09,"high":56.43,"low":56.02,"open":56.21,"volume":3866000}]},{"date":"2007-03-08","estimated":0.66,"reported":0.66,"pre":[{"timestamp":1172154600,"date":"2007-02-22","index":5202,"close":58.09,"high":58.33,"low":57.55,"open":58.33,"volume":2099300},{"timestamp":1172241000,"date":"2007-02-23","index":5203,"close":57.47,"high":58.19,"low":57.27,"open":58.1,"volume":3148000},{"timestamp":1172500200,"date":"2007-02-26","index":5204,"close":57.4,"high":58.07,"low":56.97,"open":57.92,"volume":2731500},{"timestamp":1172586600,"date":"2007-02-27","index":5205,"close":55.4,"high":57.12,"low":55.36,"open":56.94,"volume":4827000},{"timestamp":1172673000,"date":"2007-02-28","index":5206,"close":55.89,"high":56.25,"low":55.05,"open":55.8,"volume":5102600},{"timestamp":1172759400,"date":"2007-03-01","index":5207,"close":56,"high":56.39,"low":54.77,"open":55.1,"volume":4399200},{"timestamp":1172845800,"date":"2007-03-02","index":5208,"close":55.75,"high":56.74,"low":55.5,"open":55.5,"volume":4694300},{"timestamp":1173105000,"date":"2007-03-05","index":5209,"close":55.25,"high":56.13,"low":55.23,"open":55.28,"volume":3807700},{"timestamp":1173191400,"date":"2007-03-06","index":5210,"close":55.72,"high":56.09,"low":55.16,"open":55.71,"volume":3297300},{"timestamp":1173277800,"date":"2007-03-07","index":5211,"close":56.12,"high":56.53,"low":55.72,"open":55.99,"volume":3136200},{"timestamp":1173364200,"date":"2007-03-08","index":5212,"close":54.26,"high":56.46,"low":54.05,"open":55.48,"volume":12785200}],"post":[{"timestamp":1173450600,"date":"2007-03-09","index":5213,"close":54.34,"high":54.53,"low":53.5,"open":54.44,"volume":7836100},{"timestamp":1173706200,"date":"2007-03-12","index":5214,"close":53.65,"high":54.37,"low":53.28,"open":54.18,"volume":6271200},{"timestamp":1173792600,"date":"2007-03-13","index":5215,"close":52.96,"high":53.92,"low":52.57,"open":53.24,"volume":6579200},{"timestamp":1173879000,"date":"2007-03-14","index":5216,"close":52.53,"high":53.15,"low":51.52,"open":52.82,"volume":7118000},{"timestamp":1173965400,"date":"2007-03-15","index":5217,"close":53.19,"high":53.48,"low":52.4,"open":52.4,"volume":3777100},{"timestamp":1174051800,"date":"2007-03-16","index":5218,"close":52.98,"high":53.55,"low":52.77,"open":53.02,"volume":5569600},{"timestamp":1174311000,"date":"2007-03-19","index":5219,"close":53.24,"high":53.72,"low":52.95,"open":53.1,"volume":3162600},{"timestamp":1174397400,"date":"2007-03-20","index":5220,"close":53.18,"high":53.38,"low":52.71,"open":53.38,"volume":5226000},{"timestamp":1174483800,"date":"2007-03-21","index":5221,"close":54.34,"high":54.55,"low":53.09,"open":53.15,"volume":4189800},{"timestamp":1174570200,"date":"2007-03-22","index":5222,"close":54.24,"high":54.66,"low":53.97,"open":54.51,"volume":3585800},{"timestamp":1174656600,"date":"2007-03-23","index":5223,"close":54.56,"high":55.02,"low":54.09,"open":54.19,"volume":2715500}]},{"date":"2006-12-14","estimated":0.5,"reported":0.51,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5147,"close":52.3,"high":52.92,"low":52.01,"open":52.8,"volume":4309500},{"timestamp":1164983400,"date":"2006-12-01","index":5148,"close":52.2,"high":52.66,"low":51.73,"open":52.28,"volume":3211200},{"timestamp":1165242600,"date":"2006-12-04","index":5149,"close":53.39,"high":53.78,"low":52.11,"open":52.11,"volume":2902400},{"timestamp":1165329000,"date":"2006-12-05","index":5150,"close":54.4,"high":54.48,"low":53.15,"open":53.68,"volume":2989000},{"timestamp":1165415400,"date":"2006-12-06","index":5151,"close":54.43,"high":54.7,"low":53.97,"open":54.5,"volume":2030100},{"timestamp":1165501800,"date":"2006-12-07","index":5152,"close":53.68,"high":54.69,"low":53.6,"open":54.43,"volume":2161400},{"timestamp":1165588200,"date":"2006-12-08","index":5153,"close":53.69,"high":54.31,"low":53.5,"open":53.74,"volume":1853000},{"timestamp":1165847400,"date":"2006-12-11","index":5154,"close":54.06,"high":54.42,"low":53.41,"open":53.75,"volume":2076600},{"timestamp":1165933800,"date":"2006-12-12","index":5155,"close":53.24,"high":54.09,"low":52.99,"open":53.71,"volume":3710100},{"timestamp":1166020200,"date":"2006-12-13","index":5156,"close":53.14,"high":53.64,"low":52.71,"open":53.62,"volume":3097400},{"timestamp":1166106600,"date":"2006-12-14","index":5157,"close":54.11,"high":55.12,"low":53.83,"open":54.55,"volume":9833100}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5158,"close":53.73,"high":54.57,"low":53.64,"open":54.5,"volume":5623200},{"timestamp":1166452200,"date":"2006-12-18","index":5159,"close":53.81,"high":54.19,"low":53.65,"open":53.95,"volume":3932000},{"timestamp":1166538600,"date":"2006-12-19","index":5160,"close":53.28,"high":53.7,"low":52.95,"open":53.66,"volume":4069300},{"timestamp":1166625000,"date":"2006-12-20","index":5161,"close":52.93,"high":53.45,"low":52.84,"open":53.2,"volume":2327200},{"timestamp":1166711400,"date":"2006-12-21","index":5162,"close":52.33,"high":53.3,"low":52.16,"open":53.09,"volume":2168600},{"timestamp":1166797800,"date":"2006-12-22","index":5163,"close":52.2,"high":52.58,"low":51.95,"open":52.27,"volume":1749800},{"timestamp":1167143400,"date":"2006-12-26","index":5164,"close":52.69,"high":52.89,"low":52.2,"open":52.51,"volume":1794600},{"timestamp":1167229800,"date":"2006-12-27","index":5165,"close":53.4,"high":53.55,"low":52.75,"open":53,"volume":3185900},{"timestamp":1167316200,"date":"2006-12-28","index":5166,"close":53.1,"high":53.41,"low":52.98,"open":53.17,"volume":1632400},{"timestamp":1167402600,"date":"2006-12-29","index":5167,"close":52.87,"high":53.39,"low":52.66,"open":52.78,"volume":1573100},{"timestamp":1167834600,"date":"2007-01-03","index":5168,"close":52.84,"high":54.09,"low":52.43,"open":53.35,"volume":3888100}]},{"date":"2006-10-12","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1159450200,"date":"2006-09-28","index":5103,"close":50.07,"high":50.91,"low":49.57,"open":50.69,"volume":6386200},{"timestamp":1159536600,"date":"2006-09-29","index":5104,"close":49.68,"high":50.46,"low":49.6,"open":50.22,"volume":4135500},{"timestamp":1159795800,"date":"2006-10-02","index":5105,"close":48.75,"high":49.57,"low":48.5,"open":49.57,"volume":5419600},{"timestamp":1159882200,"date":"2006-10-03","index":5106,"close":49.26,"high":49.71,"low":47.89,"open":48.25,"volume":7705100},{"timestamp":1159968600,"date":"2006-10-04","index":5107,"close":50.32,"high":50.43,"low":48.51,"open":48.99,"volume":5680700},{"timestamp":1160055000,"date":"2006-10-05","index":5108,"close":50.36,"high":50.76,"low":49.02,"open":49.6,"volume":7963900},{"timestamp":1160141400,"date":"2006-10-06","index":5109,"close":49.48,"high":50.35,"low":49.22,"open":50.35,"volume":4219000},{"timestamp":1160400600,"date":"2006-10-09","index":5110,"close":49.81,"high":50.02,"low":49.15,"open":49.64,"volume":2289700},{"timestamp":1160487000,"date":"2006-10-10","index":5111,"close":49.76,"high":50.37,"low":49.5,"open":49.99,"volume":3086700},{"timestamp":1160573400,"date":"2006-10-11","index":5112,"close":50.07,"high":50.16,"low":49.29,"open":49.77,"volume":3962900},{"timestamp":1160659800,"date":"2006-10-12","index":5113,"close":53.9,"high":54.35,"low":51.39,"open":51.79,"volume":18346400}],"post":[{"timestamp":1160746200,"date":"2006-10-13","index":5114,"close":53.2,"high":53.72,"low":52.96,"open":53.6,"volume":4914800},{"timestamp":1161005400,"date":"2006-10-16","index":5115,"close":52.98,"high":53.65,"low":52.8,"open":53.01,"volume":4329600},{"timestamp":1161091800,"date":"2006-10-17","index":5116,"close":52.47,"high":53.03,"low":52.31,"open":52.54,"volume":3821600},{"timestamp":1161178200,"date":"2006-10-18","index":5117,"close":52.14,"high":53.1,"low":52,"open":52.74,"volume":4050100},{"timestamp":1161264600,"date":"2006-10-19","index":5118,"close":51.66,"high":52.4,"low":51.43,"open":52,"volume":4684400},{"timestamp":1161351000,"date":"2006-10-20","index":5119,"close":51.69,"high":51.85,"low":51.07,"open":51.84,"volume":3501900},{"timestamp":1161610200,"date":"2006-10-23","index":5120,"close":52.69,"high":52.84,"low":51.43,"open":51.43,"volume":5242200},{"timestamp":1161696600,"date":"2006-10-24","index":5121,"close":52.49,"high":52.83,"low":52.2,"open":52.62,"volume":3122300},{"timestamp":1161783000,"date":"2006-10-25","index":5122,"close":52.57,"high":53.17,"low":52.02,"open":52.52,"volume":5140600},{"timestamp":1161869400,"date":"2006-10-26","index":5123,"close":53.49,"high":53.85,"low":52.5,"open":52.75,"volume":3552800},{"timestamp":1161955800,"date":"2006-10-27","index":5124,"close":53.01,"high":53.53,"low":52.88,"open":53.52,"volume":2771600}]},{"date":"2006-05-31","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1147786200,"date":"2006-05-16","index":5009,"close":55.24,"high":55.64,"low":55.1,"open":55.4,"volume":2415700},{"timestamp":1147872600,"date":"2006-05-17","index":5010,"close":54.01,"high":55.1,"low":53.89,"open":54.8,"volume":3972800},{"timestamp":1147959000,"date":"2006-05-18","index":5011,"close":53.47,"high":54.29,"low":53.44,"open":54.29,"volume":2602300},{"timestamp":1148045400,"date":"2006-05-19","index":5012,"close":54.2,"high":54.5,"low":53.03,"open":53.52,"volume":3685800},{"timestamp":1148304600,"date":"2006-05-22","index":5013,"close":54.11,"high":54.46,"low":53.72,"open":53.84,"volume":2864000},{"timestamp":1148391000,"date":"2006-05-23","index":5014,"close":53.64,"high":54.7,"low":53.6,"open":54.02,"volume":2618300},{"timestamp":1148477400,"date":"2006-05-24","index":5015,"close":53.81,"high":54.52,"low":53.5,"open":53.59,"volume":4685300},{"timestamp":1148563800,"date":"2006-05-25","index":5016,"close":54.4,"high":54.49,"low":53.61,"open":53.85,"volume":2921900},{"timestamp":1148650200,"date":"2006-05-26","index":5017,"close":54.43,"high":54.66,"low":54.16,"open":54.53,"volume":1938900},{"timestamp":1148995800,"date":"2006-05-30","index":5018,"close":53.56,"high":54.32,"low":53.35,"open":54.27,"volume":3078300},{"timestamp":1149082200,"date":"2006-05-31","index":5019,"close":52.93,"high":53.58,"low":52.32,"open":52.99,"volume":8559600}],"post":[{"timestamp":1149168600,"date":"2006-06-01","index":5020,"close":54.23,"high":54.25,"low":52.9,"open":53.1,"volume":4182300},{"timestamp":1149255000,"date":"2006-06-02","index":5021,"close":53.45,"high":54.04,"low":52.75,"open":53.93,"volume":3163000},{"timestamp":1149514200,"date":"2006-06-05","index":5022,"close":52.57,"high":53.41,"low":52.52,"open":53.23,"volume":2577100},{"timestamp":1149600600,"date":"2006-06-06","index":5023,"close":52.51,"high":52.77,"low":52.03,"open":52.58,"volume":3283900},{"timestamp":1149687000,"date":"2006-06-07","index":5024,"close":52.29,"high":53.14,"low":52.19,"open":52.49,"volume":3302100},{"timestamp":1149773400,"date":"2006-06-08","index":5025,"close":53.45,"high":53.72,"low":52.29,"open":52.34,"volume":5211900},{"timestamp":1149859800,"date":"2006-06-09","index":5026,"close":53.04,"high":53.72,"low":53.01,"open":53.55,"volume":2746100},{"timestamp":1150119000,"date":"2006-06-12","index":5027,"close":52.31,"high":53.13,"low":52.24,"open":52.96,"volume":2639900},{"timestamp":1150205400,"date":"2006-06-13","index":5028,"close":52.63,"high":53.05,"low":52.2,"open":52.24,"volume":3712700},{"timestamp":1150291800,"date":"2006-06-14","index":5029,"close":52.98,"high":53.37,"low":52.44,"open":52.57,"volume":2897100},{"timestamp":1150378200,"date":"2006-06-15","index":5030,"close":53.87,"high":53.98,"low":52.82,"open":53,"volume":3000100}]},{"date":"2006-03-02","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1140013800,"date":"2006-02-15","index":4947,"close":51.57,"high":51.58,"low":50.84,"open":51.1,"volume":2578900},{"timestamp":1140100200,"date":"2006-02-16","index":4948,"close":51.74,"high":52.15,"low":51.4,"open":51.63,"volume":2252000},{"timestamp":1140186600,"date":"2006-02-17","index":4949,"close":50.98,"high":51.89,"low":50.86,"open":51.69,"volume":1717900},{"timestamp":1140532200,"date":"2006-02-21","index":4950,"close":50.7,"high":51.34,"low":50.5,"open":51.01,"volume":1773500},{"timestamp":1140618600,"date":"2006-02-22","index":4951,"close":51.51,"high":51.91,"low":50.83,"open":50.92,"volume":1801100},{"timestamp":1140705000,"date":"2006-02-23","index":4952,"close":51.11,"high":51.68,"low":50.97,"open":51.54,"volume":1675200},{"timestamp":1140791400,"date":"2006-02-24","index":4953,"close":50.69,"high":51.23,"low":50.4,"open":51.23,"volume":1381100},{"timestamp":1141050600,"date":"2006-02-27","index":4954,"close":51.61,"high":51.96,"low":50.51,"open":50.98,"volume":2287200},{"timestamp":1141137000,"date":"2006-02-28","index":4955,"close":51.19,"high":51.9,"low":50.91,"open":51.4,"volume":2594300},{"timestamp":1141223400,"date":"2006-03-01","index":4956,"close":52.19,"high":52.39,"low":51.29,"open":51.7,"volume":3655300},{"timestamp":1141309800,"date":"2006-03-02","index":4957,"close":52.8,"high":53.3,"low":50.78,"open":51.25,"volume":6842000}],"post":[{"timestamp":1141396200,"date":"2006-03-03","index":4958,"close":53.52,"high":54.07,"low":52.26,"open":52.26,"volume":4486200},{"timestamp":1141655400,"date":"2006-03-06","index":4959,"close":53.76,"high":53.81,"low":52.81,"open":53.23,"volume":6555200},{"timestamp":1141741800,"date":"2006-03-07","index":4960,"close":53.62,"high":53.93,"low":53.31,"open":53.44,"volume":3352300},{"timestamp":1141828200,"date":"2006-03-08","index":4961,"close":53.77,"high":53.89,"low":53.48,"open":53.6,"volume":2408200},{"timestamp":1141914600,"date":"2006-03-09","index":4962,"close":53.07,"high":53.9,"low":53,"open":53.83,"volume":2053500},{"timestamp":1142001000,"date":"2006-03-10","index":4963,"close":53.97,"high":54.01,"low":53.04,"open":53.1,"volume":2608700},{"timestamp":1142260200,"date":"2006-03-13","index":4964,"close":54.23,"high":54.4,"low":53.95,"open":54.04,"volume":2679900},{"timestamp":1142346600,"date":"2006-03-14","index":4965,"close":55.27,"high":55.31,"low":54,"open":54.03,"volume":3666900},{"timestamp":1142433000,"date":"2006-03-15","index":4966,"close":55,"high":55.35,"low":54.56,"open":55,"volume":2924400},{"timestamp":1142519400,"date":"2006-03-16","index":4967,"close":55,"high":55.19,"low":54.77,"open":55.07,"volume":2446000},{"timestamp":1142605800,"date":"2006-03-17","index":4968,"close":55.88,"high":56.08,"low":54.84,"open":54.99,"volume":4459900}]},{"date":"2005-12-08","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1132756200,"date":"2005-11-23","index":4891,"close":50.56,"high":50.77,"low":49.07,"open":49.4,"volume":2892600},{"timestamp":1132929000,"date":"2005-11-25","index":4892,"close":50.58,"high":50.95,"low":50.19,"open":50.76,"volume":1314900},{"timestamp":1133188200,"date":"2005-11-28","index":4893,"close":50.25,"high":50.72,"low":50,"open":50.49,"volume":2369000},{"timestamp":1133274600,"date":"2005-11-29","index":4894,"close":50.75,"high":51.12,"low":50.2,"open":50.44,"volume":2768500},{"timestamp":1133361000,"date":"2005-11-30","index":4895,"close":49.95,"high":51.21,"low":49.83,"open":50.61,"volume":3202200},{"timestamp":1133447400,"date":"2005-12-01","index":4896,"close":48.79,"high":49.2,"low":48.02,"open":48.6,"volume":6144100},{"timestamp":1133533800,"date":"2005-12-02","index":4897,"close":49.34,"high":49.43,"low":48.64,"open":48.81,"volume":2469400},{"timestamp":1133793000,"date":"2005-12-05","index":4898,"close":49.59,"high":49.65,"low":49.02,"open":49.24,"volume":2884300},{"timestamp":1133879400,"date":"2005-12-06","index":4899,"close":49.08,"high":49.9,"low":49,"open":49.42,"volume":3390500},{"timestamp":1133965800,"date":"2005-12-07","index":4900,"close":49.35,"high":49.54,"low":48.94,"open":49.35,"volume":2379500},{"timestamp":1134052200,"date":"2005-12-08","index":4901,"close":48.29,"high":48.82,"low":48.11,"open":48.2,"volume":4520000}],"post":[{"timestamp":1134138600,"date":"2005-12-09","index":4902,"close":48.55,"high":49.03,"low":48.24,"open":48.4,"volume":2294800},{"timestamp":1134397800,"date":"2005-12-12","index":4903,"close":48.68,"high":48.93,"low":48.5,"open":48.53,"volume":1805400},{"timestamp":1134484200,"date":"2005-12-13","index":4904,"close":48.62,"high":48.8,"low":48.18,"open":48.67,"volume":2908500},{"timestamp":1134570600,"date":"2005-12-14","index":4905,"close":49.22,"high":49.45,"low":48.52,"open":48.52,"volume":2503300},{"timestamp":1134657000,"date":"2005-12-15","index":4906,"close":49.51,"high":49.76,"low":49.01,"open":49.41,"volume":2958500},{"timestamp":1134743400,"date":"2005-12-16","index":4907,"close":48.75,"high":49.81,"low":48.65,"open":49.66,"volume":4918500},{"timestamp":1135002600,"date":"2005-12-19","index":4908,"close":48.66,"high":49.02,"low":48.45,"open":48.98,"volume":2847800},{"timestamp":1135089000,"date":"2005-12-20","index":4909,"close":49.22,"high":49.5,"low":48.4,"open":48.57,"volume":2163200},{"timestamp":1135175400,"date":"2005-12-21","index":4910,"close":49.81,"high":49.97,"low":49.16,"open":49.49,"volume":2434500},{"timestamp":1135261800,"date":"2005-12-22","index":4911,"close":49.84,"high":49.9,"low":49.42,"open":49.9,"volume":1661600},{"timestamp":1135348200,"date":"2005-12-23","index":4912,"close":49.98,"high":50.42,"low":49.88,"open":49.98,"volume":1485800}]},{"date":"2005-09-01","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1124371800,"date":"2005-08-18","index":4823,"close":43.98,"high":44.26,"low":43.22,"open":43.45,"volume":3368300},{"timestamp":1124458200,"date":"2005-08-19","index":4824,"close":44.26,"high":44.57,"low":43.89,"open":44,"volume":4126200},{"timestamp":1124717400,"date":"2005-08-22","index":4825,"close":44.23,"high":44.45,"low":43.79,"open":44.26,"volume":2720900},{"timestamp":1124803800,"date":"2005-08-23","index":4826,"close":43.65,"high":44.36,"low":43.46,"open":44.32,"volume":3324900},{"timestamp":1124890200,"date":"2005-08-24","index":4827,"close":43.33,"high":44.06,"low":43.29,"open":43.42,"volume":2710100},{"timestamp":1124976600,"date":"2005-08-25","index":4828,"close":43.41,"high":43.77,"low":43.3,"open":43.63,"volume":2485100},{"timestamp":1125063000,"date":"2005-08-26","index":4829,"close":43.12,"high":43.55,"low":43.01,"open":43.46,"volume":2091600},{"timestamp":1125322200,"date":"2005-08-29","index":4830,"close":43.41,"high":43.75,"low":42.39,"open":42.5,"volume":2316400},{"timestamp":1125408600,"date":"2005-08-30","index":4831,"close":43.04,"high":43.27,"low":42.51,"open":43.1,"volume":4815400},{"timestamp":1125495000,"date":"2005-08-31","index":4832,"close":43.4,"high":43.48,"low":42.61,"open":43.06,"volume":4429000},{"timestamp":1125581400,"date":"2005-09-01","index":4833,"close":43.18,"high":44.18,"low":42.93,"open":43.76,"volume":4825500}],"post":[{"timestamp":1125667800,"date":"2005-09-02","index":4834,"close":43.16,"high":43.5,"low":42.91,"open":43.25,"volume":1915300},{"timestamp":1126013400,"date":"2005-09-06","index":4835,"close":43.2,"high":43.54,"low":42.85,"open":43.17,"volume":3968800},{"timestamp":1126099800,"date":"2005-09-07","index":4836,"close":43.31,"high":43.5,"low":43.05,"open":43.17,"volume":2408700},{"timestamp":1126186200,"date":"2005-09-08","index":4837,"close":43.04,"high":43.28,"low":42.84,"open":43.1,"volume":1988100},{"timestamp":1126272600,"date":"2005-09-09","index":4838,"close":43.04,"high":43.35,"low":42.9,"open":43.11,"volume":1388400},{"timestamp":1126531800,"date":"2005-09-12","index":4839,"close":43.92,"high":44,"low":42.96,"open":43.09,"volume":2085600},{"timestamp":1126618200,"date":"2005-09-13","index":4840,"close":43.53,"high":44,"low":43.32,"open":43.76,"volume":2622000},{"timestamp":1126704600,"date":"2005-09-14","index":4841,"close":43.16,"high":43.92,"low":43.08,"open":43.74,"volume":2049200},{"timestamp":1126791000,"date":"2005-09-15","index":4842,"close":42.94,"high":43.47,"low":42.91,"open":43.39,"volume":2568100},{"timestamp":1126877400,"date":"2005-09-16","index":4843,"close":43.19,"high":43.28,"low":42.78,"open":42.9,"volume":4960300},{"timestamp":1127136600,"date":"2005-09-19","index":4844,"close":42.25,"high":43.25,"low":42.05,"open":42.96,"volume":2985000}]},{"date":"2005-05-26","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1115904600,"date":"2005-05-12","index":4755,"close":42.47,"high":42.85,"low":42.1,"open":42.58,"volume":4004000},{"timestamp":1115991000,"date":"2005-05-13","index":4756,"close":42.04,"high":42.81,"low":41.58,"open":42.81,"volume":2526000},{"timestamp":1116250200,"date":"2005-05-16","index":4757,"close":43.25,"high":43.25,"low":41.66,"open":42.18,"volume":3011900},{"timestamp":1116336600,"date":"2005-05-17","index":4758,"close":43.8,"high":43.88,"low":42.9,"open":43.21,"volume":3796800},{"timestamp":1116423000,"date":"2005-05-18","index":4759,"close":44.89,"high":45.08,"low":43.81,"open":43.9,"volume":3464800},{"timestamp":1116509400,"date":"2005-05-19","index":4760,"close":44.95,"high":45.35,"low":44.53,"open":45.03,"volume":2406700},{"timestamp":1116595800,"date":"2005-05-20","index":4761,"close":44.96,"high":45.33,"low":44.53,"open":45.1,"volume":1625000},{"timestamp":1116855000,"date":"2005-05-23","index":4762,"close":44.51,"high":45.09,"low":44.34,"open":45.06,"volume":3278700},{"timestamp":1116941400,"date":"2005-05-24","index":4763,"close":44.54,"high":44.78,"low":43.98,"open":44.6,"volume":3809900},{"timestamp":1117027800,"date":"2005-05-25","index":4764,"close":45.42,"high":45.52,"low":44.18,"open":44.31,"volume":3222500},{"timestamp":1117114200,"date":"2005-05-26","index":4765,"close":45.49,"high":46.36,"low":44.73,"open":46.32,"volume":9454200}],"post":[{"timestamp":1117200600,"date":"2005-05-27","index":4766,"close":45.3,"high":45.5,"low":45,"open":45.49,"volume":2199400},{"timestamp":1117546200,"date":"2005-05-31","index":4767,"close":45.38,"high":45.69,"low":45.11,"open":45.3,"volume":1960400},{"timestamp":1117632600,"date":"2005-06-01","index":4768,"close":45.56,"high":46.38,"low":45.34,"open":45.34,"volume":2936800},{"timestamp":1117719000,"date":"2005-06-02","index":4769,"close":46.62,"high":46.66,"low":45.66,"open":45.66,"volume":2822300},{"timestamp":1117805400,"date":"2005-06-03","index":4770,"close":46.12,"high":46.73,"low":45.96,"open":46.67,"volume":2225200},{"timestamp":1118064600,"date":"2005-06-06","index":4771,"close":45.78,"high":46,"low":45.17,"open":45.37,"volume":2725300},{"timestamp":1118151000,"date":"2005-06-07","index":4772,"close":45.83,"high":46.41,"low":45.49,"open":45.94,"volume":3140000},{"timestamp":1118237400,"date":"2005-06-08","index":4773,"close":45.69,"high":45.95,"low":45.42,"open":45.93,"volume":2407600},{"timestamp":1118323800,"date":"2005-06-09","index":4774,"close":45.84,"high":46.25,"low":45.25,"open":45.85,"volume":2608900},{"timestamp":1118410200,"date":"2005-06-10","index":4775,"close":45.81,"high":46.19,"low":45.55,"open":45.75,"volume":1447100},{"timestamp":1118669400,"date":"2005-06-13","index":4776,"close":45.73,"high":46.5,"low":45.56,"open":45.66,"volume":2171500}]},{"date":"2005-03-02","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1108477800,"date":"2005-02-15","index":4695,"close":47,"high":47.02,"low":46.3,"open":46.74,"volume":2079100},{"timestamp":1108564200,"date":"2005-02-16","index":4696,"close":46.94,"high":47.1,"low":46.66,"open":47,"volume":1791700},{"timestamp":1108650600,"date":"2005-02-17","index":4697,"close":46.1,"high":47.08,"low":46,"open":46.8,"volume":2179600},{"timestamp":1108737000,"date":"2005-02-18","index":4698,"close":45.8,"high":46.13,"low":45.74,"open":45.99,"volume":2028100},{"timestamp":1109082600,"date":"2005-02-22","index":4699,"close":45.4,"high":46.71,"low":45.4,"open":45.52,"volume":3505200},{"timestamp":1109169000,"date":"2005-02-23","index":4700,"close":45.65,"high":46.12,"low":45.49,"open":45.75,"volume":2810400},{"timestamp":1109255400,"date":"2005-02-24","index":4701,"close":46.54,"high":46.69,"low":45.6,"open":45.66,"volume":2348800},{"timestamp":1109341800,"date":"2005-02-25","index":4702,"close":46.57,"high":46.76,"low":46.35,"open":46.42,"volume":1525800},{"timestamp":1109601000,"date":"2005-02-28","index":4703,"close":46.59,"high":47,"low":46.18,"open":46.61,"volume":2425000},{"timestamp":1109687400,"date":"2005-03-01","index":4704,"close":46.71,"high":47.27,"low":46.61,"open":46.63,"volume":2890600},{"timestamp":1109773800,"date":"2005-03-02","index":4705,"close":45.02,"high":46.07,"low":44.31,"open":45.41,"volume":12766600}],"post":[{"timestamp":1109860200,"date":"2005-03-03","index":4706,"close":44.8,"high":45.25,"low":44.73,"open":45.1,"volume":4944200},{"timestamp":1109946600,"date":"2005-03-04","index":4707,"close":44.76,"high":45.25,"low":44.5,"open":44.76,"volume":4714100},{"timestamp":1110205800,"date":"2005-03-07","index":4708,"close":44.54,"high":45.15,"low":44.37,"open":44.92,"volume":3306200},{"timestamp":1110292200,"date":"2005-03-08","index":4709,"close":46.06,"high":46.63,"low":44.5,"open":44.8,"volume":8118000},{"timestamp":1110378600,"date":"2005-03-09","index":4710,"close":45.61,"high":46.21,"low":45.33,"open":45.94,"volume":4918800},{"timestamp":1110465000,"date":"2005-03-10","index":4711,"close":44.75,"high":45.84,"low":44.59,"open":45.76,"volume":4417300},{"timestamp":1110551400,"date":"2005-03-11","index":4712,"close":44.94,"high":45.35,"low":44.68,"open":44.94,"volume":2518300},{"timestamp":1110810600,"date":"2005-03-14","index":4713,"close":45.66,"high":45.71,"low":44.84,"open":44.9,"volume":3118700},{"timestamp":1110897000,"date":"2005-03-15","index":4714,"close":45.32,"high":45.76,"low":45.04,"open":45.72,"volume":2970400},{"timestamp":1110983400,"date":"2005-03-16","index":4715,"close":44.65,"high":45.18,"low":44.48,"open":45.05,"volume":2739500},{"timestamp":1111069800,"date":"2005-03-17","index":4716,"close":44.15,"high":44.65,"low":44.06,"open":44.5,"volume":2674900}]},{"date":"2004-12-09","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1101306600,"date":"2004-11-24","index":4639,"close":49.59,"high":49.78,"low":48.88,"open":49.75,"volume":2784100},{"timestamp":1101479400,"date":"2004-11-26","index":4640,"close":49.64,"high":49.81,"low":49.03,"open":49.26,"volume":656200},{"timestamp":1101738600,"date":"2004-11-29","index":4641,"close":49.43,"high":49.67,"low":49.15,"open":49.34,"volume":2245000},{"timestamp":1101825000,"date":"2004-11-30","index":4642,"close":48.6,"high":49.36,"low":48.45,"open":49.28,"volume":3890500},{"timestamp":1101911400,"date":"2004-12-01","index":4643,"close":49.63,"high":49.69,"low":48.78,"open":48.87,"volume":4555000},{"timestamp":1101997800,"date":"2004-12-02","index":4644,"close":49.19,"high":49.82,"low":48.41,"open":48.8,"volume":3862400},{"timestamp":1102084200,"date":"2004-12-03","index":4645,"close":47.92,"high":49.25,"low":47.91,"open":48.7,"volume":4044400},{"timestamp":1102343400,"date":"2004-12-06","index":4646,"close":48.28,"high":48.6,"low":47.48,"open":47.99,"volume":3825100},{"timestamp":1102429800,"date":"2004-12-07","index":4647,"close":48.06,"high":48.75,"low":47.82,"open":48.21,"volume":3963300},{"timestamp":1102516200,"date":"2004-12-08","index":4648,"close":48.9,"high":48.92,"low":48.02,"open":48.06,"volume":3798700},{"timestamp":1102602600,"date":"2004-12-09","index":4649,"close":48.1,"high":48.6,"low":47.05,"open":47.25,"volume":8193100}],"post":[{"timestamp":1102689000,"date":"2004-12-10","index":4650,"close":47.52,"high":48,"low":47.18,"open":47.7,"volume":4315000},{"timestamp":1102948200,"date":"2004-12-13","index":4651,"close":47.08,"high":47.86,"low":46.8,"open":47.53,"volume":3845000},{"timestamp":1103034600,"date":"2004-12-14","index":4652,"close":47.93,"high":47.98,"low":47,"open":47,"volume":3321900},{"timestamp":1103121000,"date":"2004-12-15","index":4653,"close":48.36,"high":48.5,"low":47.76,"open":47.81,"volume":3004500},{"timestamp":1103207400,"date":"2004-12-16","index":4654,"close":47.95,"high":48.46,"low":47.7,"open":48.4,"volume":2857200},{"timestamp":1103293800,"date":"2004-12-17","index":4655,"close":47.79,"high":48.23,"low":47.57,"open":47.84,"volume":3617600},{"timestamp":1103553000,"date":"2004-12-20","index":4656,"close":47.75,"high":48.2,"low":47.45,"open":47.7,"volume":2235300},{"timestamp":1103639400,"date":"2004-12-21","index":4657,"close":47.97,"high":48,"low":47.43,"open":47.71,"volume":2692100},{"timestamp":1103725800,"date":"2004-12-22","index":4658,"close":47.81,"high":48.3,"low":47.51,"open":47.58,"volume":2159300},{"timestamp":1103812200,"date":"2004-12-23","index":4659,"close":47.5,"high":48.09,"low":47.5,"open":47.68,"volume":1428500},{"timestamp":1104157800,"date":"2004-12-27","index":4660,"close":47.46,"high":48.05,"low":47.35,"open":47.78,"volume":1838900}]},{"date":"2004-10-07","estimated":0.58,"reported":0.62,"pre":[{"timestamp":1095946200,"date":"2004-09-23","index":4595,"close":40.75,"high":41.37,"low":40.75,"open":40.83,"volume":1662400},{"timestamp":1096032600,"date":"2004-09-24","index":4596,"close":41.35,"high":41.68,"low":40.58,"open":40.7,"volume":2089100},{"timestamp":1096291800,"date":"2004-09-27","index":4597,"close":41.2,"high":41.66,"low":41.11,"open":41.17,"volume":2007200},{"timestamp":1096378200,"date":"2004-09-28","index":4598,"close":41.3,"high":41.55,"low":41.14,"open":41.47,"volume":2025200},{"timestamp":1096464600,"date":"2004-09-29","index":4599,"close":41.79,"high":41.81,"low":41.15,"open":41.16,"volume":2094800},{"timestamp":1096551000,"date":"2004-09-30","index":4600,"close":41.51,"high":41.89,"low":41.29,"open":41.69,"volume":3190800},{"timestamp":1096637400,"date":"2004-10-01","index":4601,"close":42.29,"high":42.67,"low":41.48,"open":41.74,"volume":3828700},{"timestamp":1096896600,"date":"2004-10-04","index":4602,"close":43.3,"high":43.82,"low":42.3,"open":42.3,"volume":4541100},{"timestamp":1096983000,"date":"2004-10-05","index":4603,"close":43.06,"high":43.66,"low":42.91,"open":43.17,"volume":2934300},{"timestamp":1097069400,"date":"2004-10-06","index":4604,"close":42.93,"high":43.15,"low":42.24,"open":42.95,"volume":3920500},{"timestamp":1097155800,"date":"2004-10-07","index":4605,"close":44.65,"high":44.91,"low":44,"open":44.2,"volume":9228600}],"post":[{"timestamp":1097242200,"date":"2004-10-08","index":4606,"close":44.69,"high":45.44,"low":44.01,"open":44.01,"volume":6412600},{"timestamp":1097501400,"date":"2004-10-11","index":4607,"close":44.9,"high":45,"low":44.14,"open":44.5,"volume":3136100},{"timestamp":1097587800,"date":"2004-10-12","index":4608,"close":45.33,"high":45.42,"low":44.39,"open":44.64,"volume":4537800},{"timestamp":1097674200,"date":"2004-10-13","index":4609,"close":45.42,"high":45.78,"low":44.95,"open":45.06,"volume":3715300},{"timestamp":1097760600,"date":"2004-10-14","index":4610,"close":45.41,"high":45.99,"low":45.1,"open":45.4,"volume":4550200},{"timestamp":1097847000,"date":"2004-10-15","index":4611,"close":45.6,"high":45.98,"low":45.16,"open":45.48,"volume":3748100},{"timestamp":1098106200,"date":"2004-10-18","index":4612,"close":46.13,"high":46.13,"low":45.24,"open":45.6,"volume":3340100},{"timestamp":1098192600,"date":"2004-10-19","index":4613,"close":46.21,"high":46.45,"low":45.82,"open":45.86,"volume":4710100},{"timestamp":1098279000,"date":"2004-10-20","index":4614,"close":46.46,"high":46.5,"low":45.71,"open":45.88,"volume":3270100},{"timestamp":1098365400,"date":"2004-10-21","index":4615,"close":46.52,"high":46.57,"low":45.86,"open":46.33,"volume":5510600},{"timestamp":1098451800,"date":"2004-10-22","index":4616,"close":45.73,"high":46.75,"low":45.7,"open":46.61,"volume":3731900}]},{"date":"2004-06-17","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4517,"close":38.78,"high":38.99,"low":38.16,"open":38.4,"volume":3463100},{"timestamp":1086269400,"date":"2004-06-03","index":4518,"close":39.25,"high":39.86,"low":38.8,"open":39.25,"volume":5426500},{"timestamp":1086355800,"date":"2004-06-04","index":4519,"close":39.05,"high":39.84,"low":38.46,"open":39.51,"volume":3710300},{"timestamp":1086615000,"date":"2004-06-07","index":4520,"close":39.34,"high":39.5,"low":38.29,"open":38.65,"volume":3849900},{"timestamp":1086701400,"date":"2004-06-08","index":4521,"close":40.05,"high":40.13,"low":39.17,"open":39.31,"volume":5493300},{"timestamp":1086787800,"date":"2004-06-09","index":4522,"close":40.68,"high":40.83,"low":39.66,"open":39.74,"volume":6895100},{"timestamp":1086874200,"date":"2004-06-10","index":4523,"close":41.62,"high":41.77,"low":40.84,"open":41.2,"volume":6661500},{"timestamp":1087219800,"date":"2004-06-14","index":4524,"close":40.96,"high":41.37,"low":40.44,"open":41.13,"volume":3219800},{"timestamp":1087306200,"date":"2004-06-15","index":4525,"close":41.47,"high":41.8,"low":41.05,"open":41.25,"volume":2777400},{"timestamp":1087392600,"date":"2004-06-16","index":4526,"close":41.56,"high":41.67,"low":41.33,"open":41.41,"volume":2339700},{"timestamp":1087479000,"date":"2004-06-17","index":4527,"close":41.6,"high":41.67,"low":41.01,"open":41.51,"volume":2389100}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4528,"close":42.02,"high":42.19,"low":41.39,"open":41.65,"volume":3153300},{"timestamp":1087824600,"date":"2004-06-21","index":4529,"close":41.82,"high":42.1,"low":41.67,"open":42.02,"volume":2467200},{"timestamp":1087911000,"date":"2004-06-22","index":4530,"close":42.14,"high":42.3,"low":41.41,"open":41.78,"volume":4223400},{"timestamp":1087997400,"date":"2004-06-23","index":4531,"close":42.89,"high":43,"low":41.88,"open":41.9,"volume":3783200},{"timestamp":1088083800,"date":"2004-06-24","index":4532,"close":42.51,"high":42.98,"low":42.31,"open":42.72,"volume":3250500},{"timestamp":1088170200,"date":"2004-06-25","index":4533,"close":41.82,"high":42.6,"low":40.58,"open":42.48,"volume":3711300},{"timestamp":1088429400,"date":"2004-06-28","index":4534,"close":41.93,"high":42.45,"low":41.62,"open":41.8,"volume":3151000},{"timestamp":1088515800,"date":"2004-06-29","index":4535,"close":41,"high":41.88,"low":40.66,"open":41.72,"volume":5007800},{"timestamp":1088602200,"date":"2004-06-30","index":4536,"close":41.18,"high":41.6,"low":40.55,"open":41.02,"volume":4421800},{"timestamp":1088688600,"date":"2004-07-01","index":4537,"close":40.87,"high":41.4,"low":40.71,"open":41.3,"volume":4025800},{"timestamp":1088775000,"date":"2004-07-02","index":4538,"close":40.68,"high":41.2,"low":40.36,"open":40.86,"volume":3170200}]},{"date":"2004-03-03","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1077114600,"date":"2004-02-18","index":4444,"close":37.83,"high":38,"low":37.52,"open":37.68,"volume":1844400},{"timestamp":1077201000,"date":"2004-02-19","index":4445,"close":37.48,"high":38.26,"low":37.47,"open":38,"volume":2431400},{"timestamp":1077287400,"date":"2004-02-20","index":4446,"close":38.18,"high":38.5,"low":37.51,"open":37.8,"volume":2712200},{"timestamp":1077546600,"date":"2004-02-23","index":4447,"close":38.15,"high":38.66,"low":37.83,"open":38,"volume":2849200},{"timestamp":1077633000,"date":"2004-02-24","index":4448,"close":38.45,"high":38.79,"low":37.97,"open":37.98,"volume":3059300},{"timestamp":1077719400,"date":"2004-02-25","index":4449,"close":38.69,"high":38.93,"low":38.11,"open":38.29,"volume":2755000},{"timestamp":1077805800,"date":"2004-02-26","index":4450,"close":38.6,"high":39,"low":38.36,"open":38.66,"volume":3116500},{"timestamp":1077892200,"date":"2004-02-27","index":4451,"close":38.86,"high":39.13,"low":38.1,"open":38.26,"volume":6118700},{"timestamp":1078151400,"date":"2004-03-01","index":4452,"close":39.94,"high":40,"low":38.95,"open":39.18,"volume":4552100},{"timestamp":1078237800,"date":"2004-03-02","index":4453,"close":39.71,"high":40.42,"low":39.06,"open":40.25,"volume":4672800},{"timestamp":1078324200,"date":"2004-03-03","index":4454,"close":38.31,"high":39.25,"low":37.8,"open":38.72,"volume":10196700}],"post":[{"timestamp":1078410600,"date":"2004-03-04","index":4455,"close":38.64,"high":38.89,"low":37.81,"open":37.97,"volume":5321400},{"timestamp":1078497000,"date":"2004-03-05","index":4456,"close":38.15,"high":38.37,"low":37.79,"open":37.95,"volume":4390700},{"timestamp":1078756200,"date":"2004-03-08","index":4457,"close":37.79,"high":38.26,"low":37.71,"open":38.1,"volume":3024700},{"timestamp":1078842600,"date":"2004-03-09","index":4458,"close":37.56,"high":37.85,"low":37.25,"open":37.84,"volume":3775800},{"timestamp":1078929000,"date":"2004-03-10","index":4459,"close":37.47,"high":38.19,"low":37.37,"open":37.48,"volume":3617200},{"timestamp":1079015400,"date":"2004-03-11","index":4460,"close":37.63,"high":38.33,"low":37.25,"open":37.35,"volume":3962500},{"timestamp":1079101800,"date":"2004-03-12","index":4461,"close":38.3,"high":38.35,"low":37.5,"open":37.68,"volume":2374500},{"timestamp":1079361000,"date":"2004-03-15","index":4462,"close":37.42,"high":38.16,"low":37.3,"open":38.13,"volume":3107400},{"timestamp":1079447400,"date":"2004-03-16","index":4463,"close":37.04,"high":37.8,"low":36.76,"open":37.77,"volume":3853200},{"timestamp":1079533800,"date":"2004-03-17","index":4464,"close":37.31,"high":37.5,"low":36.94,"open":37.38,"volume":2834300},{"timestamp":1079620200,"date":"2004-03-18","index":4465,"close":37.38,"high":37.55,"low":37.05,"open":37.27,"volume":3905400}]},{"date":"2003-12-09","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1069684200,"date":"2003-11-24","index":4387,"close":35.15,"high":35.26,"low":34.27,"open":34.48,"volume":4087200},{"timestamp":1069770600,"date":"2003-11-25","index":4388,"close":35.4,"high":35.75,"low":34.89,"open":35.1,"volume":3093000},{"timestamp":1069857000,"date":"2003-11-26","index":4389,"close":35.41,"high":35.7,"low":35.02,"open":35.49,"volume":3756400},{"timestamp":1070029800,"date":"2003-11-28","index":4390,"close":35.82,"high":35.95,"low":35.11,"open":35.23,"volume":1360300},{"timestamp":1070289000,"date":"2003-12-01","index":4391,"close":36.6,"high":36.62,"low":35.77,"open":35.95,"volume":4448300},{"timestamp":1070375400,"date":"2003-12-02","index":4392,"close":36.03,"high":36.64,"low":35.97,"open":36.63,"volume":2879600},{"timestamp":1070461800,"date":"2003-12-03","index":4393,"close":35.8,"high":36.5,"low":35.44,"open":36.29,"volume":5547300},{"timestamp":1070548200,"date":"2003-12-04","index":4394,"close":36.17,"high":36.38,"low":35.51,"open":36.19,"volume":7526200},{"timestamp":1070634600,"date":"2003-12-05","index":4395,"close":35.82,"high":36.27,"low":35.53,"open":35.8,"volume":4462400},{"timestamp":1070893800,"date":"2003-12-08","index":4396,"close":36.14,"high":36.2,"low":35.5,"open":35.77,"volume":4630300},{"timestamp":1070980200,"date":"2003-12-09","index":4397,"close":36,"high":36.75,"low":35.13,"open":36.05,"volume":12135600}],"post":[{"timestamp":1071066600,"date":"2003-12-10","index":4398,"close":36.1,"high":36.55,"low":35.6,"open":36.48,"volume":4964400},{"timestamp":1071153000,"date":"2003-12-11","index":4399,"close":36.14,"high":36.49,"low":36.03,"open":36.04,"volume":4025500},{"timestamp":1071239400,"date":"2003-12-12","index":4400,"close":35.91,"high":36.41,"low":35.3,"open":36.41,"volume":4546200},{"timestamp":1071498600,"date":"2003-12-15","index":4401,"close":35.43,"high":36.48,"low":35.35,"open":36.2,"volume":4835900},{"timestamp":1071585000,"date":"2003-12-16","index":4402,"close":35.87,"high":35.95,"low":35.2,"open":35.76,"volume":3534900},{"timestamp":1071671400,"date":"2003-12-17","index":4403,"close":35.99,"high":36.14,"low":35.69,"open":35.95,"volume":4576200},{"timestamp":1071757800,"date":"2003-12-18","index":4404,"close":36.52,"high":36.55,"low":36,"open":36.05,"volume":3338700},{"timestamp":1071844200,"date":"2003-12-19","index":4405,"close":36.59,"high":36.85,"low":36.3,"open":36.75,"volume":3740900},{"timestamp":1072103400,"date":"2003-12-22","index":4406,"close":35.84,"high":36.67,"low":35.79,"open":36.65,"volume":4313500},{"timestamp":1072189800,"date":"2003-12-23","index":4407,"close":36.25,"high":36.35,"low":35.75,"open":35.97,"volume":2452300},{"timestamp":1072276200,"date":"2003-12-24","index":4408,"close":36.06,"high":36.23,"low":35.89,"open":36.09,"volume":843700}]},{"date":"2003-10-08","estimated":0.47,"reported":0.51,"pre":[{"timestamp":1064410200,"date":"2003-09-24","index":4344,"close":32,"high":32.81,"low":31.82,"open":32.75,"volume":5012200},{"timestamp":1064496600,"date":"2003-09-25","index":4345,"close":31.8,"high":32.35,"low":31.71,"open":31.99,"volume":3565900},{"timestamp":1064583000,"date":"2003-09-26","index":4346,"close":31.2,"high":31.65,"low":31.13,"open":31.56,"volume":4279100},{"timestamp":1064842200,"date":"2003-09-29","index":4347,"close":31.36,"high":31.81,"low":30.96,"open":31.15,"volume":5000700},{"timestamp":1064928600,"date":"2003-09-30","index":4348,"close":31.15,"high":31.39,"low":30.77,"open":31.2,"volume":3836800},{"timestamp":1065015000,"date":"2003-10-01","index":4349,"close":32.3,"high":32.35,"low":31.1,"open":31.15,"volume":4631800},{"timestamp":1065101400,"date":"2003-10-02","index":4350,"close":31.94,"high":32.37,"low":31.56,"open":32.25,"volume":4434100},{"timestamp":1065187800,"date":"2003-10-03","index":4351,"close":32.26,"high":32.78,"low":32.18,"open":32.5,"volume":4766800},{"timestamp":1065447000,"date":"2003-10-06","index":4352,"close":33.04,"high":33.05,"low":32.2,"open":32.4,"volume":3781800},{"timestamp":1065533400,"date":"2003-10-07","index":4353,"close":33.34,"high":33.53,"low":32.45,"open":32.73,"volume":5210000},{"timestamp":1065619800,"date":"2003-10-08","index":4354,"close":32.93,"high":34.3,"low":32.41,"open":34.15,"volume":13904900}],"post":[{"timestamp":1065706200,"date":"2003-10-09","index":4355,"close":32.99,"high":33.59,"low":32.82,"open":33.4,"volume":5425100},{"timestamp":1065792600,"date":"2003-10-10","index":4356,"close":32.87,"high":33.32,"low":32.86,"open":33.05,"volume":3702200},{"timestamp":1066051800,"date":"2003-10-13","index":4357,"close":33.35,"high":33.44,"low":32.96,"open":33,"volume":2999900},{"timestamp":1066138200,"date":"2003-10-14","index":4358,"close":33.47,"high":33.59,"low":32.86,"open":32.89,"volume":3078500},{"timestamp":1066224600,"date":"2003-10-15","index":4359,"close":33.64,"high":33.91,"low":33.17,"open":33.61,"volume":3568600},{"timestamp":1066311000,"date":"2003-10-16","index":4360,"close":33.78,"high":34.37,"low":33.76,"open":33.84,"volume":3261200},{"timestamp":1066397400,"date":"2003-10-17","index":4361,"close":33.31,"high":34.29,"low":33.3,"open":33.77,"volume":2629900},{"timestamp":1066656600,"date":"2003-10-20","index":4362,"close":33.45,"high":33.5,"low":32.91,"open":33.34,"volume":2634000},{"timestamp":1066743000,"date":"2003-10-21","index":4363,"close":33.91,"high":34.1,"low":33.33,"open":33.48,"volume":3726600},{"timestamp":1066829400,"date":"2003-10-22","index":4364,"close":33.88,"high":34.15,"low":33.5,"open":33.85,"volume":3369400},{"timestamp":1066915800,"date":"2003-10-23","index":4365,"close":34.06,"high":34.25,"low":33.66,"open":33.8,"volume":2863300}]},{"date":"2003-05-28","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1052832600,"date":"2003-05-13","index":4251,"close":36.2,"high":36.59,"low":35.91,"open":36.2,"volume":4133500},{"timestamp":1052919000,"date":"2003-05-14","index":4252,"close":35.91,"high":36.46,"low":35.7,"open":36,"volume":3179300},{"timestamp":1053005400,"date":"2003-05-15","index":4253,"close":35.39,"high":36.02,"low":34.84,"open":35.82,"volume":4917700},{"timestamp":1053091800,"date":"2003-05-16","index":4254,"close":35.52,"high":35.62,"low":35.1,"open":35.3,"volume":3642900},{"timestamp":1053351000,"date":"2003-05-19","index":4255,"close":34.2,"high":35.27,"low":34.09,"open":35.27,"volume":3977200},{"timestamp":1053437400,"date":"2003-05-20","index":4256,"close":34.14,"high":34.43,"low":33.82,"open":34.11,"volume":4135200},{"timestamp":1053523800,"date":"2003-05-21","index":4257,"close":34.62,"high":34.63,"low":33.97,"open":34.19,"volume":4222500},{"timestamp":1053610200,"date":"2003-05-22","index":4258,"close":35.15,"high":35.26,"low":34.24,"open":34.43,"volume":3152200},{"timestamp":1053696600,"date":"2003-05-23","index":4259,"close":34.77,"high":35.14,"low":34.64,"open":35.11,"volume":3130100},{"timestamp":1054042200,"date":"2003-05-27","index":4260,"close":35.92,"high":35.99,"low":34.35,"open":34.71,"volume":5276800},{"timestamp":1054128600,"date":"2003-05-28","index":4261,"close":37.35,"high":39.02,"low":36.41,"open":37.25,"volume":16660700}],"post":[{"timestamp":1054215000,"date":"2003-05-29","index":4262,"close":36.63,"high":37.59,"low":36.23,"open":36.93,"volume":9019600},{"timestamp":1054301400,"date":"2003-05-30","index":4263,"close":37.25,"high":37.26,"low":36.34,"open":36.34,"volume":4893300},{"timestamp":1054560600,"date":"2003-06-02","index":4264,"close":37.33,"high":37.98,"low":36.86,"open":37.27,"volume":3749600},{"timestamp":1054647000,"date":"2003-06-03","index":4265,"close":37.36,"high":37.62,"low":36.85,"open":37.1,"volume":3039900},{"timestamp":1054733400,"date":"2003-06-04","index":4266,"close":37.43,"high":37.79,"low":37.08,"open":37.3,"volume":5826800},{"timestamp":1054819800,"date":"2003-06-05","index":4267,"close":36.93,"high":37.79,"low":36.32,"open":36.8,"volume":6604300},{"timestamp":1054906200,"date":"2003-06-06","index":4268,"close":35.3,"high":37,"low":35.11,"open":36.97,"volume":9230900},{"timestamp":1055165400,"date":"2003-06-09","index":4269,"close":34.99,"high":35.19,"low":34.74,"open":35.16,"volume":4465200},{"timestamp":1055251800,"date":"2003-06-10","index":4270,"close":35,"high":35.39,"low":34.8,"open":34.88,"volume":3769000},{"timestamp":1055338200,"date":"2003-06-11","index":4271,"close":35.28,"high":35.41,"low":34.75,"open":35.2,"volume":3886400},{"timestamp":1055424600,"date":"2003-06-12","index":4272,"close":35.55,"high":35.69,"low":34.96,"open":35.34,"volume":4502700}]},{"date":"2003-03-05","estimated":0.43,"reported":0.39,"pre":[{"timestamp":1045665000,"date":"2003-02-19","index":4193,"close":29.37,"high":30,"low":28.94,"open":29.63,"volume":2315400},{"timestamp":1045751400,"date":"2003-02-20","index":4194,"close":29.17,"high":29.56,"low":28.91,"open":29.53,"volume":2570900},{"timestamp":1045837800,"date":"2003-02-21","index":4195,"close":30,"high":30.01,"low":29.29,"open":29.56,"volume":3349200},{"timestamp":1046097000,"date":"2003-02-24","index":4196,"close":29.5,"high":30.06,"low":29.41,"open":29.99,"volume":3552900},{"timestamp":1046183400,"date":"2003-02-25","index":4197,"close":30.04,"high":30.05,"low":29.01,"open":29.3,"volume":3629100},{"timestamp":1046269800,"date":"2003-02-26","index":4198,"close":30,"high":30.2,"low":29.65,"open":29.84,"volume":4298300},{"timestamp":1046356200,"date":"2003-02-27","index":4199,"close":30.4,"high":30.57,"low":29.95,"open":30.15,"volume":2730300},{"timestamp":1046442600,"date":"2003-02-28","index":4200,"close":30.52,"high":30.77,"low":30.25,"open":30.5,"volume":3161200},{"timestamp":1046701800,"date":"2003-03-03","index":4201,"close":30.53,"high":30.88,"low":30.31,"open":30.68,"volume":3162700},{"timestamp":1046788200,"date":"2003-03-04","index":4202,"close":29.3,"high":30.25,"low":29.15,"open":29.81,"volume":6144900},{"timestamp":1046874600,"date":"2003-03-05","index":4203,"close":28.75,"high":28.85,"low":27,"open":27.8,"volume":21138800}],"post":[{"timestamp":1046961000,"date":"2003-03-06","index":4204,"close":28.75,"high":28.94,"low":27.71,"open":28.11,"volume":9385100},{"timestamp":1047047400,"date":"2003-03-07","index":4205,"close":29.15,"high":29.25,"low":28.27,"open":28.36,"volume":4909400},{"timestamp":1047306600,"date":"2003-03-10","index":4206,"close":28.36,"high":28.96,"low":28.17,"open":28.73,"volume":3475200},{"timestamp":1047393000,"date":"2003-03-11","index":4207,"close":28.08,"high":28.78,"low":28.01,"open":28.54,"volume":3623700},{"timestamp":1047479400,"date":"2003-03-12","index":4208,"close":28.57,"high":28.64,"low":27.92,"open":27.96,"volume":3845100},{"timestamp":1047565800,"date":"2003-03-13","index":4209,"close":29.99,"high":30,"low":29,"open":29.43,"volume":5622400},{"timestamp":1047652200,"date":"2003-03-14","index":4210,"close":29.59,"high":30,"low":29.36,"open":29.94,"volume":4234700},{"timestamp":1047911400,"date":"2003-03-17","index":4211,"close":30.9,"high":30.92,"low":29.35,"open":29.4,"volume":5578400},{"timestamp":1047997800,"date":"2003-03-18","index":4212,"close":30.99,"high":31.07,"low":30.49,"open":30.64,"volume":4342900},{"timestamp":1048084200,"date":"2003-03-19","index":4213,"close":31.08,"high":31.23,"low":30.31,"open":31.11,"volume":4292700},{"timestamp":1048170600,"date":"2003-03-20","index":4214,"close":30.77,"high":31.09,"low":30.09,"open":30.85,"volume":4544100}]},{"date":"2002-12-12","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1038407400,"date":"2002-11-27","index":4138,"close":32.02,"high":32.16,"low":31.37,"open":31.42,"volume":5539600},{"timestamp":1038580200,"date":"2002-11-29","index":4139,"close":32.3,"high":32.59,"low":32,"open":32.2,"volume":2249000},{"timestamp":1038839400,"date":"2002-12-02","index":4140,"close":32.6,"high":34.43,"low":32.3,"open":33.03,"volume":6114900},{"timestamp":1038925800,"date":"2002-12-03","index":4141,"close":32.9,"high":33.03,"low":32.25,"open":32.65,"volume":5538100},{"timestamp":1039012200,"date":"2002-12-04","index":4142,"close":32.25,"high":32.95,"low":32.15,"open":32.74,"volume":5315700},{"timestamp":1039098600,"date":"2002-12-05","index":4143,"close":31.1,"high":31.9,"low":30.65,"open":31.85,"volume":8151800},{"timestamp":1039185000,"date":"2002-12-06","index":4144,"close":30.44,"high":31,"low":30.22,"open":30.56,"volume":6247400},{"timestamp":1039444200,"date":"2002-12-09","index":4145,"close":29.49,"high":30.43,"low":29.35,"open":30.37,"volume":7366900},{"timestamp":1039530600,"date":"2002-12-10","index":4146,"close":29.32,"high":29.94,"low":29.08,"open":29.62,"volume":7031900},{"timestamp":1039617000,"date":"2002-12-11","index":4147,"close":28.48,"high":29.25,"low":28.35,"open":29.2,"volume":11694400},{"timestamp":1039703400,"date":"2002-12-12","index":4148,"close":29.56,"high":29.7,"low":28.21,"open":29.31,"volume":18744800}],"post":[{"timestamp":1039789800,"date":"2002-12-13","index":4149,"close":28.52,"high":29.44,"low":28.22,"open":29.3,"volume":7609900},{"timestamp":1040049000,"date":"2002-12-16","index":4150,"close":28.68,"high":28.99,"low":28.29,"open":28.55,"volume":8149700},{"timestamp":1040135400,"date":"2002-12-17","index":4151,"close":27.71,"high":28.61,"low":27.57,"open":28.6,"volume":9248800},{"timestamp":1040221800,"date":"2002-12-18","index":4152,"close":27.52,"high":27.96,"low":27.26,"open":27.69,"volume":13631300},{"timestamp":1040308200,"date":"2002-12-19","index":4153,"close":27.58,"high":28.2,"low":27.2,"open":27.25,"volume":6990900},{"timestamp":1040394600,"date":"2002-12-20","index":4154,"close":27.88,"high":28.23,"low":27.22,"open":27.7,"volume":6706900},{"timestamp":1040653800,"date":"2002-12-23","index":4155,"close":27.39,"high":28,"low":27.09,"open":27.95,"volume":5193200},{"timestamp":1040740200,"date":"2002-12-24","index":4156,"close":27.24,"high":27.53,"low":27.13,"open":27.34,"volume":3230200},{"timestamp":1040913000,"date":"2002-12-26","index":4157,"close":27.65,"high":28.08,"low":27.17,"open":27.22,"volume":4150300},{"timestamp":1040999400,"date":"2002-12-27","index":4158,"close":27.39,"high":27.79,"low":27.35,"open":27.59,"volume":2777600},{"timestamp":1041258600,"date":"2002-12-30","index":4159,"close":28.02,"high":28.3,"low":27.27,"open":27.3,"volume":4456400}]},{"date":"2002-10-10","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1033047000,"date":"2002-09-26","index":4094,"close":35.13,"high":35.2,"low":34,"open":34.25,"volume":5703600},{"timestamp":1033133400,"date":"2002-09-27","index":4095,"close":33.92,"high":35.43,"low":33.81,"open":34.89,"volume":4503900},{"timestamp":1033392600,"date":"2002-09-30","index":4096,"close":32.37,"high":33.2,"low":31.99,"open":33.06,"volume":6219100},{"timestamp":1033479000,"date":"2002-10-01","index":4097,"close":33.2,"high":33.2,"low":31.1,"open":32.45,"volume":7287300},{"timestamp":1033565400,"date":"2002-10-02","index":4098,"close":31.62,"high":33.09,"low":31.22,"open":33,"volume":5824200},{"timestamp":1033651800,"date":"2002-10-03","index":4099,"close":30.89,"high":32.16,"low":30.82,"open":31.45,"volume":6168300},{"timestamp":1033738200,"date":"2002-10-04","index":4100,"close":31.27,"high":31.89,"low":30.18,"open":31.5,"volume":6763700},{"timestamp":1033997400,"date":"2002-10-07","index":4101,"close":29.18,"high":31.48,"low":28.81,"open":31,"volume":9250800},{"timestamp":1034083800,"date":"2002-10-08","index":4102,"close":31.58,"high":32.24,"low":29.89,"open":29.9,"volume":7595000},{"timestamp":1034170200,"date":"2002-10-09","index":4103,"close":30.45,"high":31.44,"low":30.05,"open":31.2,"volume":5744100},{"timestamp":1034256600,"date":"2002-10-10","index":4104,"close":32.2,"high":32.65,"low":28.75,"open":29.73,"volume":16465100}],"post":[{"timestamp":1034343000,"date":"2002-10-11","index":4105,"close":33.81,"high":33.9,"low":31.98,"open":32.61,"volume":7907100},{"timestamp":1034602200,"date":"2002-10-14","index":4106,"close":33.57,"high":33.97,"low":33.33,"open":33.5,"volume":4145400},{"timestamp":1034688600,"date":"2002-10-15","index":4107,"close":35.49,"high":35.65,"low":34.25,"open":34.62,"volume":5645900},{"timestamp":1034775000,"date":"2002-10-16","index":4108,"close":34.55,"high":35.35,"low":34.05,"open":35.15,"volume":5204600},{"timestamp":1034861400,"date":"2002-10-17","index":4109,"close":34.13,"high":35.74,"low":34.01,"open":35.41,"volume":5091300},{"timestamp":1034947800,"date":"2002-10-18","index":4110,"close":35.24,"high":35.25,"low":33.56,"open":33.74,"volume":3484500},{"timestamp":1035207000,"date":"2002-10-21","index":4111,"close":35.12,"high":35.17,"low":33.39,"open":34.6,"volume":4763600},{"timestamp":1035293400,"date":"2002-10-22","index":4112,"close":34.82,"high":35.22,"low":34.09,"open":34.36,"volume":4653200},{"timestamp":1035379800,"date":"2002-10-23","index":4113,"close":36.21,"high":36.4,"low":34.74,"open":34.74,"volume":5348600},{"timestamp":1035466200,"date":"2002-10-24","index":4114,"close":36,"high":37,"low":35.75,"open":36.39,"volume":3736300},{"timestamp":1035552600,"date":"2002-10-25","index":4115,"close":35.99,"high":36.26,"low":34.93,"open":36.16,"volume":3868700}]},{"date":"2002-05-30","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1021469400,"date":"2002-05-15","index":4001,"close":41.13,"high":41.48,"low":40.28,"open":40.6,"volume":4886000},{"timestamp":1021555800,"date":"2002-05-16","index":4002,"close":41.53,"high":41.85,"low":40.86,"open":41.07,"volume":3494800},{"timestamp":1021642200,"date":"2002-05-17","index":4003,"close":41.35,"high":41.69,"low":40.56,"open":41.14,"volume":3022100},{"timestamp":1021901400,"date":"2002-05-20","index":4004,"close":40.94,"high":41.86,"low":40.72,"open":41.32,"volume":1794100},{"timestamp":1021987800,"date":"2002-05-21","index":4005,"close":39.76,"high":41.1,"low":39.75,"open":41.1,"volume":3904300},{"timestamp":1022074200,"date":"2002-05-22","index":4006,"close":39.29,"high":40.08,"low":38.68,"open":39.75,"volume":5177500},{"timestamp":1022160600,"date":"2002-05-23","index":4007,"close":39.79,"high":39.88,"low":38.55,"open":39.45,"volume":3310200},{"timestamp":1022247000,"date":"2002-05-24","index":4008,"close":38.91,"high":40.3,"low":38.6,"open":39.62,"volume":3565700},{"timestamp":1022592600,"date":"2002-05-28","index":4009,"close":38.46,"high":39.34,"low":37.58,"open":39.14,"volume":6024000},{"timestamp":1022679000,"date":"2002-05-29","index":4010,"close":38.46,"high":39,"low":38.27,"open":38.4,"volume":3463500},{"timestamp":1022765400,"date":"2002-05-30","index":4011,"close":39.32,"high":39.48,"low":38.46,"open":38.95,"volume":6150200}],"post":[{"timestamp":1022851800,"date":"2002-05-31","index":4012,"close":39.27,"high":40.11,"low":39.12,"open":39.22,"volume":5367200},{"timestamp":1023111000,"date":"2002-06-03","index":4013,"close":38.73,"high":39.43,"low":38.53,"open":39.29,"volume":3216500},{"timestamp":1023197400,"date":"2002-06-04","index":4014,"close":38.92,"high":39.09,"low":38.3,"open":38.84,"volume":5528300},{"timestamp":1023283800,"date":"2002-06-05","index":4015,"close":39.67,"high":39.9,"low":38.91,"open":38.99,"volume":4548800},{"timestamp":1023370200,"date":"2002-06-06","index":4016,"close":39.36,"high":39.97,"low":39.05,"open":39.75,"volume":3740500},{"timestamp":1023456600,"date":"2002-06-07","index":4017,"close":39.4,"high":39.69,"low":39.16,"open":39.16,"volume":3234400},{"timestamp":1023715800,"date":"2002-06-10","index":4018,"close":40.13,"high":40.28,"low":39.36,"open":39.44,"volume":4666700},{"timestamp":1023802200,"date":"2002-06-11","index":4019,"close":39.65,"high":40.87,"low":39.47,"open":40.29,"volume":3920200},{"timestamp":1023888600,"date":"2002-06-12","index":4020,"close":40.73,"high":40.86,"low":39.55,"open":39.67,"volume":4688200},{"timestamp":1023975000,"date":"2002-06-13","index":4021,"close":39.8,"high":40.9,"low":39.68,"open":40.29,"volume":3348500},{"timestamp":1024061400,"date":"2002-06-14","index":4022,"close":39.78,"high":39.83,"low":38.5,"open":39.56,"volume":3160300}]},{"date":"2002-03-05","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1014129000,"date":"2002-02-19","index":3941,"close":45.23,"high":46.05,"low":45.06,"open":45.45,"volume":5246300},{"timestamp":1014215400,"date":"2002-02-20","index":3942,"close":45.86,"high":46.09,"low":45.3,"open":45.3,"volume":3032500},{"timestamp":1014301800,"date":"2002-02-21","index":3943,"close":45.91,"high":46.9,"low":45.75,"open":45.88,"volume":4844900},{"timestamp":1014388200,"date":"2002-02-22","index":3944,"close":45.23,"high":45.85,"low":44.06,"open":45.81,"volume":4222300},{"timestamp":1014647400,"date":"2002-02-25","index":3945,"close":44.4,"high":45.55,"low":44.24,"open":45.23,"volume":4330400},{"timestamp":1014733800,"date":"2002-02-26","index":3946,"close":43.47,"high":44.95,"low":42.81,"open":44.5,"volume":7660900},{"timestamp":1014820200,"date":"2002-02-27","index":3947,"close":42.19,"high":43.92,"low":41.9,"open":43.74,"volume":5644500},{"timestamp":1014906600,"date":"2002-02-28","index":3948,"close":41.26,"high":43.15,"low":41.25,"open":42.39,"volume":8111200},{"timestamp":1014993000,"date":"2002-03-01","index":3949,"close":40.9,"high":41.47,"low":39.37,"open":41.32,"volume":11850400},{"timestamp":1015252200,"date":"2002-03-04","index":3950,"close":40.99,"high":41.29,"low":39.75,"open":41.21,"volume":11727200},{"timestamp":1015338600,"date":"2002-03-05","index":3951,"close":39.04,"high":42.5,"low":38.29,"open":41.45,"volume":22950300}],"post":[{"timestamp":1015425000,"date":"2002-03-06","index":3952,"close":38.92,"high":39.6,"low":38.3,"open":39.09,"volume":12183300},{"timestamp":1015511400,"date":"2002-03-07","index":3953,"close":39.88,"high":40.78,"low":39.05,"open":39.31,"volume":10132300},{"timestamp":1015597800,"date":"2002-03-08","index":3954,"close":39.91,"high":41.14,"low":39.81,"open":40.53,"volume":7193400},{"timestamp":1015857000,"date":"2002-03-11","index":3955,"close":40.77,"high":41,"low":39.75,"open":40.2,"volume":4023300},{"timestamp":1015943400,"date":"2002-03-12","index":3956,"close":41.45,"high":41.54,"low":40.25,"open":40.83,"volume":5160200},{"timestamp":1016029800,"date":"2002-03-13","index":3957,"close":41.92,"high":42.55,"low":41.05,"open":41.36,"volume":6106600},{"timestamp":1016116200,"date":"2002-03-14","index":3958,"close":41.32,"high":42,"low":41.13,"open":41.78,"volume":4384200},{"timestamp":1016202600,"date":"2002-03-15","index":3959,"close":42.15,"high":42.41,"low":41.38,"open":41.7,"volume":5008600},{"timestamp":1016461800,"date":"2002-03-18","index":3960,"close":42.21,"high":42.5,"low":41.67,"open":42.45,"volume":5373800},{"timestamp":1016548200,"date":"2002-03-19","index":3961,"close":42.26,"high":42.69,"low":42.14,"open":42.32,"volume":3021300},{"timestamp":1016634600,"date":"2002-03-20","index":3962,"close":41.77,"high":42.14,"low":41.59,"open":42.07,"volume":3291300}]},{"date":"2001-12-13","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3887,"close":41.26,"high":41.6,"low":40.63,"open":41.03,"volume":2887600},{"timestamp":1007130600,"date":"2001-11-30","index":3888,"close":40.88,"high":41.87,"low":40.6,"open":41.15,"volume":4139100},{"timestamp":1007389800,"date":"2001-12-03","index":3889,"close":40.22,"high":41.35,"low":40.08,"open":40.65,"volume":2271300},{"timestamp":1007476200,"date":"2001-12-04","index":3890,"close":40.98,"high":41,"low":40.36,"open":40.52,"volume":2657700},{"timestamp":1007562600,"date":"2001-12-05","index":3891,"close":43.48,"high":43.5,"low":41.33,"open":41.33,"volume":4336900},{"timestamp":1007649000,"date":"2001-12-06","index":3892,"close":42.47,"high":43.12,"low":41.61,"open":43.12,"volume":5051400},{"timestamp":1007735400,"date":"2001-12-07","index":3893,"close":43.08,"high":43.3,"low":42.3,"open":42.49,"volume":3488600},{"timestamp":1007994600,"date":"2001-12-10","index":3894,"close":42.39,"high":43.14,"low":42.21,"open":42.99,"volume":3851500},{"timestamp":1008081000,"date":"2001-12-11","index":3895,"close":41.33,"high":42.6,"low":41.2,"open":42.56,"volume":2831300},{"timestamp":1008167400,"date":"2001-12-12","index":3896,"close":40.75,"high":42.2,"low":40.75,"open":41.29,"volume":5120900},{"timestamp":1008253800,"date":"2001-12-13","index":3897,"close":41.58,"high":42.25,"low":40.25,"open":40.86,"volume":6736700}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3898,"close":42.27,"high":42.45,"low":41.81,"open":41.82,"volume":4030100},{"timestamp":1008599400,"date":"2001-12-17","index":3899,"close":42.5,"high":42.66,"low":42,"open":42.31,"volume":4713100},{"timestamp":1008685800,"date":"2001-12-18","index":3900,"close":43.33,"high":43.61,"low":42.65,"open":42.66,"volume":2961100},{"timestamp":1008772200,"date":"2001-12-19","index":3901,"close":43.31,"high":43.7,"low":42.5,"open":43.36,"volume":3413800},{"timestamp":1008858600,"date":"2001-12-20","index":3902,"close":43.51,"high":44.32,"low":43.2,"open":43.3,"volume":4342500},{"timestamp":1008945000,"date":"2001-12-21","index":3903,"close":43.6,"high":44.44,"low":43.2,"open":43.51,"volume":5533100},{"timestamp":1009204200,"date":"2001-12-24","index":3904,"close":44.07,"high":44.27,"low":43.55,"open":43.55,"volume":2332500},{"timestamp":1009377000,"date":"2001-12-26","index":3905,"close":44.01,"high":44.6,"low":43.89,"open":44.16,"volume":3352700},{"timestamp":1009463400,"date":"2001-12-27","index":3906,"close":44.15,"high":44.69,"low":43.69,"open":44.05,"volume":2996300},{"timestamp":1009549800,"date":"2001-12-28","index":3907,"close":45.19,"high":45.37,"low":44.06,"open":44.23,"volume":3745700},{"timestamp":1009809000,"date":"2001-12-31","index":3908,"close":44.38,"high":45.16,"low":44.37,"open":45.01,"volume":2926300}]},{"date":"2001-10-11","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1001597400,"date":"2001-09-27","index":3843,"close":33.66,"high":33.85,"low":32.75,"open":33.64,"volume":5084800},{"timestamp":1001683800,"date":"2001-09-28","index":3844,"close":35.56,"high":35.6,"low":33.51,"open":33.65,"volume":5827500},{"timestamp":1001943000,"date":"2001-10-01","index":3845,"close":35.25,"high":35.47,"low":34.25,"open":35.28,"volume":4274100},{"timestamp":1002029400,"date":"2001-10-02","index":3846,"close":35.49,"high":35.66,"low":34.78,"open":35.2,"volume":3266300},{"timestamp":1002115800,"date":"2001-10-03","index":3847,"close":36.42,"high":36.74,"low":35.07,"open":35.35,"volume":4955600},{"timestamp":1002202200,"date":"2001-10-04","index":3848,"close":35.22,"high":36.7,"low":35.04,"open":36.58,"volume":4253200},{"timestamp":1002288600,"date":"2001-10-05","index":3849,"close":35.37,"high":35.5,"low":34.68,"open":35.11,"volume":3541600},{"timestamp":1002547800,"date":"2001-10-08","index":3850,"close":34.04,"high":35.62,"low":33.8,"open":35.05,"volume":3126900},{"timestamp":1002634200,"date":"2001-10-09","index":3851,"close":33.54,"high":34.33,"low":33.1,"open":34.27,"volume":3020800},{"timestamp":1002720600,"date":"2001-10-10","index":3852,"close":35.75,"high":35.8,"low":33.45,"open":33.65,"volume":6525700},{"timestamp":1002807000,"date":"2001-10-11","index":3853,"close":38.24,"high":38.31,"low":37.06,"open":37.25,"volume":8790800}],"post":[{"timestamp":1002893400,"date":"2001-10-12","index":3854,"close":38.36,"high":38.6,"low":37.5,"open":37.71,"volume":6826800},{"timestamp":1003152600,"date":"2001-10-15","index":3855,"close":38.09,"high":38.5,"low":37.59,"open":37.99,"volume":2791800},{"timestamp":1003239000,"date":"2001-10-16","index":3856,"close":39.18,"high":39.3,"low":38.3,"open":38.49,"volume":3093500},{"timestamp":1003325400,"date":"2001-10-17","index":3857,"close":38.01,"high":39.75,"low":38,"open":39.31,"volume":3910900},{"timestamp":1003411800,"date":"2001-10-18","index":3858,"close":37.9,"high":37.95,"low":37.01,"open":37.94,"volume":2504500},{"timestamp":1003498200,"date":"2001-10-19","index":3859,"close":39.06,"high":39.1,"low":37.35,"open":37.8,"volume":2501600},{"timestamp":1003757400,"date":"2001-10-22","index":3860,"close":39.01,"high":39.39,"low":38.38,"open":38.6,"volume":2256400},{"timestamp":1003843800,"date":"2001-10-23","index":3861,"close":39.38,"high":40.25,"low":38.73,"open":39.16,"volume":3365200},{"timestamp":1003930200,"date":"2001-10-24","index":3862,"close":39.76,"high":39.99,"low":39.05,"open":39.49,"volume":3496400},{"timestamp":1004016600,"date":"2001-10-25","index":3863,"close":40.2,"high":40.2,"low":38.1,"open":39.01,"volume":3843800},{"timestamp":1004103000,"date":"2001-10-26","index":3864,"close":40.52,"high":40.55,"low":39.32,"open":39.8,"volume":2536600}]},{"date":"2001-05-31","estimated":0.23,"reported":0.23,"pre":[{"timestamp":990019800,"date":"2001-05-16","index":3754,"close":36.15,"high":36.4,"low":34.83,"open":35.53,"volume":3377200},{"timestamp":990106200,"date":"2001-05-17","index":3755,"close":36.3,"high":36.6,"low":36.06,"open":36.14,"volume":4841200},{"timestamp":990192600,"date":"2001-05-18","index":3756,"close":35.78,"high":38.4,"low":35.67,"open":36.33,"volume":3500300},{"timestamp":990451800,"date":"2001-05-21","index":3757,"close":37.03,"high":37.06,"low":35.64,"open":35.89,"volume":5857700},{"timestamp":990538200,"date":"2001-05-22","index":3758,"close":37.89,"high":38.48,"low":37.08,"open":37.15,"volume":4740200},{"timestamp":990624600,"date":"2001-05-23","index":3759,"close":36.85,"high":37.9,"low":36.71,"open":37.86,"volume":3513500},{"timestamp":990711000,"date":"2001-05-24","index":3760,"close":37.8,"high":37.82,"low":36.6,"open":36.96,"volume":4340800},{"timestamp":990797400,"date":"2001-05-25","index":3761,"close":37.6,"high":38.07,"low":37.12,"open":37.86,"volume":3664000},{"timestamp":991143000,"date":"2001-05-29","index":3762,"close":36.78,"high":37.7,"low":36.6,"open":37.69,"volume":3001700},{"timestamp":991229400,"date":"2001-05-30","index":3763,"close":37.29,"high":37.85,"low":36.2,"open":36.35,"volume":6675900},{"timestamp":991315800,"date":"2001-05-31","index":3764,"close":38.91,"high":39.39,"low":36.75,"open":37.1,"volume":14358600}],"post":[{"timestamp":991402200,"date":"2001-06-01","index":3765,"close":38.78,"high":39.78,"low":37.5,"open":39.21,"volume":6726600},{"timestamp":991661400,"date":"2001-06-04","index":3766,"close":38.49,"high":38.95,"low":38.05,"open":38.95,"volume":3682000},{"timestamp":991747800,"date":"2001-06-05","index":3767,"close":39.75,"high":40,"low":38.54,"open":38.55,"volume":3655200},{"timestamp":991834200,"date":"2001-06-06","index":3768,"close":39.5,"high":39.83,"low":39.11,"open":39.8,"volume":3377300},{"timestamp":991920600,"date":"2001-06-07","index":3769,"close":41,"high":41.04,"low":39.15,"open":39.39,"volume":5978100},{"timestamp":992007000,"date":"2001-06-08","index":3770,"close":40.39,"high":40.96,"low":40.18,"open":40.93,"volume":2421400},{"timestamp":992266200,"date":"2001-06-11","index":3771,"close":39.77,"high":40.34,"low":39.62,"open":40.34,"volume":3012500},{"timestamp":992352600,"date":"2001-06-12","index":3772,"close":40.43,"high":40.45,"low":39.28,"open":39.63,"volume":3911200},{"timestamp":992439000,"date":"2001-06-13","index":3773,"close":40.49,"high":41.25,"low":40.25,"open":40.38,"volume":3015000},{"timestamp":992525400,"date":"2001-06-14","index":3774,"close":40.42,"high":40.5,"low":39.94,"open":40.4,"volume":3676600},{"timestamp":992611800,"date":"2001-06-15","index":3775,"close":40.5,"high":40.9,"low":39.91,"open":40.43,"volume":4343500}]},{"date":"2001-03-08","estimated":0.38,"reported":0.38,"pre":[{"timestamp":982852200,"date":"2001-02-22","index":3696,"close":41.88,"high":42.31,"low":40.56,"open":42,"volume":4175700},{"timestamp":982938600,"date":"2001-02-23","index":3697,"close":41.38,"high":42.06,"low":39.75,"open":41.81,"volume":5331300},{"timestamp":983197800,"date":"2001-02-26","index":3698,"close":42.88,"high":43,"low":41.81,"open":41.88,"volume":3528900},{"timestamp":983284200,"date":"2001-02-27","index":3699,"close":43,"high":43.31,"low":41.92,"open":42.88,"volume":5412200},{"timestamp":983370600,"date":"2001-02-28","index":3700,"close":41.75,"high":43.75,"low":40.94,"open":43.13,"volume":4541200},{"timestamp":983457000,"date":"2001-03-01","index":3701,"close":40.31,"high":41.5,"low":39.19,"open":41.38,"volume":5401200},{"timestamp":983543400,"date":"2001-03-02","index":3702,"close":38.69,"high":40.19,"low":38.06,"open":40.06,"volume":6332700},{"timestamp":983802600,"date":"2001-03-05","index":3703,"close":37.69,"high":39.25,"low":37,"open":38.88,"volume":4652800},{"timestamp":983889000,"date":"2001-03-06","index":3704,"close":37.81,"high":40.19,"low":37.5,"open":38.13,"volume":12305400},{"timestamp":983975400,"date":"2001-03-07","index":3705,"close":39.94,"high":40.06,"low":37.94,"open":38.13,"volume":9365700},{"timestamp":984061800,"date":"2001-03-08","index":3706,"close":40.19,"high":43.11,"low":39.31,"open":40.19,"volume":18114700}],"post":[{"timestamp":984148200,"date":"2001-03-09","index":3707,"close":39.38,"high":40.63,"low":39,"open":39.75,"volume":5296300},{"timestamp":984407400,"date":"2001-03-12","index":3708,"close":37.94,"high":39.5,"low":37.69,"open":39.13,"volume":5325400},{"timestamp":984493800,"date":"2001-03-13","index":3709,"close":38.06,"high":39.38,"low":37.5,"open":38.13,"volume":4371300},{"timestamp":984580200,"date":"2001-03-14","index":3710,"close":36.5,"high":37.5,"low":36.13,"open":37.19,"volume":5568400},{"timestamp":984666600,"date":"2001-03-15","index":3711,"close":37.63,"high":38.06,"low":36.75,"open":37.38,"volume":3920600},{"timestamp":984753000,"date":"2001-03-16","index":3712,"close":37.13,"high":37.63,"low":36.5,"open":36.61,"volume":5875900},{"timestamp":985012200,"date":"2001-03-19","index":3713,"close":38.19,"high":38.44,"low":35.56,"open":37.13,"volume":4065200},{"timestamp":985098600,"date":"2001-03-20","index":3714,"close":39.5,"high":40.75,"low":38.75,"open":39.19,"volume":9488400},{"timestamp":985185000,"date":"2001-03-21","index":3715,"close":38.38,"high":39.94,"low":38.25,"open":39.19,"volume":4836200},{"timestamp":985271400,"date":"2001-03-22","index":3716,"close":37.25,"high":38.75,"low":35.69,"open":38.69,"volume":5285000},{"timestamp":985357800,"date":"2001-03-23","index":3717,"close":37.06,"high":37.69,"low":35.31,"open":37.56,"volume":7811600}]}]
diff --git a/data/COST_partial.json b/data/COST_partial.json
index e48f8c29d..9a9a7d683 100644
--- a/data/COST_partial.json
+++ b/data/COST_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.77,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":5.08,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]}]
+[{"date":"2025-09-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":3.78,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-10-09","estimated":5.08,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":5.08,"reported":5.29,"pre":[{"timestamp":1724247000,"date":"2024-08-21","index":9606,"close":881.42,"high":891.12,"low":877.22,"open":880.74,"volume":1465500},{"timestamp":1724333400,"date":"2024-08-22","index":9607,"close":877.56,"high":884,"low":873.18,"open":882.3,"volume":1440900},{"timestamp":1724419800,"date":"2024-08-23","index":9608,"close":879.21,"high":884.56,"low":871.67,"open":882.49,"volume":1305800},{"timestamp":1724679000,"date":"2024-08-26","index":9609,"close":892.51,"high":893.25,"low":881.44,"open":883.17,"volume":1737000},{"timestamp":1724765400,"date":"2024-08-27","index":9610,"close":908.9,"high":918.93,"low":887.07,"open":892.69,"volume":2098900},{"timestamp":1724851800,"date":"2024-08-28","index":9611,"close":888.05,"high":912.22,"low":881.66,"open":910.96,"volume":1668400},{"timestamp":1724938200,"date":"2024-08-29","index":9612,"close":886.63,"high":900.46,"low":885.17,"open":891,"volume":1709900},{"timestamp":1725024600,"date":"2024-08-30","index":9613,"close":892.38,"high":896.33,"low":883.1,"open":890.5,"volume":1933500},{"timestamp":1725370200,"date":"2024-09-03","index":9614,"close":878.57,"high":896.89,"low":874.44,"open":896.68,"volume":1784200},{"timestamp":1725456600,"date":"2024-09-04","index":9615,"close":890.02,"high":891.76,"low":876.59,"open":877.45,"volume":1425200},{"timestamp":1725543000,"date":"2024-09-05","index":9616,"close":885.98,"high":888.63,"low":868.7,"open":888.63,"volume":1998800}],"post":[{"timestamp":1725629400,"date":"2024-09-06","index":9617,"close":876.68,"high":893.2,"low":871,"open":891.26,"volume":2074600},{"timestamp":1725888600,"date":"2024-09-09","index":9618,"close":896.49,"high":898.83,"low":881.7,"open":884.74,"volume":1954000},{"timestamp":1725975000,"date":"2024-09-10","index":9619,"close":894.29,"high":900.69,"low":887.52,"open":892.6,"volume":1360800},{"timestamp":1726061400,"date":"2024-09-11","index":9620,"close":900.4,"high":902,"low":877.87,"open":895,"volume":1796100},{"timestamp":1726147800,"date":"2024-09-12","index":9621,"close":915.03,"high":915.7,"low":896.51,"open":900.42,"volume":1868700},{"timestamp":1726234200,"date":"2024-09-13","index":9622,"close":916,"high":923.83,"low":909.36,"open":913.63,"volume":1327500},{"timestamp":1726493400,"date":"2024-09-16","index":9623,"close":907.87,"high":922.63,"low":905.35,"open":922,"volume":1661000},{"timestamp":1726579800,"date":"2024-09-17","index":9624,"close":897.27,"high":908.6,"low":895.45,"open":908.43,"volume":1387000},{"timestamp":1726666200,"date":"2024-09-18","index":9625,"close":892.52,"high":904.98,"low":890.95,"open":899.94,"volume":1338200},{"timestamp":1726752600,"date":"2024-09-19","index":9626,"close":900.74,"high":905.13,"low":895.5,"open":904.26,"volume":1747500},{"timestamp":1726839000,"date":"2024-09-20","index":9627,"close":906.98,"high":907.81,"low":895.7,"open":901.57,"volume":4658200}]},{"date":"2024-05-30","estimated":3.7,"reported":3.78,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":9539,"close":787.04,"high":789.66,"low":778.52,"open":778.52,"volume":1661700},{"timestamp":1715866200,"date":"2024-05-16","index":9540,"close":793.07,"high":804.56,"low":787.83,"open":791.81,"volume":2000000},{"timestamp":1715952600,"date":"2024-05-17","index":9541,"close":795.81,"high":797.6,"low":790.61,"open":793.61,"volume":1309100},{"timestamp":1716211800,"date":"2024-05-20","index":9542,"close":793,"high":802.98,"low":792.39,"open":795.25,"volume":1347100},{"timestamp":1716298200,"date":"2024-05-21","index":9543,"close":800.93,"high":801.44,"low":792,"open":795.57,"volume":1375700},{"timestamp":1716384600,"date":"2024-05-22","index":9544,"close":801.86,"high":806.35,"low":798.01,"open":800.04,"volume":1192800},{"timestamp":1716471000,"date":"2024-05-23","index":9545,"close":796.34,"high":808.05,"low":795.43,"open":804.3,"volume":1519200},{"timestamp":1716557400,"date":"2024-05-24","index":9546,"close":809.73,"high":816.87,"low":799.09,"open":800.63,"volume":1621900},{"timestamp":1716903000,"date":"2024-05-28","index":9547,"close":813.17,"high":815.29,"low":804.72,"open":809.74,"volume":1986300},{"timestamp":1716989400,"date":"2024-05-29","index":9548,"close":806.52,"high":813.44,"low":806.29,"open":807.02,"volume":2282800},{"timestamp":1717075800,"date":"2024-05-30","index":9549,"close":815.34,"high":819.5,"low":808.3,"open":810.2,"volume":2288500}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":9550,"close":809.89,"high":811.74,"low":788.2,"open":809.03,"volume":4360700},{"timestamp":1717421400,"date":"2024-06-03","index":9551,"close":815.39,"high":827.91,"low":807.13,"open":811,"volume":2008700},{"timestamp":1717507800,"date":"2024-06-04","index":9552,"close":827.39,"high":828.01,"low":813.04,"open":814.98,"volume":1754500},{"timestamp":1717594200,"date":"2024-06-05","index":9553,"close":834.3,"high":834.39,"low":821.68,"open":830.91,"volume":2080000},{"timestamp":1717680600,"date":"2024-06-06","index":9554,"close":842.64,"high":849.09,"low":834.32,"open":835.42,"volume":1735000},{"timestamp":1717767000,"date":"2024-06-07","index":9555,"close":845.58,"high":850.38,"low":842.29,"open":846.68,"volume":1593600},{"timestamp":1718026200,"date":"2024-06-10","index":9556,"close":848.34,"high":849.48,"low":842.74,"open":847.18,"volume":1402300},{"timestamp":1718112600,"date":"2024-06-11","index":9557,"close":849.31,"high":850.94,"low":840.26,"open":849.24,"volume":1690500},{"timestamp":1718199000,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":852.31,"volume":1838300},{"timestamp":1718285400,"date":"2024-06-13","index":9559,"close":845.96,"high":847.81,"low":837.55,"open":847.81,"volume":1322400},{"timestamp":1718371800,"date":"2024-06-14","index":9560,"close":855.67,"high":856.18,"low":841.91,"open":843.42,"volume":1395500}]},{"date":"2024-03-07","estimated":3.62,"reported":3.92,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":9481,"close":734.4,"high":736.05,"low":725.85,"open":725.85,"volume":1801600},{"timestamp":1708698600,"date":"2024-02-23","index":9482,"close":737.93,"high":742.51,"low":737.12,"open":740.12,"volume":1265800},{"timestamp":1708957800,"date":"2024-02-26","index":9483,"close":745.35,"high":746.78,"low":739,"open":742,"volume":1707000},{"timestamp":1709044200,"date":"2024-02-27","index":9484,"close":744.71,"high":746.64,"low":741.33,"open":746,"volume":1471300},{"timestamp":1709130600,"date":"2024-02-28","index":9485,"close":747.96,"high":751.88,"low":743.21,"open":743.21,"volume":1365000},{"timestamp":1709217000,"date":"2024-02-29","index":9486,"close":743.89,"high":752.56,"low":742.99,"open":751.42,"volume":3361200},{"timestamp":1709303400,"date":"2024-03-01","index":9487,"close":749.44,"high":751.38,"low":739.25,"open":740.44,"volume":1672800},{"timestamp":1709562600,"date":"2024-03-04","index":9488,"close":759.18,"high":764.74,"low":753.67,"open":755.08,"volume":2133400},{"timestamp":1709649000,"date":"2024-03-05","index":9489,"close":759.95,"high":769.27,"low":756.9,"open":768.42,"volume":2353400},{"timestamp":1709735400,"date":"2024-03-06","index":9490,"close":773.24,"high":775.16,"low":763.66,"open":764.84,"volume":2400600},{"timestamp":1709821800,"date":"2024-03-07","index":9491,"close":785.59,"high":787.08,"low":777.01,"open":779.11,"volume":4187900}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":9492,"close":725.56,"high":756.22,"low":725.1,"open":756.05,"volume":8568900},{"timestamp":1710163800,"date":"2024-03-11","index":9493,"close":714.08,"high":720,"low":711.01,"open":719.81,"volume":3762500},{"timestamp":1710250200,"date":"2024-03-12","index":9494,"close":736.88,"high":740.05,"low":716.91,"open":717.08,"volume":3727400},{"timestamp":1710336600,"date":"2024-03-13","index":9495,"close":734.2,"high":736.5,"low":726.58,"open":735,"volume":2270300},{"timestamp":1710423000,"date":"2024-03-14","index":9496,"close":731.95,"high":740.68,"low":728.99,"open":738.33,"volume":1826100},{"timestamp":1710509400,"date":"2024-03-15","index":9497,"close":725.63,"high":732.52,"low":723.22,"open":732.52,"volume":3389900},{"timestamp":1710768600,"date":"2024-03-18","index":9498,"close":731.54,"high":733.34,"low":726.02,"open":726.1,"volume":1595200},{"timestamp":1710855000,"date":"2024-03-19","index":9499,"close":732.17,"high":735.35,"low":730.02,"open":731.79,"volume":1322700},{"timestamp":1710941400,"date":"2024-03-20","index":9500,"close":740.72,"high":742.09,"low":729.13,"open":731,"volume":1398700},{"timestamp":1711027800,"date":"2024-03-21","index":9501,"close":742.56,"high":752.31,"low":741.1,"open":743.5,"volume":2106900},{"timestamp":1711114200,"date":"2024-03-22","index":9502,"close":734.8,"high":744.79,"low":734.38,"open":744.43,"volume":1791200}]},{"date":"2023-12-14","estimated":3.42,"reported":3.58,"pre":[{"timestamp":1701354600,"date":"2023-11-30","index":9425,"close":592.74,"high":593.07,"low":582.83,"open":587.83,"volume":1755200},{"timestamp":1701441000,"date":"2023-12-01","index":9426,"close":596.25,"high":596.35,"low":590.59,"open":593.28,"volume":1474700},{"timestamp":1701700200,"date":"2023-12-04","index":9427,"close":599.08,"high":599.53,"low":591.46,"open":592.15,"volume":1624000},{"timestamp":1701786600,"date":"2023-12-05","index":9428,"close":605.35,"high":608.88,"low":597.03,"open":598.53,"volume":2349700},{"timestamp":1701873000,"date":"2023-12-06","index":9429,"close":607.43,"high":608.48,"low":603.86,"open":605.5,"volume":2233900},{"timestamp":1701959400,"date":"2023-12-07","index":9430,"close":610.95,"high":612.35,"low":606.35,"open":610,"volume":1690400},{"timestamp":1702045800,"date":"2023-12-08","index":9431,"close":610.78,"high":613.61,"low":607.73,"open":608.6,"volume":1502100},{"timestamp":1702305000,"date":"2023-12-11","index":9432,"close":623.86,"high":625.03,"low":618.76,"open":621.97,"volume":2139300},{"timestamp":1702391400,"date":"2023-12-12","index":9433,"close":629.5,"high":629.69,"low":623.21,"open":627.44,"volume":2374400},{"timestamp":1702477800,"date":"2023-12-13","index":9434,"close":642,"high":642.6,"low":631,"open":633.92,"volume":2436900},{"timestamp":1702564200,"date":"2023-12-14","index":9435,"close":630.78,"high":641.9,"low":630.3,"open":641.18,"volume":3839200}],"post":[{"timestamp":1702650600,"date":"2023-12-15","index":9436,"close":658.82,"high":661.88,"low":640.5,"open":641.5,"volume":8805200},{"timestamp":1702909800,"date":"2023-12-18","index":9437,"close":681.24,"high":681.91,"low":661.1,"open":664.5,"volume":5733400},{"timestamp":1702996200,"date":"2023-12-19","index":9438,"close":677.74,"high":680.8,"low":669.12,"open":675,"volume":3437300},{"timestamp":1703082600,"date":"2023-12-20","index":9439,"close":661,"high":674.35,"low":660.8,"open":671.79,"volume":3782700},{"timestamp":1703169000,"date":"2023-12-21","index":9440,"close":665.16,"high":667.34,"low":659.45,"open":665.86,"volume":2388400},{"timestamp":1703255400,"date":"2023-12-22","index":9441,"close":671.6,"high":673.27,"low":666,"open":668,"volume":1639500},{"timestamp":1703601000,"date":"2023-12-26","index":9442,"close":674.62,"high":675.86,"low":670.78,"open":673.01,"volume":1774800},{"timestamp":1703687400,"date":"2023-12-27","index":9443,"close":666.8,"high":668.58,"low":660.4,"open":662.7,"volume":1875900},{"timestamp":1703773800,"date":"2023-12-28","index":9444,"close":663.1,"high":666.86,"low":661.59,"open":665.85,"volume":1496900},{"timestamp":1703860200,"date":"2023-12-29","index":9445,"close":660.08,"high":663.19,"low":657.16,"open":661,"volume":1947000},{"timestamp":1704205800,"date":"2024-01-02","index":9446,"close":650.65,"high":657.8,"low":649.5,"open":655.58,"volume":2657700}]},{"date":"2023-09-26","estimated":4.79,"reported":4.86,"pre":[{"timestamp":1694525400,"date":"2023-09-12","index":9369,"close":558.79,"high":560.4,"low":556.18,"open":559.28,"volume":1055500},{"timestamp":1694611800,"date":"2023-09-13","index":9370,"close":559.76,"high":560.44,"low":554.62,"open":558.3,"volume":1162700},{"timestamp":1694698200,"date":"2023-09-14","index":9371,"close":564.77,"high":566.7,"low":560.25,"open":564.81,"volume":1257300},{"timestamp":1694784600,"date":"2023-09-15","index":9372,"close":556.36,"high":565.51,"low":555.54,"open":565.33,"volume":2944900},{"timestamp":1695043800,"date":"2023-09-18","index":9373,"close":562.72,"high":564.19,"low":557.47,"open":558.18,"volume":1003100},{"timestamp":1695130200,"date":"2023-09-19","index":9374,"close":564.35,"high":565.33,"low":559.43,"open":561.64,"volume":1144700},{"timestamp":1695216600,"date":"2023-09-20","index":9375,"close":563.83,"high":569.22,"low":562.66,"open":564.35,"volume":1311500},{"timestamp":1695303000,"date":"2023-09-21","index":9376,"close":555.08,"high":564.57,"low":554.28,"open":564.07,"volume":1687700},{"timestamp":1695389400,"date":"2023-09-22","index":9377,"close":558.59,"high":562.97,"low":554.78,"open":555.16,"volume":1527300},{"timestamp":1695648600,"date":"2023-09-25","index":9378,"close":558.62,"high":561.27,"low":554.74,"open":559.49,"volume":1313300},{"timestamp":1695735000,"date":"2023-09-26","index":9379,"close":552.96,"high":561.37,"low":552,"open":559.15,"volume":2425100}],"post":[{"timestamp":1695821400,"date":"2023-09-27","index":9380,"close":563.53,"high":566.5,"low":544.73,"open":547.38,"volume":4591400},{"timestamp":1695907800,"date":"2023-09-28","index":9381,"close":568.63,"high":572.18,"low":564.07,"open":564.07,"volume":2192400},{"timestamp":1695994200,"date":"2023-09-29","index":9382,"close":564.96,"high":570.99,"low":560.7,"open":570,"volume":1886600},{"timestamp":1696253400,"date":"2023-10-02","index":9383,"close":571.31,"high":571.74,"low":564,"open":567.91,"volume":1831700},{"timestamp":1696339800,"date":"2023-10-03","index":9384,"close":565.04,"high":576.19,"low":563.01,"open":571.1,"volume":2007400},{"timestamp":1696426200,"date":"2023-10-04","index":9385,"close":571.8,"high":572.61,"low":563.76,"open":569.49,"volume":1798800},{"timestamp":1696512600,"date":"2023-10-05","index":9386,"close":569.52,"high":574.75,"low":564.36,"open":572.17,"volume":1579700},{"timestamp":1696599000,"date":"2023-10-06","index":9387,"close":557.53,"high":566.95,"low":542.63,"open":566.09,"volume":4245900},{"timestamp":1696858200,"date":"2023-10-09","index":9388,"close":558.97,"high":559.75,"low":549.78,"open":555,"volume":1781500},{"timestamp":1696944600,"date":"2023-10-10","index":9389,"close":562.09,"high":566.95,"low":557.24,"open":559.92,"volume":2176800},{"timestamp":1697031000,"date":"2023-10-11","index":9390,"close":565.52,"high":566.5,"low":560.2,"open":564.85,"volume":1449800}]},{"date":"2023-05-25","estimated":3.29,"reported":2.93,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":9285,"close":501.89,"high":503,"low":497.55,"open":499.51,"volume":1046700},{"timestamp":1683898200,"date":"2023-05-12","index":9286,"close":504.07,"high":506.03,"low":501.2,"open":503.17,"volume":1471900},{"timestamp":1684157400,"date":"2023-05-15","index":9287,"close":502.04,"high":505,"low":498.86,"open":504.01,"volume":1135700},{"timestamp":1684243800,"date":"2023-05-16","index":9288,"close":496.15,"high":500.29,"low":494.3,"open":500,"volume":1229300},{"timestamp":1684330200,"date":"2023-05-17","index":9289,"close":495,"high":498.01,"low":491.9,"open":498,"volume":2069500},{"timestamp":1684416600,"date":"2023-05-18","index":9290,"close":498.1,"high":498.6,"low":494.08,"open":495,"volume":2298900},{"timestamp":1684503000,"date":"2023-05-19","index":9291,"close":496.52,"high":499.39,"low":493.92,"open":499.39,"volume":1634400},{"timestamp":1684762200,"date":"2023-05-22","index":9292,"close":491.87,"high":497,"low":488.54,"open":497,"volume":1943800},{"timestamp":1684848600,"date":"2023-05-23","index":9293,"close":484.87,"high":487.17,"low":482.97,"open":487.17,"volume":1800200},{"timestamp":1684935000,"date":"2023-05-24","index":9294,"close":482.76,"high":487.25,"low":480.91,"open":487.25,"volume":1600600},{"timestamp":1685021400,"date":"2023-05-25","index":9295,"close":486.55,"high":488.54,"low":476.75,"open":480.21,"volume":3421900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":9296,"close":507.26,"high":510.75,"low":484.12,"open":485.65,"volume":5302600},{"timestamp":1685453400,"date":"2023-05-30","index":9297,"close":508.03,"high":514.79,"low":501.59,"open":509.79,"volume":2544800},{"timestamp":1685539800,"date":"2023-05-31","index":9298,"close":511.56,"high":513.87,"low":504.95,"open":508.86,"volume":3320800},{"timestamp":1685626200,"date":"2023-06-01","index":9299,"close":512.6,"high":513.74,"low":502.1,"open":509.33,"volume":2407700},{"timestamp":1685712600,"date":"2023-06-02","index":9300,"close":512.59,"high":518.5,"low":509.4,"open":510.32,"volume":2283900},{"timestamp":1685971800,"date":"2023-06-05","index":9301,"close":518.25,"high":518.92,"low":512.02,"open":512.59,"volume":2023500},{"timestamp":1686058200,"date":"2023-06-06","index":9302,"close":516.26,"high":518.63,"low":512.76,"open":518.25,"volume":1410300},{"timestamp":1686144600,"date":"2023-06-07","index":9303,"close":511.23,"high":519.29,"low":510.57,"open":514.51,"volume":1784700},{"timestamp":1686231000,"date":"2023-06-08","index":9304,"close":520.09,"high":520.29,"low":512.5,"open":512.5,"volume":1530400},{"timestamp":1686317400,"date":"2023-06-09","index":9305,"close":517.28,"high":522.06,"low":515.5,"open":518.19,"volume":1287300},{"timestamp":1686576600,"date":"2023-06-12","index":9306,"close":520.97,"high":521.27,"low":516,"open":517.28,"volume":1404500}]},{"date":"2023-03-02","estimated":3.21,"reported":3.3,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":9226,"close":511.28,"high":511.42,"low":501.34,"open":502.73,"volume":1422600},{"timestamp":1676557800,"date":"2023-02-16","index":9227,"close":504.1,"high":510.73,"low":503.6,"open":503.61,"volume":1456000},{"timestamp":1676644200,"date":"2023-02-17","index":9228,"close":507.48,"high":507.71,"low":501.84,"open":504.27,"volume":1340400},{"timestamp":1676989800,"date":"2023-02-21","index":9229,"close":501.74,"high":503.99,"low":496.55,"open":500.82,"volume":1811800},{"timestamp":1677076200,"date":"2023-02-22","index":9230,"close":497.39,"high":505.46,"low":496.6,"open":503.92,"volume":1332000},{"timestamp":1677162600,"date":"2023-02-23","index":9231,"close":493.14,"high":498.86,"low":487.86,"open":498.8,"volume":1546300},{"timestamp":1677249000,"date":"2023-02-24","index":9232,"close":488.61,"high":490.36,"low":484.7,"open":488.58,"volume":1587600},{"timestamp":1677508200,"date":"2023-02-27","index":9233,"close":487.03,"high":493,"low":485.68,"open":492.55,"volume":1501700},{"timestamp":1677594600,"date":"2023-02-28","index":9234,"close":484.18,"high":488.88,"low":483.78,"open":485.6,"volume":1918200},{"timestamp":1677681000,"date":"2023-03-01","index":9235,"close":478.67,"high":482.58,"low":475.02,"open":481.1,"volume":1759300},{"timestamp":1677767400,"date":"2023-03-02","index":9236,"close":485.69,"high":487.43,"low":475.56,"open":477.36,"volume":2379200}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":9237,"close":475.26,"high":476,"low":465.33,"open":474.83,"volume":5354200},{"timestamp":1678113000,"date":"2023-03-06","index":9238,"close":483.08,"high":488.82,"low":475.52,"open":476.52,"volume":3104700},{"timestamp":1678199400,"date":"2023-03-07","index":9239,"close":485.15,"high":495.21,"low":485,"open":486.1,"volume":2659100},{"timestamp":1678285800,"date":"2023-03-08","index":9240,"close":486.04,"high":486.88,"low":481.14,"open":483,"volume":1548500},{"timestamp":1678372200,"date":"2023-03-09","index":9241,"close":479.52,"high":490,"low":478.62,"open":487.48,"volume":1629400},{"timestamp":1678458600,"date":"2023-03-10","index":9242,"close":471.14,"high":480.46,"low":468.38,"open":478.98,"volume":2123000},{"timestamp":1678714200,"date":"2023-03-13","index":9243,"close":472,"high":476.69,"low":466.8,"open":466.8,"volume":1799600},{"timestamp":1678800600,"date":"2023-03-14","index":9244,"close":481.92,"high":485.16,"low":473,"open":475.43,"volume":2422900},{"timestamp":1678887000,"date":"2023-03-15","index":9245,"close":485.66,"high":487.02,"low":478.54,"open":481.51,"volume":2226300},{"timestamp":1678973400,"date":"2023-03-16","index":9246,"close":487.26,"high":488.14,"low":482.76,"open":484.93,"volume":1979600},{"timestamp":1679059800,"date":"2023-03-17","index":9247,"close":487.05,"high":489.9,"low":481.51,"open":489.07,"volume":3959300}]},{"date":"2022-12-08","estimated":3.11,"reported":3.1,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":9170,"close":534.49,"high":536.8,"low":530.4,"open":534,"volume":1288200},{"timestamp":1669386600,"date":"2022-11-25","index":9171,"close":533.66,"high":535.86,"low":533.07,"open":534.16,"volume":744200},{"timestamp":1669645800,"date":"2022-11-28","index":9172,"close":530.92,"high":536.25,"low":528.94,"open":530.89,"volume":1684300},{"timestamp":1669732200,"date":"2022-11-29","index":9173,"close":528.96,"high":533.72,"low":528,"open":531.04,"volume":1685700},{"timestamp":1669818600,"date":"2022-11-30","index":9174,"close":539.25,"high":542.58,"low":522.14,"open":527.41,"volume":3601800},{"timestamp":1669905000,"date":"2022-12-01","index":9175,"close":503.86,"high":519.14,"low":495.67,"open":519.14,"volume":6970400},{"timestamp":1669991400,"date":"2022-12-02","index":9176,"close":494.53,"high":498.97,"low":492.11,"open":498.52,"volume":3632100},{"timestamp":1670250600,"date":"2022-12-05","index":9177,"close":488.66,"high":492.7,"low":484.73,"open":492.5,"volume":2455300},{"timestamp":1670337000,"date":"2022-12-06","index":9178,"close":481.16,"high":491.47,"low":477.17,"open":490.66,"volume":2995900},{"timestamp":1670423400,"date":"2022-12-07","index":9179,"close":481.97,"high":486.54,"low":478.87,"open":479.09,"volume":2072600},{"timestamp":1670509800,"date":"2022-12-08","index":9180,"close":481.42,"high":483.33,"low":473.5,"open":482.9,"volume":2901000}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":9181,"close":483.02,"high":490.09,"low":470.5,"open":475.1,"volume":4211100},{"timestamp":1670855400,"date":"2022-12-12","index":9182,"close":487.68,"high":487.82,"low":480.67,"open":482.73,"volume":2276400},{"timestamp":1670941800,"date":"2022-12-13","index":9183,"close":488.2,"high":497.97,"low":481.55,"open":497.04,"volume":2626700},{"timestamp":1671028200,"date":"2022-12-14","index":9184,"close":483.52,"high":491.69,"low":481.04,"open":488.86,"volume":2145000},{"timestamp":1671114600,"date":"2022-12-15","index":9185,"close":463.91,"high":476.7,"low":463.16,"open":475.34,"volume":3437700},{"timestamp":1671201000,"date":"2022-12-16","index":9186,"close":461.45,"high":464.79,"low":456.88,"open":461.26,"volume":4909200},{"timestamp":1671460200,"date":"2022-12-19","index":9187,"close":458.63,"high":463.41,"low":455.36,"open":460.92,"volume":1939200},{"timestamp":1671546600,"date":"2022-12-20","index":9188,"close":457.82,"high":460.25,"low":452.53,"open":456.56,"volume":1993700},{"timestamp":1671633000,"date":"2022-12-21","index":9189,"close":462.06,"high":463.69,"low":456.2,"open":459.38,"volume":1462400},{"timestamp":1671719400,"date":"2022-12-22","index":9190,"close":458.71,"high":460.4,"low":453.39,"open":458.65,"volume":1906100},{"timestamp":1671805800,"date":"2022-12-23","index":9191,"close":462.65,"high":463.18,"low":454.8,"open":457.52,"volume":1229500}]},{"date":"2022-09-22","estimated":4.17,"reported":4.2,"pre":[{"timestamp":1662643800,"date":"2022-09-08","index":9116,"close":529.12,"high":533.03,"low":521.56,"open":524.33,"volume":1600800},{"timestamp":1662730200,"date":"2022-09-09","index":9117,"close":536.58,"high":538.06,"low":529.53,"open":532.12,"volume":1930900},{"timestamp":1662989400,"date":"2022-09-12","index":9118,"close":539.52,"high":542.6,"low":537,"open":537.73,"volume":1522400},{"timestamp":1663075800,"date":"2022-09-13","index":9119,"close":510.3,"high":532.24,"low":508.69,"open":530.79,"volume":2881400},{"timestamp":1663162200,"date":"2022-09-14","index":9120,"close":508,"high":514.01,"low":503.12,"open":513.86,"volume":2007300},{"timestamp":1663248600,"date":"2022-09-15","index":9121,"close":503.5,"high":509.06,"low":500.53,"open":508.4,"volume":1749600},{"timestamp":1663335000,"date":"2022-09-16","index":9122,"close":504.14,"high":506.44,"low":497.3,"open":499.57,"volume":3004800},{"timestamp":1663594200,"date":"2022-09-19","index":9123,"close":506.57,"high":506.71,"low":498.89,"open":502.16,"volume":1441300},{"timestamp":1663680600,"date":"2022-09-20","index":9124,"close":499.52,"high":503.43,"low":493.42,"open":503,"volume":1843100},{"timestamp":1663767000,"date":"2022-09-21","index":9125,"close":493.07,"high":506.43,"low":493,"open":502.5,"volume":2082600},{"timestamp":1663853400,"date":"2022-09-22","index":9126,"close":487.17,"high":494,"low":484.41,"open":494,"volume":3133100}],"post":[{"timestamp":1663939800,"date":"2022-09-23","index":9127,"close":466.4,"high":482.32,"low":463.53,"open":478.94,"volume":5377800},{"timestamp":1664199000,"date":"2022-09-26","index":9128,"close":480.3,"high":484.11,"low":465.21,"open":465.87,"volume":4001900},{"timestamp":1664285400,"date":"2022-09-27","index":9129,"close":478.3,"high":488.4,"low":475.43,"open":485.49,"volume":2412400},{"timestamp":1664371800,"date":"2022-09-28","index":9130,"close":488.29,"high":491.55,"low":474.19,"open":481.53,"volume":2419500},{"timestamp":1664458200,"date":"2022-09-29","index":9131,"close":478.98,"high":489.01,"low":474.07,"open":485.61,"volume":1963900},{"timestamp":1664544600,"date":"2022-09-30","index":9132,"close":472.27,"high":483.83,"low":471.87,"open":480.66,"volume":2436700},{"timestamp":1664803800,"date":"2022-10-03","index":9133,"close":477.73,"high":480.84,"low":470.4,"open":474.5,"volume":2338500},{"timestamp":1664890200,"date":"2022-10-04","index":9134,"close":486.13,"high":488.02,"low":480.73,"open":483.83,"volume":2175600},{"timestamp":1664976600,"date":"2022-10-05","index":9135,"close":480.32,"high":483.87,"low":474.82,"open":481.3,"volume":1587700},{"timestamp":1665063000,"date":"2022-10-06","index":9136,"close":482.49,"high":493.88,"low":481.92,"open":483.45,"volume":2430700},{"timestamp":1665149400,"date":"2022-10-07","index":9137,"close":468.15,"high":479.11,"low":466.12,"open":478.26,"volume":2568100}]},{"date":"2022-05-26","estimated":3.03,"reported":3.17,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":9035,"close":486.18,"high":497.26,"low":479.76,"open":486.79,"volume":2829500},{"timestamp":1652448600,"date":"2022-05-13","index":9036,"close":497.27,"high":498.79,"low":489.6,"open":493.11,"volume":2338600},{"timestamp":1652707800,"date":"2022-05-16","index":9037,"close":494.53,"high":497.68,"low":489.62,"open":496.14,"volume":1579700},{"timestamp":1652794200,"date":"2022-05-17","index":9038,"close":490.47,"high":493.56,"low":480.23,"open":489.16,"volume":2602800},{"timestamp":1652880600,"date":"2022-05-18","index":9039,"close":429.4,"high":463.86,"low":424.55,"open":460,"volume":9511600},{"timestamp":1652967000,"date":"2022-05-19","index":9040,"close":422.93,"high":430.53,"low":418.72,"open":430.37,"volume":5839600},{"timestamp":1653053400,"date":"2022-05-20","index":9041,"close":416.43,"high":428.85,"low":406.51,"open":428.8,"volume":5115000},{"timestamp":1653312600,"date":"2022-05-23","index":9042,"close":429.48,"high":430,"low":416.67,"open":420,"volume":3687200},{"timestamp":1653399000,"date":"2022-05-24","index":9043,"close":437.71,"high":438.73,"low":424.35,"open":424.8,"volume":3473400},{"timestamp":1653485400,"date":"2022-05-25","index":9044,"close":440.11,"high":443.26,"low":430.83,"open":436.33,"volume":3225100},{"timestamp":1653571800,"date":"2022-05-26","index":9045,"close":464.99,"high":468.05,"low":447.51,"open":449.1,"volume":5917600}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":9046,"close":470.76,"high":474.88,"low":455.12,"open":456.8,"volume":5719600},{"timestamp":1654003800,"date":"2022-05-31","index":9047,"close":466.22,"high":470.8,"low":458.03,"open":470.76,"volume":4424500},{"timestamp":1654090200,"date":"2022-06-01","index":9048,"close":456.99,"high":470.5,"low":456.7,"open":469.38,"volume":2319400},{"timestamp":1654176600,"date":"2022-06-02","index":9049,"close":487.61,"high":491.13,"low":457.88,"open":460.9,"volume":4950600},{"timestamp":1654263000,"date":"2022-06-03","index":9050,"close":476.25,"high":488.15,"low":475.59,"open":485.03,"volume":2857400},{"timestamp":1654522200,"date":"2022-06-06","index":9051,"close":472.47,"high":481,"low":468.91,"open":480.5,"volume":2297000},{"timestamp":1654608600,"date":"2022-06-07","index":9052,"close":471.78,"high":473.73,"low":459.59,"open":459.91,"volume":2435500},{"timestamp":1654695000,"date":"2022-06-08","index":9053,"close":467.99,"high":474.43,"low":466.89,"open":471.78,"volume":1697000},{"timestamp":1654781400,"date":"2022-06-09","index":9054,"close":472.05,"high":484.24,"low":467.15,"open":467.34,"volume":3087500},{"timestamp":1654867800,"date":"2022-06-10","index":9055,"close":463.31,"high":468.19,"low":457.76,"open":465,"volume":2549900},{"timestamp":1655127000,"date":"2022-06-13","index":9056,"close":452.25,"high":458.64,"low":448.9,"open":450,"volume":3113400}]},{"date":"2022-03-03","estimated":2.74,"reported":2.92,"pre":[{"timestamp":1645021800,"date":"2022-02-16","index":8976,"close":512.4,"high":514.55,"low":501.71,"open":511.49,"volume":1770800},{"timestamp":1645108200,"date":"2022-02-17","index":8977,"close":515.01,"high":518.21,"low":507.03,"open":509.64,"volume":2022800},{"timestamp":1645194600,"date":"2022-02-18","index":8978,"close":512.67,"high":517.9,"low":510.33,"open":514.89,"volume":2154700},{"timestamp":1645540200,"date":"2022-02-22","index":8979,"close":502.18,"high":514.58,"low":498.16,"open":510,"volume":2451800},{"timestamp":1645626600,"date":"2022-02-23","index":8980,"close":495.26,"high":507.97,"low":494.78,"open":502.94,"volume":2021400},{"timestamp":1645713000,"date":"2022-02-24","index":8981,"close":505.58,"high":506.55,"low":482.98,"open":483.27,"volume":2859800},{"timestamp":1645799400,"date":"2022-02-25","index":8982,"close":517.49,"high":518.25,"low":505.25,"open":508.58,"volume":2003000},{"timestamp":1646058600,"date":"2022-02-28","index":8983,"close":519.25,"high":519.63,"low":511.3,"open":514.3,"volume":2408900},{"timestamp":1646145000,"date":"2022-03-01","index":8984,"close":522.93,"high":529.36,"low":519.19,"open":519.46,"volume":2316000},{"timestamp":1646231400,"date":"2022-03-02","index":8985,"close":528,"high":533.09,"low":519.77,"open":524,"volume":2571500},{"timestamp":1646317800,"date":"2022-03-03","index":8986,"close":533.05,"high":538.96,"low":529.54,"open":534.49,"volume":3851800}],"post":[{"timestamp":1646404200,"date":"2022-03-04","index":8987,"close":525.5,"high":529.92,"low":511.78,"open":519.5,"volume":4417900},{"timestamp":1646663400,"date":"2022-03-07","index":8988,"close":528.52,"high":545.29,"low":523.42,"open":523.45,"volume":3896900},{"timestamp":1646749800,"date":"2022-03-08","index":8989,"close":523.36,"high":539.73,"low":522.41,"open":526.22,"volume":3649700},{"timestamp":1646836200,"date":"2022-03-09","index":8990,"close":527.65,"high":530.86,"low":515.71,"open":527.62,"volume":2789700},{"timestamp":1646922600,"date":"2022-03-10","index":8991,"close":532.72,"high":534.37,"low":518.14,"open":523.11,"volume":1777700},{"timestamp":1647009000,"date":"2022-03-11","index":8992,"close":527.42,"high":542.65,"low":526.43,"open":536.62,"volume":1735100},{"timestamp":1647264600,"date":"2022-03-14","index":8993,"close":525.95,"high":535.31,"low":523.54,"open":527.77,"volume":1950000},{"timestamp":1647351000,"date":"2022-03-15","index":8994,"close":542.32,"high":543.85,"low":527.92,"open":530,"volume":2547900},{"timestamp":1647437400,"date":"2022-03-16","index":8995,"close":543.39,"high":551.62,"low":531.26,"open":544.53,"volume":3017200},{"timestamp":1647523800,"date":"2022-03-17","index":8996,"close":552.79,"high":553.17,"low":543.2,"open":543.35,"volume":1974200},{"timestamp":1647610200,"date":"2022-03-18","index":8997,"close":561.35,"high":562.55,"low":549.51,"open":552.96,"volume":3597800}]},{"date":"2021-12-09","estimated":2.64,"reported":2.98,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":8919,"close":549.73,"high":550.83,"low":543.32,"open":545.54,"volume":2316400},{"timestamp":1637937000,"date":"2021-11-26","index":8920,"close":546.13,"high":554.55,"low":544.31,"open":549.55,"volume":1844800},{"timestamp":1638196200,"date":"2021-11-29","index":8921,"close":554.88,"high":560.78,"low":542.41,"open":546.13,"volume":2919100},{"timestamp":1638282600,"date":"2021-11-30","index":8922,"close":539.38,"high":557.17,"low":535.89,"open":551,"volume":4244200},{"timestamp":1638369000,"date":"2021-12-01","index":8923,"close":529.84,"high":548.25,"low":529.4,"open":543.1,"volume":2877100},{"timestamp":1638455400,"date":"2021-12-02","index":8924,"close":525.51,"high":530.91,"low":514.04,"open":518.51,"volume":3277500},{"timestamp":1638541800,"date":"2021-12-03","index":8925,"close":528.93,"high":537.5,"low":524.77,"open":529.99,"volume":2984400},{"timestamp":1638801000,"date":"2021-12-06","index":8926,"close":533.2,"high":536.05,"low":527.57,"open":532.25,"volume":2432900},{"timestamp":1638887400,"date":"2021-12-07","index":8927,"close":542.02,"high":543,"low":534.71,"open":538.25,"volume":2579800},{"timestamp":1638973800,"date":"2021-12-08","index":8928,"close":530.11,"high":547.79,"low":525.55,"open":546.21,"volume":3037500},{"timestamp":1639060200,"date":"2021-12-09","index":8929,"close":524.33,"high":532.33,"low":523.8,"open":528.8,"volume":3200500}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":8930,"close":558.82,"high":561.27,"low":534.61,"open":534.71,"volume":6333600},{"timestamp":1639405800,"date":"2021-12-13","index":8931,"close":557.22,"high":559.75,"low":547.98,"open":550.44,"volume":3415200},{"timestamp":1639492200,"date":"2021-12-14","index":8932,"close":545.34,"high":557.17,"low":537.57,"open":556.46,"volume":3494400},{"timestamp":1639578600,"date":"2021-12-15","index":8933,"close":565.48,"high":566.49,"low":545.53,"open":546.21,"volume":2937100},{"timestamp":1639665000,"date":"2021-12-16","index":8934,"close":552.63,"high":566.55,"low":549.45,"open":564.79,"volume":2683000},{"timestamp":1639751400,"date":"2021-12-17","index":8935,"close":547.61,"high":556.47,"low":540.98,"open":549.32,"volume":5752000},{"timestamp":1640010600,"date":"2021-12-20","index":8936,"close":548.56,"high":549.14,"low":538.03,"open":542.13,"volume":2033600},{"timestamp":1640097000,"date":"2021-12-21","index":8937,"close":545.43,"high":551.78,"low":536.08,"open":550.5,"volume":2472800},{"timestamp":1640183400,"date":"2021-12-22","index":8938,"close":549.67,"high":550,"low":539.8,"open":545.38,"volume":1454500},{"timestamp":1640269800,"date":"2021-12-23","index":8939,"close":550.37,"high":552.61,"low":547.49,"open":551.74,"volume":1757800},{"timestamp":1640615400,"date":"2021-12-27","index":8940,"close":563.47,"high":565.74,"low":551.44,"open":551.54,"volume":2262900}]},{"date":"2021-09-23","estimated":3.57,"reported":3.9,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":8865,"close":465.94,"high":469.77,"low":465.24,"open":467.34,"volume":1398700},{"timestamp":1631280600,"date":"2021-09-10","index":8866,"close":465.16,"high":468.4,"low":463.2,"open":467.17,"volume":1324800},{"timestamp":1631539800,"date":"2021-09-13","index":8867,"close":459.66,"high":468.24,"low":458.2,"open":467.06,"volume":1679500},{"timestamp":1631626200,"date":"2021-09-14","index":8868,"close":458.41,"high":462.2,"low":457.42,"open":460.95,"volume":1383900},{"timestamp":1631712600,"date":"2021-09-15","index":8869,"close":460.73,"high":462.25,"low":456.14,"open":458.24,"volume":1770300},{"timestamp":1631799000,"date":"2021-09-16","index":8870,"close":463.31,"high":463.77,"low":456.57,"open":460.79,"volume":1577500},{"timestamp":1631885400,"date":"2021-09-17","index":8871,"close":459.51,"high":462.82,"low":457.02,"open":461.62,"volume":3411400},{"timestamp":1632144600,"date":"2021-09-20","index":8872,"close":451.14,"high":460.95,"low":446.62,"open":456.63,"volume":2602000},{"timestamp":1632231000,"date":"2021-09-21","index":8873,"close":452.11,"high":456.84,"low":450.16,"open":451.14,"volume":1531300},{"timestamp":1632317400,"date":"2021-09-22","index":8874,"close":452.33,"high":455.35,"low":449.84,"open":454.7,"volume":1380800},{"timestamp":1632403800,"date":"2021-09-23","index":8875,"close":452.78,"high":455.55,"low":451.1,"open":452.3,"volume":2061200}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":8876,"close":467.75,"high":468.72,"low":455,"open":455.98,"volume":3353800},{"timestamp":1632749400,"date":"2021-09-27","index":8877,"close":460.56,"high":470.49,"low":457.24,"open":465.55,"volume":2526000},{"timestamp":1632835800,"date":"2021-09-28","index":8878,"close":447.35,"high":457.5,"low":445.67,"open":457.14,"volume":2632700},{"timestamp":1632922200,"date":"2021-09-29","index":8879,"close":451.79,"high":456,"low":448.9,"open":449.87,"volume":1922000},{"timestamp":1633008600,"date":"2021-09-30","index":8880,"close":449.35,"high":455.36,"low":449.3,"open":453.62,"volume":1836400},{"timestamp":1633095000,"date":"2021-10-01","index":8881,"close":448.33,"high":451.08,"low":440.76,"open":449.73,"volume":1860700},{"timestamp":1633354200,"date":"2021-10-04","index":8882,"close":440.14,"high":449.35,"low":436.17,"open":448.34,"volume":2264000},{"timestamp":1633440600,"date":"2021-10-05","index":8883,"close":446.24,"high":449.11,"low":439.25,"open":439.58,"volume":1808700},{"timestamp":1633527000,"date":"2021-10-06","index":8884,"close":449.34,"high":449.78,"low":442.38,"open":443.93,"volume":1334600},{"timestamp":1633613400,"date":"2021-10-07","index":8885,"close":452.87,"high":459.59,"low":452.07,"open":456.47,"volume":1966200},{"timestamp":1633699800,"date":"2021-10-08","index":8886,"close":451.85,"high":455.75,"low":450,"open":455.44,"volume":1545800}]},{"date":"2021-05-27","estimated":2.34,"reported":2.75,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":8783,"close":379.53,"high":381.44,"low":371.57,"open":373.09,"volume":2023100},{"timestamp":1620999000,"date":"2021-05-14","index":8784,"close":384.42,"high":385.82,"low":380.1,"open":382.14,"volume":1876100},{"timestamp":1621258200,"date":"2021-05-17","index":8785,"close":383.96,"high":387.05,"low":382.9,"open":385.04,"volume":1830800},{"timestamp":1621344600,"date":"2021-05-18","index":8786,"close":382.81,"high":389.45,"low":382.51,"open":386.45,"volume":1698200},{"timestamp":1621431000,"date":"2021-05-19","index":8787,"close":379.66,"high":381.73,"low":376.13,"open":377.15,"volume":1725000},{"timestamp":1621517400,"date":"2021-05-20","index":8788,"close":383.58,"high":384.52,"low":378.28,"open":379.18,"volume":1427300},{"timestamp":1621603800,"date":"2021-05-21","index":8789,"close":380.72,"high":385.35,"low":380.43,"open":385.05,"volume":1706600},{"timestamp":1621863000,"date":"2021-05-24","index":8790,"close":383.45,"high":385.76,"low":381.89,"open":384.34,"volume":1657000},{"timestamp":1621949400,"date":"2021-05-25","index":8791,"close":385.38,"high":385.74,"low":382.03,"open":383.62,"volume":1379700},{"timestamp":1622035800,"date":"2021-05-26","index":8792,"close":385.62,"high":387.75,"low":385.02,"open":385.86,"volume":1648000},{"timestamp":1622122200,"date":"2021-05-27","index":8793,"close":387.5,"high":387.77,"low":383.5,"open":385.13,"volume":4452000}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":8794,"close":378.27,"high":385.31,"low":377.03,"open":384.15,"volume":4681200},{"timestamp":1622554200,"date":"2021-06-01","index":8795,"close":378.23,"high":380.2,"low":375.5,"open":379.93,"volume":2117800},{"timestamp":1622640600,"date":"2021-06-02","index":8796,"close":380.59,"high":381.92,"low":377.71,"open":378.38,"volume":1881000},{"timestamp":1622727000,"date":"2021-06-03","index":8797,"close":383.87,"high":384.19,"low":378.86,"open":379.64,"volume":1780300},{"timestamp":1622813400,"date":"2021-06-04","index":8798,"close":387.52,"high":387.76,"low":383.71,"open":384.19,"volume":1765900},{"timestamp":1623072600,"date":"2021-06-07","index":8799,"close":380.4,"high":386.45,"low":378.57,"open":385.47,"volume":2515800},{"timestamp":1623159000,"date":"2021-06-08","index":8800,"close":379.7,"high":381.21,"low":377.69,"open":380.41,"volume":1553800},{"timestamp":1623245400,"date":"2021-06-09","index":8801,"close":379.96,"high":381.78,"low":379.13,"open":380.21,"volume":1398900},{"timestamp":1623331800,"date":"2021-06-10","index":8802,"close":383.01,"high":383.36,"low":379.49,"open":380.27,"volume":1404000},{"timestamp":1623418200,"date":"2021-06-11","index":8803,"close":381.83,"high":383.86,"low":380.53,"open":383.86,"volume":1404200},{"timestamp":1623677400,"date":"2021-06-14","index":8804,"close":383.76,"high":383.98,"low":379.08,"open":380.79,"volume":1652600}]},{"date":"2021-03-04","estimated":2.45,"reported":2.14,"pre":[{"timestamp":1613658600,"date":"2021-02-18","index":8724,"close":356.92,"high":358.2,"low":352.28,"open":352.28,"volume":1914900},{"timestamp":1613745000,"date":"2021-02-19","index":8725,"close":354.77,"high":357.93,"low":354.58,"open":356.69,"volume":1839400},{"timestamp":1614004200,"date":"2021-02-22","index":8726,"close":350.21,"high":353.29,"low":348.82,"open":352.75,"volume":2215600},{"timestamp":1614090600,"date":"2021-02-23","index":8727,"close":342.15,"high":351,"low":342.03,"open":349.8,"volume":3692600},{"timestamp":1614177000,"date":"2021-02-24","index":8728,"close":340.7,"high":342.5,"low":337.89,"open":341.79,"volume":3305800},{"timestamp":1614263400,"date":"2021-02-25","index":8729,"close":333.9,"high":343,"low":333.35,"open":340.85,"volume":3618100},{"timestamp":1614349800,"date":"2021-02-26","index":8730,"close":331,"high":335.89,"low":330.94,"open":335.51,"volume":3362200},{"timestamp":1614609000,"date":"2021-03-01","index":8731,"close":331.77,"high":336,"low":331.36,"open":335.21,"volume":4653200},{"timestamp":1614695400,"date":"2021-03-02","index":8732,"close":328.46,"high":334.69,"low":328.42,"open":333.69,"volume":4660100},{"timestamp":1614781800,"date":"2021-03-03","index":8733,"close":323.92,"high":328.42,"low":323.76,"open":328.17,"volume":4064200},{"timestamp":1614868200,"date":"2021-03-04","index":8734,"close":319.04,"high":325.6,"low":315.04,"open":323.37,"volume":5501200}],"post":[{"timestamp":1614954600,"date":"2021-03-05","index":8735,"close":317.32,"high":318.43,"low":307,"open":315.33,"volume":8102800},{"timestamp":1615213800,"date":"2021-03-08","index":8736,"close":311.42,"high":322.33,"low":310.92,"open":318.91,"volume":4873500},{"timestamp":1615300200,"date":"2021-03-09","index":8737,"close":318.78,"high":320.28,"low":312.71,"open":313.76,"volume":5426800},{"timestamp":1615386600,"date":"2021-03-10","index":8738,"close":323.83,"high":327.39,"low":317.32,"open":321.14,"volume":4523500},{"timestamp":1615473000,"date":"2021-03-11","index":8739,"close":328.65,"high":331.25,"low":326.72,"open":330.41,"volume":4338900},{"timestamp":1615559400,"date":"2021-03-12","index":8740,"close":331.14,"high":331.63,"low":325.6,"open":328.1,"volume":3182100},{"timestamp":1615815000,"date":"2021-03-15","index":8741,"close":330.51,"high":333.68,"low":327.32,"open":333.6,"volume":3243000},{"timestamp":1615901400,"date":"2021-03-16","index":8742,"close":327.25,"high":330.03,"low":326.64,"open":329.67,"volume":3066700},{"timestamp":1615987800,"date":"2021-03-17","index":8743,"close":329.19,"high":330.5,"low":324.12,"open":326,"volume":2672400},{"timestamp":1616074200,"date":"2021-03-18","index":8744,"close":322.98,"high":328.14,"low":322.38,"open":326.48,"volume":2736900},{"timestamp":1616160600,"date":"2021-03-19","index":8745,"close":328.91,"high":329.25,"low":322.39,"open":323.61,"volume":4859300}]},{"date":"2020-12-10","estimated":2.05,"reported":2.3,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8668,"close":387.75,"high":388.34,"low":385.56,"open":385.79,"volume":2034200},{"timestamp":1606487400,"date":"2020-11-27","index":8669,"close":388.39,"high":390.67,"low":387.75,"open":390.46,"volume":1329400},{"timestamp":1606746600,"date":"2020-11-30","index":8670,"close":391.77,"high":393.15,"low":385.23,"open":391.75,"volume":3733800},{"timestamp":1606833000,"date":"2020-12-01","index":8671,"close":387.56,"high":388.07,"low":381.18,"open":384.5,"volume":2996800},{"timestamp":1606919400,"date":"2020-12-02","index":8672,"close":383.5,"high":386.88,"low":381.57,"open":385.47,"volume":2212800},{"timestamp":1607005800,"date":"2020-12-03","index":8673,"close":374.05,"high":378.73,"low":373.28,"open":378,"volume":3976400},{"timestamp":1607092200,"date":"2020-12-04","index":8674,"close":373.43,"high":375.31,"low":371.89,"open":375.21,"volume":2839700},{"timestamp":1607351400,"date":"2020-12-07","index":8675,"close":373.33,"high":376.5,"low":372.65,"open":374.27,"volume":2652900},{"timestamp":1607437800,"date":"2020-12-08","index":8676,"close":377.6,"high":379.52,"low":370.75,"open":373.95,"volume":2685500},{"timestamp":1607524200,"date":"2020-12-09","index":8677,"close":374.29,"high":381,"low":372.8,"open":379.88,"volume":2461600},{"timestamp":1607610600,"date":"2020-12-10","index":8678,"close":372.79,"high":375,"low":371.56,"open":374.29,"volume":2566300}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8679,"close":375.1,"high":379.77,"low":372.54,"open":379.77,"volume":3483900},{"timestamp":1607956200,"date":"2020-12-14","index":8680,"close":374.38,"high":378.18,"low":373.21,"open":376.56,"volume":2778400},{"timestamp":1608042600,"date":"2020-12-15","index":8681,"close":371.88,"high":375.69,"low":369.3,"open":374.5,"volume":2133900},{"timestamp":1608129000,"date":"2020-12-16","index":8682,"close":369.44,"high":372.84,"low":368.85,"open":371.16,"volume":2385100},{"timestamp":1608215400,"date":"2020-12-17","index":8683,"close":370.29,"high":370.97,"low":368,"open":370.26,"volume":2314200},{"timestamp":1608301800,"date":"2020-12-18","index":8684,"close":367,"high":371.36,"low":365.93,"open":371.1,"volume":4140000},{"timestamp":1608561000,"date":"2020-12-21","index":8685,"close":364.97,"high":366.12,"low":361.81,"open":365.09,"volume":2329700},{"timestamp":1608647400,"date":"2020-12-22","index":8686,"close":362.03,"high":364.76,"low":360.61,"open":364.1,"volume":2105500},{"timestamp":1608733800,"date":"2020-12-23","index":8687,"close":361.89,"high":363.1,"low":359.5,"open":362.45,"volume":1782100},{"timestamp":1608820200,"date":"2020-12-24","index":8688,"close":364.58,"high":365.34,"low":361.41,"open":361.41,"volume":972500},{"timestamp":1609165800,"date":"2020-12-28","index":8689,"close":371.06,"high":371.69,"low":365.08,"open":365.5,"volume":3207700}]},{"date":"2020-09-24","estimated":2.84,"reported":3.04,"pre":[{"timestamp":1599744600,"date":"2020-09-10","index":8614,"close":339.53,"high":348,"low":338.76,"open":346.27,"volume":1959600},{"timestamp":1599831000,"date":"2020-09-11","index":8615,"close":339.13,"high":343.26,"low":336.1,"open":340.28,"volume":1599600},{"timestamp":1600090200,"date":"2020-09-14","index":8616,"close":342.92,"high":344.84,"low":340.47,"open":340.99,"volume":1522300},{"timestamp":1600176600,"date":"2020-09-15","index":8617,"close":343.91,"high":347.76,"low":342.75,"open":345.02,"volume":1362500},{"timestamp":1600263000,"date":"2020-09-16","index":8618,"close":343.73,"high":348.76,"low":343.25,"open":347.27,"volume":1656500},{"timestamp":1600349400,"date":"2020-09-17","index":8619,"close":338.88,"high":342.89,"low":336.37,"open":339.58,"volume":2681500},{"timestamp":1600435800,"date":"2020-09-18","index":8620,"close":335.96,"high":341.22,"low":331.2,"open":340.2,"volume":3409300},{"timestamp":1600695000,"date":"2020-09-21","index":8621,"close":339.57,"high":339.62,"low":333.71,"open":333.97,"volume":2427400},{"timestamp":1600781400,"date":"2020-09-22","index":8622,"close":344.45,"high":344.9,"low":339.59,"open":340.7,"volume":2128100},{"timestamp":1600867800,"date":"2020-09-23","index":8623,"close":344.63,"high":348.25,"low":344.06,"open":348,"volume":3577100},{"timestamp":1600954200,"date":"2020-09-24","index":8624,"close":347,"high":347.33,"low":338.31,"open":345,"volume":5779300}],"post":[{"timestamp":1601040600,"date":"2020-09-25","index":8625,"close":342.58,"high":343.77,"low":335.36,"open":340.74,"volume":7338500},{"timestamp":1601299800,"date":"2020-09-28","index":8626,"close":349.62,"high":349.77,"low":343.1,"open":343.76,"volume":3459200},{"timestamp":1601386200,"date":"2020-09-29","index":8627,"close":352.14,"high":354.29,"low":347.1,"open":348.95,"volume":2526000},{"timestamp":1601472600,"date":"2020-09-30","index":8628,"close":355,"high":357.7,"low":351.17,"open":352.56,"volume":2525800},{"timestamp":1601559000,"date":"2020-10-01","index":8629,"close":358.46,"high":359.69,"low":354.82,"open":356.26,"volume":2053000},{"timestamp":1601645400,"date":"2020-10-02","index":8630,"close":355.01,"high":357.84,"low":352.85,"open":354.73,"volume":2125000},{"timestamp":1601904600,"date":"2020-10-05","index":8631,"close":358.58,"high":358.98,"low":355.33,"open":355.33,"volume":2093500},{"timestamp":1601991000,"date":"2020-10-06","index":8632,"close":358.35,"high":363,"low":357.04,"open":361.9,"volume":2760400},{"timestamp":1602077400,"date":"2020-10-07","index":8633,"close":363.02,"high":364.74,"low":359.66,"open":360.47,"volume":1959100},{"timestamp":1602163800,"date":"2020-10-08","index":8634,"close":365.09,"high":365.97,"low":361.75,"open":364.8,"volume":1793100},{"timestamp":1602250200,"date":"2020-10-09","index":8635,"close":369.46,"high":369.75,"low":365.7,"open":366,"volume":1730700}]},{"date":"2020-05-28","estimated":1.95,"reported":1.89,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":8531,"close":302.14,"high":306.4,"low":300.12,"open":304.84,"volume":2954900},{"timestamp":1589463000,"date":"2020-05-14","index":8532,"close":299.74,"high":302.88,"low":294.54,"open":301.01,"volume":3718900},{"timestamp":1589549400,"date":"2020-05-15","index":8533,"close":299.21,"high":299.83,"low":295.86,"open":299.07,"volume":4577200},{"timestamp":1589808600,"date":"2020-05-18","index":8534,"close":302.76,"high":303.19,"low":299.92,"open":301.72,"volume":3987300},{"timestamp":1589895000,"date":"2020-05-19","index":8535,"close":304.63,"high":309.02,"low":303.15,"open":304.62,"volume":3523000},{"timestamp":1589981400,"date":"2020-05-20","index":8536,"close":304.91,"high":307.92,"low":303.2,"open":306.77,"volume":2827000},{"timestamp":1590067800,"date":"2020-05-21","index":8537,"close":301.97,"high":305.04,"low":301.25,"open":304.79,"volume":2492100},{"timestamp":1590154200,"date":"2020-05-22","index":8538,"close":302.43,"high":303.94,"low":300.83,"open":302.01,"volume":2366400},{"timestamp":1590499800,"date":"2020-05-26","index":8539,"close":304.8,"high":306.9,"low":303.53,"open":306.01,"volume":3234600},{"timestamp":1590586200,"date":"2020-05-27","index":8540,"close":306.01,"high":306.31,"low":299.47,"open":304.56,"volume":2980200},{"timestamp":1590672600,"date":"2020-05-28","index":8541,"close":309.56,"high":311,"low":306.9,"open":307.25,"volume":4301900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":8542,"close":308.47,"high":308.88,"low":302.35,"open":304.2,"volume":4971800},{"timestamp":1591018200,"date":"2020-06-01","index":8543,"close":308.29,"high":309.74,"low":306.46,"open":307.9,"volume":2293700},{"timestamp":1591104600,"date":"2020-06-02","index":8544,"close":307.09,"high":309.02,"low":304.72,"open":307.95,"volume":2528900},{"timestamp":1591191000,"date":"2020-06-03","index":8545,"close":306.64,"high":308.2,"low":305.92,"open":307.5,"volume":2165900},{"timestamp":1591277400,"date":"2020-06-04","index":8546,"close":310.75,"high":315.35,"low":309.09,"open":310.85,"volume":4553900},{"timestamp":1591363800,"date":"2020-06-05","index":8547,"close":312.04,"high":313.63,"low":307.29,"open":313.13,"volume":4375600},{"timestamp":1591623000,"date":"2020-06-08","index":8548,"close":307.19,"high":311.29,"low":306.46,"open":310.66,"volume":3764500},{"timestamp":1591709400,"date":"2020-06-09","index":8549,"close":305.55,"high":308.6,"low":305.17,"open":307.5,"volume":3155800},{"timestamp":1591795800,"date":"2020-06-10","index":8550,"close":307.33,"high":308.63,"low":305.65,"open":306.48,"volume":2713700},{"timestamp":1591882200,"date":"2020-06-11","index":8551,"close":300.83,"high":309.2,"low":300.64,"open":306.99,"volume":3443000},{"timestamp":1591968600,"date":"2020-06-12","index":8552,"close":298.7,"high":305.15,"low":296.25,"open":302.67,"volume":4020000}]},{"date":"2020-03-05","estimated":2.06,"reported":2.1,"pre":[{"timestamp":1582209000,"date":"2020-02-20","index":8473,"close":324.08,"high":325.07,"low":321.01,"open":322.32,"volume":1427500},{"timestamp":1582295400,"date":"2020-02-21","index":8474,"close":321.95,"high":325.26,"low":321.03,"open":322.56,"volume":2239000},{"timestamp":1582554600,"date":"2020-02-24","index":8475,"close":313.62,"high":320,"low":313.26,"open":315.5,"volume":2300400},{"timestamp":1582641000,"date":"2020-02-25","index":8476,"close":304.87,"high":316.57,"low":304.4,"open":315,"volume":2881800},{"timestamp":1582727400,"date":"2020-02-26","index":8477,"close":305.69,"high":311.3,"low":304.68,"open":307.55,"volume":2236000},{"timestamp":1582813800,"date":"2020-02-27","index":8478,"close":293.13,"high":305,"low":293,"open":301.98,"volume":3625300},{"timestamp":1582900200,"date":"2020-02-28","index":8479,"close":281.14,"high":287.33,"low":271.28,"open":285.25,"volume":7091800},{"timestamp":1583159400,"date":"2020-03-02","index":8480,"close":309.14,"high":309.51,"low":291.38,"open":294.44,"volume":7563800},{"timestamp":1583245800,"date":"2020-03-03","index":8481,"close":302.73,"high":314.17,"low":301.03,"open":309.14,"volume":5131400},{"timestamp":1583332200,"date":"2020-03-04","index":8482,"close":320.74,"high":320.97,"low":305.02,"open":308.29,"volume":4219300},{"timestamp":1583418600,"date":"2020-03-05","index":8483,"close":315.76,"high":324.51,"low":313.2,"open":315.77,"volume":6407700}],"post":[{"timestamp":1583505000,"date":"2020-03-06","index":8484,"close":311.34,"high":317.49,"low":302.75,"open":312.14,"volume":6185500},{"timestamp":1583760600,"date":"2020-03-09","index":8485,"close":301.98,"high":310.33,"low":293,"open":295.85,"volume":5203100},{"timestamp":1583847000,"date":"2020-03-10","index":8486,"close":309.4,"high":309.73,"low":294.42,"open":307.97,"volume":4245500},{"timestamp":1583933400,"date":"2020-03-11","index":8487,"close":297.43,"high":307.79,"low":294.19,"open":300.86,"volume":3622700},{"timestamp":1584019800,"date":"2020-03-12","index":8488,"close":279.85,"high":295.63,"low":276.34,"open":280.44,"volume":7307600},{"timestamp":1584106200,"date":"2020-03-13","index":8489,"close":302.27,"high":303.25,"low":278.27,"open":288.83,"volume":6100100},{"timestamp":1584365400,"date":"2020-03-16","index":8490,"close":283.18,"high":299.53,"low":279.51,"open":281.83,"volume":5465500},{"timestamp":1584451800,"date":"2020-03-17","index":8491,"close":306.99,"high":307.19,"low":286.3,"open":289,"volume":7170600},{"timestamp":1584538200,"date":"2020-03-18","index":8492,"close":307.5,"high":318,"low":296,"open":298,"volume":6701800},{"timestamp":1584624600,"date":"2020-03-19","index":8493,"close":305.22,"high":313.85,"low":302.63,"open":310.41,"volume":5429500},{"timestamp":1584711000,"date":"2020-03-20","index":8494,"close":290.42,"high":308.01,"low":287.02,"open":307.92,"volume":6581200}]},{"date":"2019-12-12","estimated":1.72,"reported":1.73,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8417,"close":300.76,"high":302.79,"low":300.57,"open":301.82,"volume":1906500},{"timestamp":1575037800,"date":"2019-11-29","index":8418,"close":299.81,"high":300.89,"low":299.66,"open":300.82,"volume":981600},{"timestamp":1575297000,"date":"2019-12-02","index":8419,"close":297.39,"high":300.2,"low":294.27,"open":299.75,"volume":2705500},{"timestamp":1575383400,"date":"2019-12-03","index":8420,"close":295.67,"high":296.19,"low":292.7,"open":295.13,"volume":1921400},{"timestamp":1575469800,"date":"2019-12-04","index":8421,"close":296.52,"high":297.16,"low":295.15,"open":296.04,"volume":1742000},{"timestamp":1575556200,"date":"2019-12-05","index":8422,"close":293.1,"high":297.13,"low":292.5,"open":297.13,"volume":1941100},{"timestamp":1575642600,"date":"2019-12-06","index":8423,"close":294.95,"high":295.99,"low":294.26,"open":294.98,"volume":1462000},{"timestamp":1575901800,"date":"2019-12-09","index":8424,"close":295.16,"high":297.19,"low":294.55,"open":295,"volume":1960000},{"timestamp":1575988200,"date":"2019-12-10","index":8425,"close":295.78,"high":296.69,"low":294.55,"open":296.03,"volume":1565900},{"timestamp":1576074600,"date":"2019-12-11","index":8426,"close":295.3,"high":296.35,"low":293.05,"open":296,"volume":1749800},{"timestamp":1576161000,"date":"2019-12-12","index":8427,"close":297.34,"high":297.76,"low":294.12,"open":295.27,"volume":2742700}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8428,"close":291.87,"high":295,"low":289.1,"open":294.64,"volume":5195600},{"timestamp":1576506600,"date":"2019-12-16","index":8429,"close":293.5,"high":294.46,"low":292.85,"open":293.03,"volume":2410000},{"timestamp":1576593000,"date":"2019-12-17","index":8430,"close":295.55,"high":296.3,"low":292.75,"open":293.5,"volume":2474100},{"timestamp":1576679400,"date":"2019-12-18","index":8431,"close":291.87,"high":296.36,"low":291.82,"open":295.99,"volume":3309800},{"timestamp":1576765800,"date":"2019-12-19","index":8432,"close":293.71,"high":293.81,"low":291.5,"open":292.06,"volume":2333600},{"timestamp":1576852200,"date":"2019-12-20","index":8433,"close":294.83,"high":295.02,"low":292.78,"open":293.85,"volume":4866500},{"timestamp":1577111400,"date":"2019-12-23","index":8434,"close":293.31,"high":295.31,"low":293.03,"open":294.91,"volume":1309800},{"timestamp":1577197800,"date":"2019-12-24","index":8435,"close":294.23,"high":294.45,"low":293.36,"open":293.91,"volume":543600},{"timestamp":1577370600,"date":"2019-12-26","index":8436,"close":295.73,"high":295.73,"low":293.9,"open":294.49,"volume":1101800},{"timestamp":1577457000,"date":"2019-12-27","index":8437,"close":294.11,"high":296.3,"low":293.18,"open":296.22,"volume":1439100},{"timestamp":1577716200,"date":"2019-12-30","index":8438,"close":295.14,"high":295.61,"low":293.66,"open":294.2,"volume":1238900}]}]
diff --git a/data/DAL_full.json b/data/DAL_full.json
index f70edcd8f..be202765a 100644
--- a/data/DAL_full.json
+++ b/data/DAL_full.json
@@ -1 +1 @@
-[{"date":"2025-07-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":1.52,"reported":1.5,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":4379,"close":48.75,"high":49.19,"low":47.96,"open":47.98,"volume":9203400},{"timestamp":1727357400,"date":"2024-09-26","index":4380,"close":51.81,"high":51.99,"low":49.66,"open":50,"volume":17920400},{"timestamp":1727443800,"date":"2024-09-27","index":4381,"close":51.54,"high":52.45,"low":51.21,"open":52.02,"volume":10931300},{"timestamp":1727703000,"date":"2024-09-30","index":4382,"close":50.79,"high":51.61,"low":50.27,"open":51.46,"volume":8083200},{"timestamp":1727789400,"date":"2024-10-01","index":4383,"close":49.96,"high":50.98,"low":49.08,"open":50.8,"volume":10546000},{"timestamp":1727875800,"date":"2024-10-02","index":4384,"close":48.4,"high":49.38,"low":48.2,"open":49.38,"volume":8142000},{"timestamp":1727962200,"date":"2024-10-03","index":4385,"close":47.46,"high":48.5,"low":46.9,"open":48.42,"volume":9561800},{"timestamp":1728048600,"date":"2024-10-04","index":4386,"close":49.28,"high":49.65,"low":48.35,"open":49.07,"volume":8574400},{"timestamp":1728307800,"date":"2024-10-07","index":4387,"close":49.47,"high":49.68,"low":48.91,"open":49.07,"volume":7103400},{"timestamp":1728394200,"date":"2024-10-08","index":4388,"close":50.62,"high":51.2,"low":49.9,"open":49.93,"volume":8425800},{"timestamp":1728480600,"date":"2024-10-09","index":4389,"close":50.98,"high":51.88,"low":50.62,"open":50.8,"volume":9670500}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":4390,"close":50.29,"high":51.5,"low":49.29,"open":50.51,"volume":16889900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-11","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1719322200,"date":"2024-06-25","index":4315,"close":48.81,"high":49.85,"low":48.68,"open":49.55,"volume":7951400},{"timestamp":1719408600,"date":"2024-06-26","index":4316,"close":48.18,"high":48.47,"low":47.15,"open":47.9,"volume":10964200},{"timestamp":1719495000,"date":"2024-06-27","index":4317,"close":48.6,"high":48.64,"low":47.87,"open":48.15,"volume":6504900},{"timestamp":1719581400,"date":"2024-06-28","index":4318,"close":47.44,"high":48.5,"low":47.03,"open":48.42,"volume":11892900},{"timestamp":1719840600,"date":"2024-07-01","index":4319,"close":46.92,"high":47.9,"low":46.74,"open":47.81,"volume":9064600},{"timestamp":1719927000,"date":"2024-07-02","index":4320,"close":46.71,"high":47.29,"low":46.52,"open":47,"volume":6361900},{"timestamp":1720013400,"date":"2024-07-03","index":4321,"close":47.39,"high":47.47,"low":46.91,"open":47.15,"volume":3543200},{"timestamp":1720186200,"date":"2024-07-05","index":4322,"close":46.02,"high":47.15,"low":45.96,"open":47.15,"volume":9605500},{"timestamp":1720445400,"date":"2024-07-08","index":4323,"close":46.35,"high":47.3,"low":46.28,"open":46.82,"volume":7404000},{"timestamp":1720531800,"date":"2024-07-09","index":4324,"close":46.89,"high":47.61,"low":46.26,"open":46.37,"volume":9369500},{"timestamp":1720618200,"date":"2024-07-10","index":4325,"close":46.86,"high":47.29,"low":46.48,"open":47.13,"volume":11416100}],"post":[{"timestamp":1720704600,"date":"2024-07-11","index":4326,"close":44.99,"high":45.03,"low":42.17,"open":43.01,"volume":33857200},{"timestamp":1720791000,"date":"2024-07-12","index":4327,"close":43.62,"high":44.88,"low":43.55,"open":44.46,"volume":16717000},{"timestamp":1721050200,"date":"2024-07-15","index":4328,"close":43,"high":43.62,"low":42.72,"open":43.61,"volume":12563800},{"timestamp":1721136600,"date":"2024-07-16","index":4329,"close":46.02,"high":46.05,"low":43.16,"open":43.24,"volume":15554000},{"timestamp":1721223000,"date":"2024-07-17","index":4330,"close":45.76,"high":46.03,"low":45.3,"open":45.33,"volume":7160500},{"timestamp":1721309400,"date":"2024-07-18","index":4331,"close":44.92,"high":46.8,"low":44.59,"open":45.75,"volume":10441500},{"timestamp":1721395800,"date":"2024-07-19","index":4332,"close":45.44,"high":45.86,"low":44.05,"open":44.74,"volume":8789800},{"timestamp":1721655000,"date":"2024-07-22","index":4333,"close":43.83,"high":44.92,"low":43.55,"open":44.65,"volume":14486000},{"timestamp":1721741400,"date":"2024-07-23","index":4334,"close":43.61,"high":44.04,"low":43.24,"open":43.84,"volume":10772600},{"timestamp":1721827800,"date":"2024-07-24","index":4335,"close":42.94,"high":43.9,"low":42.81,"open":43.48,"volume":7120100},{"timestamp":1721914200,"date":"2024-07-25","index":4336,"close":43.47,"high":44,"low":42.51,"open":42.74,"volume":9293100}]},{"date":"2024-04-10","estimated":0.36,"reported":0.45,"pre":[{"timestamp":1711373400,"date":"2024-03-25","index":4252,"close":45.42,"high":45.59,"low":44.57,"open":45.48,"volume":8827000},{"timestamp":1711459800,"date":"2024-03-26","index":4253,"close":45.93,"high":46.12,"low":45.44,"open":45.58,"volume":7468400},{"timestamp":1711546200,"date":"2024-03-27","index":4254,"close":47.31,"high":47.5,"low":46.05,"open":46.21,"volume":10201400},{"timestamp":1711632600,"date":"2024-03-28","index":4255,"close":47.87,"high":48.06,"low":47.25,"open":47.3,"volume":13599400},{"timestamp":1711978200,"date":"2024-04-01","index":4256,"close":48.22,"high":49.2,"low":48.21,"open":48.5,"volume":13772800},{"timestamp":1712064600,"date":"2024-04-02","index":4257,"close":46.9,"high":47.43,"low":46.4,"open":47.32,"volume":9990900},{"timestamp":1712151000,"date":"2024-04-03","index":4258,"close":46.57,"high":47.47,"low":46.5,"open":46.79,"volume":11209100},{"timestamp":1712237400,"date":"2024-04-04","index":4259,"close":45.88,"high":48.07,"low":45.66,"open":47.22,"volume":10628300},{"timestamp":1712323800,"date":"2024-04-05","index":4260,"close":46.06,"high":46.46,"low":45.45,"open":45.99,"volume":7604200},{"timestamp":1712583000,"date":"2024-04-08","index":4261,"close":47.01,"high":47.39,"low":46.3,"open":46.32,"volume":9977500},{"timestamp":1712669400,"date":"2024-04-09","index":4262,"close":47.32,"high":47.49,"low":46.43,"open":47.15,"volume":13378200}],"post":[{"timestamp":1712755800,"date":"2024-04-10","index":4263,"close":46.24,"high":49.24,"low":45.72,"open":47.85,"volume":34952500},{"timestamp":1712842200,"date":"2024-04-11","index":4264,"close":47.63,"high":47.88,"low":46.58,"open":46.74,"volume":14073300},{"timestamp":1712928600,"date":"2024-04-12","index":4265,"close":46.86,"high":46.95,"low":46.09,"open":46.79,"volume":16604500},{"timestamp":1713187800,"date":"2024-04-15","index":4266,"close":46.65,"high":47.82,"low":46.29,"open":47.27,"volume":12122000},{"timestamp":1713274200,"date":"2024-04-16","index":4267,"close":46.55,"high":46.77,"low":45.64,"open":46.6,"volume":11692900},{"timestamp":1713360600,"date":"2024-04-17","index":4268,"close":47.88,"high":48.19,"low":47.15,"open":47.72,"volume":13841600},{"timestamp":1713447000,"date":"2024-04-18","index":4269,"close":47.85,"high":49.21,"low":47.81,"open":48,"volume":12255100},{"timestamp":1713533400,"date":"2024-04-19","index":4270,"close":47.57,"high":48.75,"low":47.5,"open":47.8,"volume":9249800},{"timestamp":1713792600,"date":"2024-04-22","index":4271,"close":49.02,"high":49.18,"low":47.8,"open":47.8,"volume":10442100},{"timestamp":1713879000,"date":"2024-04-23","index":4272,"close":49.23,"high":49.62,"low":48.2,"open":48.42,"volume":10669300},{"timestamp":1713965400,"date":"2024-04-24","index":4273,"close":47.94,"high":49.27,"low":47.74,"open":49.2,"volume":10329500}]},{"date":"2024-01-12","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":4192,"close":40.59,"high":40.88,"low":40.4,"open":40.72,"volume":4486400},{"timestamp":1703773800,"date":"2023-12-28","index":4193,"close":40.63,"high":40.72,"low":40.45,"open":40.5,"volume":4558100},{"timestamp":1703860200,"date":"2023-12-29","index":4194,"close":40.23,"high":40.66,"low":39.98,"open":40.53,"volume":8620600},{"timestamp":1704205800,"date":"2024-01-02","index":4195,"close":40.45,"high":40.94,"low":39.57,"open":39.97,"volume":9483800},{"timestamp":1704292200,"date":"2024-01-03","index":4196,"close":38.74,"high":39.8,"low":38.67,"open":39.66,"volume":11846200},{"timestamp":1704378600,"date":"2024-01-04","index":4197,"close":39.2,"high":39.68,"low":38.66,"open":38.74,"volume":8355800},{"timestamp":1704465000,"date":"2024-01-05","index":4198,"close":40.54,"high":40.74,"low":39.06,"open":39.15,"volume":11055300},{"timestamp":1704724200,"date":"2024-01-08","index":4199,"close":41.63,"high":42.1,"low":41.11,"open":41.23,"volume":11967400},{"timestamp":1704810600,"date":"2024-01-09","index":4200,"close":42.32,"high":42.39,"low":41.29,"open":41.4,"volume":11894000},{"timestamp":1704897000,"date":"2024-01-10","index":4201,"close":42.11,"high":42.52,"low":41.98,"open":42.23,"volume":10255600},{"timestamp":1704983400,"date":"2024-01-11","index":4202,"close":42.26,"high":42.37,"low":41.48,"open":41.85,"volume":10485200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":4203,"close":38.47,"high":40.76,"low":38.38,"open":40.15,"volume":42208000},{"timestamp":1705415400,"date":"2024-01-16","index":4204,"close":37.47,"high":38.19,"low":36.34,"open":38.14,"volume":27511600},{"timestamp":1705501800,"date":"2024-01-17","index":4205,"close":37.14,"high":37.97,"low":36.99,"open":37.3,"volume":11165800},{"timestamp":1705588200,"date":"2024-01-18","index":4206,"close":38.09,"high":38.28,"low":37.15,"open":37.3,"volume":13540800},{"timestamp":1705674600,"date":"2024-01-19","index":4207,"close":37.28,"high":38.25,"low":36.69,"open":38.18,"volume":19101400},{"timestamp":1705933800,"date":"2024-01-22","index":4208,"close":36.98,"high":38.18,"low":36.98,"open":37.66,"volume":11661700},{"timestamp":1706020200,"date":"2024-01-23","index":4209,"close":38.01,"high":38.97,"low":37.67,"open":38.06,"volume":15332500},{"timestamp":1706106600,"date":"2024-01-24","index":4210,"close":38.19,"high":38.7,"low":38.03,"open":38.4,"volume":9694900},{"timestamp":1706193000,"date":"2024-01-25","index":4211,"close":40.18,"high":40.31,"low":39.01,"open":39.05,"volume":19386400},{"timestamp":1706279400,"date":"2024-01-26","index":4212,"close":39.63,"high":40.57,"low":39.59,"open":40.26,"volume":8126600},{"timestamp":1706538600,"date":"2024-01-29","index":4213,"close":40.09,"high":40.17,"low":39.34,"open":39.62,"volume":7247500}]},{"date":"2023-10-12","estimated":1.95,"reported":2.03,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4129,"close":36.66,"high":37.15,"low":36.53,"open":36.77,"volume":7996900},{"timestamp":1695907800,"date":"2023-09-28","index":4130,"close":36.95,"high":37.47,"low":36.41,"open":36.7,"volume":8247600},{"timestamp":1695994200,"date":"2023-09-29","index":4131,"close":37,"high":37.48,"low":36.74,"open":37.25,"volume":7985500},{"timestamp":1696253400,"date":"2023-10-02","index":4132,"close":36.45,"high":37.2,"low":36.3,"open":36.97,"volume":5799800},{"timestamp":1696339800,"date":"2023-10-03","index":4133,"close":35.24,"high":36.29,"low":35.13,"open":36.14,"volume":9406100},{"timestamp":1696426200,"date":"2023-10-04","index":4134,"close":36.06,"high":36.26,"low":35.36,"open":35.47,"volume":9430500},{"timestamp":1696512600,"date":"2023-10-05","index":4135,"close":36.44,"high":36.65,"low":36.01,"open":36.47,"volume":8342200},{"timestamp":1696599000,"date":"2023-10-06","index":4136,"close":37,"high":37.33,"low":36.26,"open":36.33,"volume":9782700},{"timestamp":1696858200,"date":"2023-10-09","index":4137,"close":35.28,"high":35.79,"low":34.69,"open":35.71,"volume":14475900},{"timestamp":1696944600,"date":"2023-10-10","index":4138,"close":35.83,"high":36.67,"low":35.71,"open":35.74,"volume":12365700},{"timestamp":1697031000,"date":"2023-10-11","index":4139,"close":35.98,"high":36.62,"low":35.34,"open":35.76,"volume":14319300}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4140,"close":35.15,"high":37.07,"low":34.92,"open":37.01,"volume":29838600},{"timestamp":1697203800,"date":"2023-10-13","index":4141,"close":34.1,"high":35.43,"low":33.95,"open":34.78,"volume":14423600},{"timestamp":1697463000,"date":"2023-10-16","index":4142,"close":34.42,"high":34.75,"low":33.89,"open":34.11,"volume":10136900},{"timestamp":1697549400,"date":"2023-10-17","index":4143,"close":34.68,"high":35.19,"low":34.27,"open":34.33,"volume":10331900},{"timestamp":1697635800,"date":"2023-10-18","index":4144,"close":33.14,"high":34.1,"low":33.02,"open":34.1,"volume":14724500},{"timestamp":1697722200,"date":"2023-10-19","index":4145,"close":32.71,"high":33.62,"low":32.66,"open":33.21,"volume":13407100},{"timestamp":1697808600,"date":"2023-10-20","index":4146,"close":32.23,"high":32.72,"low":32.19,"open":32.59,"volume":8358800},{"timestamp":1698067800,"date":"2023-10-23","index":4147,"close":32.04,"high":32.59,"low":31.78,"open":32,"volume":12427600},{"timestamp":1698154200,"date":"2023-10-24","index":4148,"close":32.02,"high":32.45,"low":31.89,"open":32.1,"volume":8662800},{"timestamp":1698240600,"date":"2023-10-25","index":4149,"close":31.41,"high":31.93,"low":31.33,"open":31.86,"volume":11186400},{"timestamp":1698327000,"date":"2023-10-26","index":4150,"close":31.6,"high":32,"low":31.18,"open":31.48,"volume":10230800}]},{"date":"2023-07-13","estimated":2.4,"reported":2.68,"pre":[{"timestamp":1687872600,"date":"2023-06-27","index":4065,"close":46.09,"high":46.27,"low":43.37,"open":43.68,"volume":25947100},{"timestamp":1687959000,"date":"2023-06-28","index":4066,"close":46.71,"high":46.91,"low":46.05,"open":46.27,"volume":17184100},{"timestamp":1688045400,"date":"2023-06-29","index":4067,"close":46.31,"high":47.41,"low":46.22,"open":46.75,"volume":15246600},{"timestamp":1688131800,"date":"2023-06-30","index":4068,"close":47.54,"high":47.73,"low":46.49,"open":46.65,"volume":13325700},{"timestamp":1688391000,"date":"2023-07-03","index":4069,"close":47.96,"high":48.17,"low":47.44,"open":47.44,"volume":6305700},{"timestamp":1688563800,"date":"2023-07-05","index":4070,"close":48.52,"high":48.82,"low":47.66,"open":47.72,"volume":10488400},{"timestamp":1688650200,"date":"2023-07-06","index":4071,"close":47.33,"high":48.45,"low":47.24,"open":47.99,"volume":15081900},{"timestamp":1688736600,"date":"2023-07-07","index":4072,"close":47.88,"high":48.39,"low":47.15,"open":47.49,"volume":14595500},{"timestamp":1688995800,"date":"2023-07-10","index":4073,"close":48.46,"high":48.61,"low":47.66,"open":47.83,"volume":10141000},{"timestamp":1689082200,"date":"2023-07-11","index":4074,"close":48.66,"high":48.79,"low":48.01,"open":48.58,"volume":9937300},{"timestamp":1689168600,"date":"2023-07-12","index":4075,"close":47.95,"high":49.04,"low":47.88,"open":48.7,"volume":15383400}],"post":[{"timestamp":1689255000,"date":"2023-07-13","index":4076,"close":47.71,"high":49.81,"low":47.23,"open":49.75,"volume":32909200},{"timestamp":1689341400,"date":"2023-07-14","index":4077,"close":46.49,"high":47.82,"low":45.94,"open":47.78,"volume":18153400},{"timestamp":1689600600,"date":"2023-07-17","index":4078,"close":46.8,"high":47.19,"low":46.32,"open":46.49,"volume":9712500},{"timestamp":1689687000,"date":"2023-07-18","index":4079,"close":48.37,"high":48.39,"low":46.72,"open":46.81,"volume":11647000},{"timestamp":1689773400,"date":"2023-07-19","index":4080,"close":48.55,"high":48.62,"low":47.9,"open":48.11,"volume":9050800},{"timestamp":1689859800,"date":"2023-07-20","index":4081,"close":48.69,"high":48.8,"low":47.7,"open":48.13,"volume":10591000},{"timestamp":1689946200,"date":"2023-07-21","index":4082,"close":48.55,"high":49.1,"low":48.29,"open":48.9,"volume":8908000},{"timestamp":1690205400,"date":"2023-07-24","index":4083,"close":47.48,"high":48.25,"low":47.33,"open":48.11,"volume":9434100},{"timestamp":1690291800,"date":"2023-07-25","index":4084,"close":46.44,"high":46.79,"low":45.45,"open":46.66,"volume":13411000},{"timestamp":1690378200,"date":"2023-07-26","index":4085,"close":46.43,"high":46.78,"low":45.97,"open":46.44,"volume":8056600},{"timestamp":1690464600,"date":"2023-07-27","index":4086,"close":45.75,"high":46.16,"low":45.39,"open":46.03,"volume":8835300}]},{"date":"2023-04-13","estimated":0.3,"reported":0.25,"pre":[{"timestamp":1680010200,"date":"2023-03-28","index":4003,"close":32.47,"high":32.53,"low":31.97,"open":32,"volume":6752000},{"timestamp":1680096600,"date":"2023-03-29","index":4004,"close":33.32,"high":33.42,"low":32.52,"open":32.83,"volume":9977900},{"timestamp":1680183000,"date":"2023-03-30","index":4005,"close":34.11,"high":34.29,"low":33.71,"open":33.71,"volume":10614900},{"timestamp":1680269400,"date":"2023-03-31","index":4006,"close":34.92,"high":34.94,"low":34.37,"open":34.5,"volume":9177200},{"timestamp":1680528600,"date":"2023-04-03","index":4007,"close":34.39,"high":34.85,"low":34.16,"open":34.48,"volume":9275500},{"timestamp":1680615000,"date":"2023-04-04","index":4008,"close":33.92,"high":34.7,"low":33.5,"open":34.57,"volume":8551700},{"timestamp":1680701400,"date":"2023-04-05","index":4009,"close":33.46,"high":33.63,"low":32.85,"open":33.56,"volume":8679600},{"timestamp":1680787800,"date":"2023-04-06","index":4010,"close":33.69,"high":33.82,"low":33.22,"open":33.58,"volume":6291800},{"timestamp":1681133400,"date":"2023-04-10","index":4011,"close":33.97,"high":34.16,"low":33.62,"open":33.69,"volume":8534800},{"timestamp":1681219800,"date":"2023-04-11","index":4012,"close":34.58,"high":34.78,"low":33.94,"open":33.97,"volume":9801200},{"timestamp":1681306200,"date":"2023-04-12","index":4013,"close":33.74,"high":34.47,"low":33.14,"open":34.32,"volume":21581700}],"post":[{"timestamp":1681392600,"date":"2023-04-13","index":4014,"close":33.37,"high":34.11,"low":32.44,"open":34.05,"volume":37172700},{"timestamp":1681479000,"date":"2023-04-14","index":4015,"close":33.77,"high":34,"low":33.02,"open":33.71,"volume":15803000},{"timestamp":1681738200,"date":"2023-04-17","index":4016,"close":34.59,"high":34.61,"low":33.67,"open":33.81,"volume":12113600},{"timestamp":1681824600,"date":"2023-04-18","index":4017,"close":35.36,"high":35.47,"low":34.54,"open":34.94,"volume":13113100},{"timestamp":1681911000,"date":"2023-04-19","index":4018,"close":35.93,"high":36.19,"low":35.12,"open":35.15,"volume":11774200},{"timestamp":1681997400,"date":"2023-04-20","index":4019,"close":34.64,"high":35.65,"low":34.59,"open":35.59,"volume":11195600},{"timestamp":1682083800,"date":"2023-04-21","index":4020,"close":34.33,"high":34.69,"low":33.86,"open":34.68,"volume":9579200},{"timestamp":1682343000,"date":"2023-04-24","index":4021,"close":34.12,"high":34.47,"low":33.46,"open":34.42,"volume":8452700},{"timestamp":1682429400,"date":"2023-04-25","index":4022,"close":33.11,"high":33.99,"low":33.09,"open":33.9,"volume":9119000},{"timestamp":1682515800,"date":"2023-04-26","index":4023,"close":32.75,"high":33.47,"low":32.69,"open":33.18,"volume":9237500},{"timestamp":1682602200,"date":"2023-04-27","index":4024,"close":33.33,"high":33.45,"low":32.73,"open":33.05,"volume":9561500}]},{"date":"2023-01-13","estimated":1.33,"reported":1.48,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":3942,"close":31.99,"high":33.02,"low":31.92,"open":32.84,"volume":7687300},{"timestamp":1672324200,"date":"2022-12-29","index":3943,"close":32.73,"high":32.76,"low":31.82,"open":31.95,"volume":7388000},{"timestamp":1672410600,"date":"2022-12-30","index":3944,"close":32.86,"high":33.05,"low":32.35,"open":32.44,"volume":6957600},{"timestamp":1672756200,"date":"2023-01-03","index":3945,"close":32.61,"high":33.55,"low":32.34,"open":33.25,"volume":8640200},{"timestamp":1672842600,"date":"2023-01-04","index":3946,"close":34.39,"high":34.47,"low":32.94,"open":32.95,"volume":11318800},{"timestamp":1672929000,"date":"2023-01-05","index":3947,"close":35.23,"high":35.57,"low":34.52,"open":34.69,"volume":11332500},{"timestamp":1673015400,"date":"2023-01-06","index":3948,"close":36.03,"high":36.07,"low":35.1,"open":35.19,"volume":11110400},{"timestamp":1673274600,"date":"2023-01-09","index":3949,"close":36.77,"high":37.42,"low":36.35,"open":36.54,"volume":11251300},{"timestamp":1673361000,"date":"2023-01-10","index":3950,"close":38.09,"high":38.17,"low":36.66,"open":36.67,"volume":10283500},{"timestamp":1673447400,"date":"2023-01-11","index":3951,"close":38.18,"high":38.7,"low":37.82,"open":37.92,"volume":14336700},{"timestamp":1673533800,"date":"2023-01-12","index":3952,"close":39.6,"high":39.62,"low":38.32,"open":38.84,"volume":20052100}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":3953,"close":38.2,"high":38.29,"low":36.52,"open":36.55,"volume":29120400},{"timestamp":1673965800,"date":"2023-01-17","index":3954,"close":38.26,"high":38.36,"low":37.56,"open":38.2,"volume":17803900},{"timestamp":1674052200,"date":"2023-01-18","index":3955,"close":38.38,"high":39.32,"low":38.31,"open":39.07,"volume":18661200},{"timestamp":1674138600,"date":"2023-01-19","index":3956,"close":38.35,"high":38.44,"low":37.03,"open":37.85,"volume":17006100},{"timestamp":1674225000,"date":"2023-01-20","index":3957,"close":39.03,"high":39.2,"low":38.34,"open":38.52,"volume":11998700},{"timestamp":1674484200,"date":"2023-01-23","index":3958,"close":39.08,"high":39.31,"low":38.73,"open":39.2,"volume":12459300},{"timestamp":1674570600,"date":"2023-01-24","index":3959,"close":38.8,"high":39.46,"low":38.45,"open":39.25,"volume":7679600},{"timestamp":1674657000,"date":"2023-01-25","index":3960,"close":39.38,"high":39.5,"low":38.62,"open":38.73,"volume":10181800},{"timestamp":1674743400,"date":"2023-01-26","index":3961,"close":39.22,"high":39.51,"low":38.62,"open":39.42,"volume":7618400},{"timestamp":1674829800,"date":"2023-01-27","index":3962,"close":38.73,"high":39.22,"low":38.7,"open":39,"volume":7298400},{"timestamp":1675089000,"date":"2023-01-30","index":3963,"close":38.4,"high":39.39,"low":38.26,"open":38.43,"volume":8982000}]},{"date":"2022-10-13","estimated":1.53,"reported":1.51,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":3879,"close":29.49,"high":29.64,"low":28.26,"open":28.5,"volume":10325700},{"timestamp":1664458200,"date":"2022-09-29","index":3880,"close":28.44,"high":28.93,"low":28.08,"open":28.87,"volume":11040300},{"timestamp":1664544600,"date":"2022-09-30","index":3881,"close":28.06,"high":28.59,"low":27.89,"open":28.12,"volume":9632400},{"timestamp":1664803800,"date":"2022-10-03","index":3882,"close":28.26,"high":28.5,"low":27.2,"open":27.98,"volume":11053600},{"timestamp":1664890200,"date":"2022-10-04","index":3883,"close":30.75,"high":30.82,"low":29.25,"open":29.25,"volume":16308100},{"timestamp":1664976600,"date":"2022-10-05","index":3884,"close":30.52,"high":30.75,"low":29.8,"open":30,"volume":8523000},{"timestamp":1665063000,"date":"2022-10-06","index":3885,"close":30.62,"high":30.92,"low":30.15,"open":30.29,"volume":10688100},{"timestamp":1665149400,"date":"2022-10-07","index":3886,"close":29.39,"high":30.22,"low":29.06,"open":30.2,"volume":11051700},{"timestamp":1665408600,"date":"2022-10-10","index":3887,"close":29.42,"high":29.72,"low":28.98,"open":29.41,"volume":10400100},{"timestamp":1665495000,"date":"2022-10-11","index":3888,"close":28.84,"high":30.76,"low":28.37,"open":30.59,"volume":17037900},{"timestamp":1665581400,"date":"2022-10-12","index":3889,"close":29.21,"high":29.44,"low":28.21,"open":28.52,"volume":11868600}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":3890,"close":30.38,"high":31.02,"low":28.52,"open":29.33,"volume":27099400},{"timestamp":1665754200,"date":"2022-10-14","index":3891,"close":31.08,"high":31.92,"low":30.86,"open":31.59,"volume":22499400},{"timestamp":1666013400,"date":"2022-10-17","index":3892,"close":31.13,"high":32.12,"low":30.72,"open":31.98,"volume":15306200},{"timestamp":1666099800,"date":"2022-10-18","index":3893,"close":32.17,"high":32.19,"low":31.34,"open":31.96,"volume":13590500},{"timestamp":1666186200,"date":"2022-10-19","index":3894,"close":32.52,"high":32.94,"low":32.08,"open":32.58,"volume":14208800},{"timestamp":1666272600,"date":"2022-10-20","index":3895,"close":32.15,"high":33.1,"low":32.11,"open":32.4,"volume":14786500},{"timestamp":1666359000,"date":"2022-10-21","index":3896,"close":32.58,"high":32.81,"low":31.77,"open":32.06,"volume":11173100},{"timestamp":1666618200,"date":"2022-10-24","index":3897,"close":33.27,"high":33.42,"low":32.58,"open":32.85,"volume":10388300},{"timestamp":1666704600,"date":"2022-10-25","index":3898,"close":33.9,"high":33.99,"low":32.92,"open":33.08,"volume":7755600},{"timestamp":1666791000,"date":"2022-10-26","index":3899,"close":33.9,"high":34.6,"low":33.7,"open":33.7,"volume":9418900},{"timestamp":1666877400,"date":"2022-10-27","index":3900,"close":34.09,"high":35.08,"low":34.04,"open":34.4,"volume":8440400}]},{"date":"2022-07-13","estimated":1.73,"reported":1.44,"pre":[{"timestamp":1656336600,"date":"2022-06-27","index":3814,"close":30.44,"high":31.4,"low":30.34,"open":31.33,"volume":12782900},{"timestamp":1656423000,"date":"2022-06-28","index":3815,"close":30.33,"high":32.24,"low":30.28,"open":31,"volume":14358200},{"timestamp":1656509400,"date":"2022-06-29","index":3816,"close":29.64,"high":30.01,"low":29.21,"open":29.97,"volume":13101500},{"timestamp":1656595800,"date":"2022-06-30","index":3817,"close":28.97,"high":29.22,"low":28.1,"open":28.92,"volume":16394800},{"timestamp":1656682200,"date":"2022-07-01","index":3818,"close":29.52,"high":29.73,"low":28.67,"open":29.23,"volume":11374200},{"timestamp":1657027800,"date":"2022-07-05","index":3819,"close":29.82,"high":29.83,"low":28.14,"open":28.62,"volume":15811300},{"timestamp":1657114200,"date":"2022-07-06","index":3820,"close":29.53,"high":30.2,"low":29.18,"open":29.56,"volume":10289600},{"timestamp":1657200600,"date":"2022-07-07","index":3821,"close":29.91,"high":30.2,"low":29.43,"open":29.88,"volume":9484100},{"timestamp":1657287000,"date":"2022-07-08","index":3822,"close":29.72,"high":30.43,"low":29.49,"open":29.93,"volume":9632300},{"timestamp":1657546200,"date":"2022-07-11","index":3823,"close":29.29,"high":30.01,"low":29.17,"open":29.57,"volume":12059500},{"timestamp":1657632600,"date":"2022-07-12","index":3824,"close":31.09,"high":31.54,"low":29.27,"open":29.41,"volume":22841200}],"post":[{"timestamp":1657719000,"date":"2022-07-13","index":3825,"close":29.7,"high":29.75,"low":28.35,"open":28.95,"volume":38475800},{"timestamp":1657805400,"date":"2022-07-14","index":3826,"close":29.77,"high":30.4,"low":29.1,"open":29.31,"volume":18983900},{"timestamp":1657891800,"date":"2022-07-15","index":3827,"close":30.09,"high":30.44,"low":29.54,"open":30.15,"volume":13055100},{"timestamp":1658151000,"date":"2022-07-18","index":3828,"close":31.14,"high":31.99,"low":31.06,"open":31.2,"volume":19675900},{"timestamp":1658237400,"date":"2022-07-19","index":3829,"close":32.6,"high":32.73,"low":31.81,"open":31.81,"volume":15847500},{"timestamp":1658323800,"date":"2022-07-20","index":3830,"close":32.85,"high":33.08,"low":32.14,"open":32.57,"volume":12200800},{"timestamp":1658410200,"date":"2022-07-21","index":3831,"close":31.96,"high":32.15,"low":31.29,"open":31.88,"volume":15522200},{"timestamp":1658496600,"date":"2022-07-22","index":3832,"close":31.35,"high":32.48,"low":31.29,"open":32.3,"volume":11256400},{"timestamp":1658755800,"date":"2022-07-25","index":3833,"close":31.41,"high":31.51,"low":30.72,"open":31.33,"volume":9314600},{"timestamp":1658842200,"date":"2022-07-26","index":3834,"close":30.64,"high":31.21,"low":30.57,"open":30.95,"volume":8764800},{"timestamp":1658928600,"date":"2022-07-27","index":3835,"close":31.5,"high":31.65,"low":30.74,"open":31.3,"volume":10281300}]},{"date":"2022-04-13","estimated":-1.27,"reported":-1.23,"pre":[{"timestamp":1648560600,"date":"2022-03-29","index":3753,"close":39.52,"high":40.26,"low":39.13,"open":39.65,"volume":15372200},{"timestamp":1648647000,"date":"2022-03-30","index":3754,"close":39.33,"high":39.53,"low":38.91,"open":39.1,"volume":9363500},{"timestamp":1648733400,"date":"2022-03-31","index":3755,"close":39.57,"high":40.1,"low":39.24,"open":39.4,"volume":9930100},{"timestamp":1648819800,"date":"2022-04-01","index":3756,"close":39.31,"high":39.9,"low":39.01,"open":39.67,"volume":8606300},{"timestamp":1649079000,"date":"2022-04-04","index":3757,"close":39.4,"high":39.62,"low":38.71,"open":39.22,"volume":9482700},{"timestamp":1649165400,"date":"2022-04-05","index":3758,"close":39.03,"high":39.87,"low":38.57,"open":39.51,"volume":12713400},{"timestamp":1649251800,"date":"2022-04-06","index":3759,"close":37.59,"high":38.06,"low":36.72,"open":38.01,"volume":16995200},{"timestamp":1649338200,"date":"2022-04-07","index":3760,"close":37.13,"high":37.5,"low":36.17,"open":37.37,"volume":11688800},{"timestamp":1649424600,"date":"2022-04-08","index":3761,"close":36.74,"high":37.34,"low":36.51,"open":36.98,"volume":8615600},{"timestamp":1649683800,"date":"2022-04-11","index":3762,"close":38.21,"high":38.56,"low":36.53,"open":36.7,"volume":14142900},{"timestamp":1649770200,"date":"2022-04-12","index":3763,"close":38.62,"high":38.95,"low":37.77,"open":38.36,"volume":15762600}],"post":[{"timestamp":1649856600,"date":"2022-04-13","index":3764,"close":41.02,"high":41.1,"low":39.81,"open":40.21,"volume":33528700},{"timestamp":1649943000,"date":"2022-04-14","index":3765,"close":42.36,"high":42.87,"low":41.33,"open":41.97,"volume":29128900},{"timestamp":1650288600,"date":"2022-04-18","index":3766,"close":42.13,"high":43.07,"low":41.85,"open":42.08,"volume":17011900},{"timestamp":1650375000,"date":"2022-04-19","index":3767,"close":43.04,"high":43.77,"low":42.72,"open":42.81,"volume":18453000},{"timestamp":1650461400,"date":"2022-04-20","index":3768,"close":43.54,"high":44.24,"low":43.19,"open":43.28,"volume":17466800},{"timestamp":1650547800,"date":"2022-04-21","index":3769,"close":44.73,"high":46.27,"low":44.54,"open":44.81,"volume":31849600},{"timestamp":1650634200,"date":"2022-04-22","index":3770,"close":43.69,"high":45.35,"low":43.55,"open":45.01,"volume":15557200},{"timestamp":1650893400,"date":"2022-04-25","index":3771,"close":43.27,"high":43.55,"low":42.23,"open":43.4,"volume":15156900},{"timestamp":1650979800,"date":"2022-04-26","index":3772,"close":41.9,"high":43.05,"low":41.55,"open":42.83,"volume":14561200},{"timestamp":1651066200,"date":"2022-04-27","index":3773,"close":43.11,"high":43.44,"low":41.76,"open":42.18,"volume":13640400},{"timestamp":1651152600,"date":"2022-04-28","index":3774,"close":44.33,"high":44.42,"low":42.89,"open":43.51,"volume":11953000}]},{"date":"2022-01-13","estimated":0.14,"reported":0.22,"pre":[{"timestamp":1640788200,"date":"2021-12-29","index":3691,"close":39.16,"high":39.49,"low":38.99,"open":39.33,"volume":7311800},{"timestamp":1640874600,"date":"2021-12-30","index":3692,"close":39.04,"high":39.74,"low":39.02,"open":39.06,"volume":8055600},{"timestamp":1640961000,"date":"2021-12-31","index":3693,"close":39.08,"high":39.46,"low":38.92,"open":39.05,"volume":7166700},{"timestamp":1641220200,"date":"2022-01-03","index":3694,"close":40.29,"high":41.03,"low":39.64,"open":39.79,"volume":12529800},{"timestamp":1641306600,"date":"2022-01-04","index":3695,"close":40.59,"high":41.28,"low":40.33,"open":40.97,"volume":12076300},{"timestamp":1641393000,"date":"2022-01-05","index":3696,"close":40.28,"high":41.28,"low":40.15,"open":40.98,"volume":11214700},{"timestamp":1641479400,"date":"2022-01-06","index":3697,"close":40.11,"high":41.11,"low":39.74,"open":40.82,"volume":9304100},{"timestamp":1641565800,"date":"2022-01-07","index":3698,"close":41.51,"high":41.97,"low":40.44,"open":40.72,"volume":13941600},{"timestamp":1641825000,"date":"2022-01-10","index":3699,"close":40.63,"high":41.8,"low":40.19,"open":41.59,"volume":13086400},{"timestamp":1641911400,"date":"2022-01-11","index":3700,"close":41.23,"high":41.53,"low":40.44,"open":40.58,"volume":11415300},{"timestamp":1641997800,"date":"2022-01-12","index":3701,"close":40.61,"high":41.59,"low":40.56,"open":41.25,"volume":12522300}],"post":[{"timestamp":1642084200,"date":"2022-01-13","index":3702,"close":41.47,"high":42.54,"low":40.45,"open":41.08,"volume":23251900},{"timestamp":1642170600,"date":"2022-01-14","index":3703,"close":40.31,"high":40.86,"low":39.55,"open":40.79,"volume":17141100},{"timestamp":1642516200,"date":"2022-01-18","index":3704,"close":39.54,"high":40.44,"low":39.44,"open":39.9,"volume":15088100},{"timestamp":1642602600,"date":"2022-01-19","index":3705,"close":38.82,"high":39.8,"low":38.73,"open":39.5,"volume":10958600},{"timestamp":1642689000,"date":"2022-01-20","index":3706,"close":38.84,"high":40.16,"low":38.76,"open":39.05,"volume":12935700},{"timestamp":1642775400,"date":"2022-01-21","index":3707,"close":37.86,"high":38.83,"low":37.36,"open":38.83,"volume":17872100},{"timestamp":1643034600,"date":"2022-01-24","index":3708,"close":37.91,"high":37.93,"low":35.88,"open":36.95,"volume":19890100},{"timestamp":1643121000,"date":"2022-01-25","index":3709,"close":38.72,"high":38.87,"low":37.3,"open":37.5,"volume":14674100},{"timestamp":1643207400,"date":"2022-01-26","index":3710,"close":38.76,"high":39.96,"low":38.34,"open":39.31,"volume":12451700},{"timestamp":1643293800,"date":"2022-01-27","index":3711,"close":38.34,"high":40.03,"low":38.03,"open":39.24,"volume":12297400},{"timestamp":1643380200,"date":"2022-01-28","index":3712,"close":38.28,"high":38.39,"low":36.77,"open":38.11,"volume":12889100}]},{"date":"2021-10-13","estimated":0.17,"reported":0.3,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":3627,"close":43.44,"high":44.21,"low":43.31,"open":43.66,"volume":9434700},{"timestamp":1632922200,"date":"2021-09-29","index":3628,"close":43.36,"high":43.99,"low":42.75,"open":43.69,"volume":9141100},{"timestamp":1633008600,"date":"2021-09-30","index":3629,"close":42.61,"high":43.08,"low":42.37,"open":43.06,"volume":9789200},{"timestamp":1633095000,"date":"2021-10-01","index":3630,"close":45.38,"high":45.65,"low":43.89,"open":43.95,"volume":19205700},{"timestamp":1633354200,"date":"2021-10-04","index":3631,"close":44.96,"high":46,"low":44.81,"open":45.79,"volume":13342500},{"timestamp":1633440600,"date":"2021-10-05","index":3632,"close":44.74,"high":45.56,"low":44.46,"open":44.99,"volume":9596000},{"timestamp":1633527000,"date":"2021-10-06","index":3633,"close":44.02,"high":44.14,"low":43.22,"open":43.71,"volume":10145800},{"timestamp":1633613400,"date":"2021-10-07","index":3634,"close":43.68,"high":44.58,"low":43.52,"open":44.52,"volume":8881200},{"timestamp":1633699800,"date":"2021-10-08","index":3635,"close":43.38,"high":43.8,"low":43.09,"open":43.79,"volume":7340600},{"timestamp":1633959000,"date":"2021-10-11","index":3636,"close":43.19,"high":43.94,"low":42.72,"open":42.99,"volume":9085700},{"timestamp":1634045400,"date":"2021-10-12","index":3637,"close":43.54,"high":43.81,"low":42.77,"open":43.04,"volume":10515200}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":3638,"close":41.03,"high":42.74,"low":40.89,"open":42.74,"volume":28236900},{"timestamp":1634218200,"date":"2021-10-14","index":3639,"close":41.2,"high":41.49,"low":40.88,"open":41.18,"volume":16285400},{"timestamp":1634304600,"date":"2021-10-15","index":3640,"close":40.99,"high":42.27,"low":40.95,"open":41.89,"volume":13860300},{"timestamp":1634563800,"date":"2021-10-18","index":3641,"close":41.01,"high":41.41,"low":40.52,"open":40.67,"volume":10140200},{"timestamp":1634650200,"date":"2021-10-19","index":3642,"close":40.45,"high":41.07,"low":40.34,"open":41.03,"volume":11314400},{"timestamp":1634736600,"date":"2021-10-20","index":3643,"close":40.3,"high":41.07,"low":39.91,"open":40.15,"volume":15162600},{"timestamp":1634823000,"date":"2021-10-21","index":3644,"close":40.4,"high":40.75,"low":40.02,"open":40.5,"volume":10694400},{"timestamp":1634909400,"date":"2021-10-22","index":3645,"close":39.74,"high":40.39,"low":39.65,"open":40.01,"volume":9461900},{"timestamp":1635168600,"date":"2021-10-25","index":3646,"close":39.51,"high":39.91,"low":39.37,"open":39.8,"volume":9090500},{"timestamp":1635255000,"date":"2021-10-26","index":3647,"close":39.71,"high":40.29,"low":39.46,"open":39.91,"volume":8951200},{"timestamp":1635341400,"date":"2021-10-27","index":3648,"close":39.07,"high":39.93,"low":39.02,"open":39.84,"volume":8341800}]},{"date":"2021-07-14","estimated":-1.38,"reported":-1.07,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":3563,"close":43.12,"high":44.1,"low":42.58,"open":44.1,"volume":17441500},{"timestamp":1624973400,"date":"2021-06-29","index":3564,"close":42.87,"high":43.48,"low":42.81,"open":43,"volume":9477800},{"timestamp":1625059800,"date":"2021-06-30","index":3565,"close":43.26,"high":43.59,"low":42.81,"open":42.83,"volume":7845500},{"timestamp":1625146200,"date":"2021-07-01","index":3566,"close":44.23,"high":44.42,"low":43.5,"open":43.5,"volume":9873800},{"timestamp":1625232600,"date":"2021-07-02","index":3567,"close":44.15,"high":44.3,"low":43.72,"open":44.09,"volume":5759900},{"timestamp":1625578200,"date":"2021-07-06","index":3568,"close":43.24,"high":44.54,"low":43,"open":44.31,"volume":7881000},{"timestamp":1625664600,"date":"2021-07-07","index":3569,"close":42.54,"high":43.47,"low":41.95,"open":42.95,"volume":11858300},{"timestamp":1625751000,"date":"2021-07-08","index":3570,"close":42.07,"high":42.8,"low":41.12,"open":41.72,"volume":10363900},{"timestamp":1625837400,"date":"2021-07-09","index":3571,"close":42.92,"high":43.2,"low":42.3,"open":42.47,"volume":7707100},{"timestamp":1626096600,"date":"2021-07-12","index":3572,"close":42.85,"high":43.38,"low":42.03,"open":42.37,"volume":10626000},{"timestamp":1626183000,"date":"2021-07-13","index":3573,"close":41.33,"high":42.55,"low":41.19,"open":42.3,"volume":14610400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":3574,"close":40.68,"high":42.2,"low":40.12,"open":41.53,"volume":31085700},{"timestamp":1626355800,"date":"2021-07-15","index":3575,"close":41.35,"high":42.27,"low":40.68,"open":41.19,"volume":20896300},{"timestamp":1626442200,"date":"2021-07-16","index":3576,"close":40.06,"high":42.05,"low":39.84,"open":41.83,"volume":16726600},{"timestamp":1626701400,"date":"2021-07-19","index":3577,"close":38.56,"high":39,"low":37.56,"open":38.27,"volume":27073800},{"timestamp":1626787800,"date":"2021-07-20","index":3578,"close":40.66,"high":40.82,"low":38.43,"open":38.63,"volume":17690600},{"timestamp":1626874200,"date":"2021-07-21","index":3579,"close":41.61,"high":42.2,"low":41,"open":41.01,"volume":19145300},{"timestamp":1626960600,"date":"2021-07-22","index":3580,"close":41.06,"high":41.56,"low":40.41,"open":41.34,"volume":10850600},{"timestamp":1627047000,"date":"2021-07-23","index":3581,"close":40.41,"high":41.63,"low":40.32,"open":41.32,"volume":10101600},{"timestamp":1627306200,"date":"2021-07-26","index":3582,"close":41.67,"high":41.7,"low":40.31,"open":40.34,"volume":10014900},{"timestamp":1627392600,"date":"2021-07-27","index":3583,"close":40.96,"high":41.49,"low":40.5,"open":41.36,"volume":10508200},{"timestamp":1627479000,"date":"2021-07-28","index":3584,"close":41.3,"high":41.65,"low":40.63,"open":41.37,"volume":7538600}]},{"date":"2021-04-15","estimated":-3.17,"reported":-3.55,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":3501,"close":48.9,"high":49.04,"low":47.42,"open":47.7,"volume":10787500},{"timestamp":1617197400,"date":"2021-03-31","index":3502,"close":48.28,"high":49.02,"low":48.11,"open":48.8,"volume":9469200},{"timestamp":1617283800,"date":"2021-04-01","index":3503,"close":48.83,"high":49.21,"low":48.28,"open":48.59,"volume":9570000},{"timestamp":1617629400,"date":"2021-04-05","index":3504,"close":50.25,"high":50.98,"low":49.47,"open":49.58,"volume":14599900},{"timestamp":1617715800,"date":"2021-04-06","index":3505,"close":51.65,"high":51.81,"low":50.54,"open":50.7,"volume":14652500},{"timestamp":1617802200,"date":"2021-04-07","index":3506,"close":50.2,"high":51.82,"low":50.03,"open":51.8,"volume":12244300},{"timestamp":1617888600,"date":"2021-04-08","index":3507,"close":49.81,"high":50.21,"low":49.14,"open":49.75,"volume":13546900},{"timestamp":1617975000,"date":"2021-04-09","index":3508,"close":49.27,"high":49.81,"low":48.83,"open":49.81,"volume":9785400},{"timestamp":1618234200,"date":"2021-04-12","index":3509,"close":48.82,"high":49.14,"low":48.17,"open":49.06,"volume":11070300},{"timestamp":1618320600,"date":"2021-04-13","index":3510,"close":48.26,"high":48.5,"low":46.57,"open":47.45,"volume":18287600},{"timestamp":1618407000,"date":"2021-04-14","index":3511,"close":48.17,"high":49.5,"low":47.92,"open":49.07,"volume":12520400}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":3512,"close":46.82,"high":49.05,"low":46.15,"open":48.86,"volume":22267900},{"timestamp":1618579800,"date":"2021-04-16","index":3513,"close":46.64,"high":47.43,"low":46.34,"open":47,"volume":12236400},{"timestamp":1618839000,"date":"2021-04-19","index":3514,"close":46.15,"high":46.47,"low":45.63,"open":46.43,"volume":9579400},{"timestamp":1618925400,"date":"2021-04-20","index":3515,"close":44.45,"high":45.52,"low":43.76,"open":45.5,"volume":15627800},{"timestamp":1619011800,"date":"2021-04-21","index":3516,"close":45.7,"high":45.74,"low":43.34,"open":44,"volume":16267100},{"timestamp":1619098200,"date":"2021-04-22","index":3517,"close":44.65,"high":46.33,"low":44.63,"open":46.06,"volume":17303200},{"timestamp":1619184600,"date":"2021-04-23","index":3518,"close":45.8,"high":45.94,"low":44.45,"open":44.81,"volume":9162700},{"timestamp":1619443800,"date":"2021-04-26","index":3519,"close":46.61,"high":47.1,"low":46.12,"open":46.5,"volume":11260000},{"timestamp":1619530200,"date":"2021-04-27","index":3520,"close":46.34,"high":46.74,"low":46.09,"open":46.66,"volume":8151600},{"timestamp":1619616600,"date":"2021-04-28","index":3521,"close":46.44,"high":46.75,"low":46.09,"open":46.25,"volume":7209200},{"timestamp":1619703000,"date":"2021-04-29","index":3522,"close":46.38,"high":47.01,"low":46.06,"open":46.91,"volume":8222300}]},{"date":"2021-01-14","estimated":-2.5,"reported":-2.53,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":3439,"close":40.03,"high":40.84,"low":39.9,"open":40.84,"volume":8142800},{"timestamp":1609338600,"date":"2020-12-30","index":3440,"close":40.56,"high":40.91,"low":39.89,"open":40,"volume":8504600},{"timestamp":1609425000,"date":"2020-12-31","index":3441,"close":40.21,"high":40.74,"low":39.76,"open":40.3,"volume":8705700},{"timestamp":1609770600,"date":"2021-01-04","index":3442,"close":38.73,"high":40.34,"low":38.33,"open":40.17,"volume":15123400},{"timestamp":1609857000,"date":"2021-01-05","index":3443,"close":39.55,"high":40.09,"low":38.45,"open":38.49,"volume":12317200},{"timestamp":1609943400,"date":"2021-01-06","index":3444,"close":40.38,"high":40.9,"low":39.54,"open":39.64,"volume":12881100},{"timestamp":1610029800,"date":"2021-01-07","index":3445,"close":40.23,"high":40.95,"low":40.21,"open":40.45,"volume":9136300},{"timestamp":1610116200,"date":"2021-01-08","index":3446,"close":40.02,"high":40.69,"low":39.77,"open":40.41,"volume":9497500},{"timestamp":1610375400,"date":"2021-01-11","index":3447,"close":39.41,"high":39.99,"low":38.9,"open":39.08,"volume":11748800},{"timestamp":1610461800,"date":"2021-01-12","index":3448,"close":40.3,"high":40.41,"low":39.16,"open":39.69,"volume":9725000},{"timestamp":1610548200,"date":"2021-01-13","index":3449,"close":40.45,"high":40.74,"low":39.63,"open":40.01,"volume":10852500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":3450,"close":41.47,"high":42.64,"low":41.12,"open":41.21,"volume":17658300},{"timestamp":1610721000,"date":"2021-01-15","index":3451,"close":39.98,"high":41.67,"low":39.96,"open":41.67,"volume":15465500},{"timestamp":1611066600,"date":"2021-01-19","index":3452,"close":40.31,"high":40.65,"low":39.8,"open":40.31,"volume":11530700},{"timestamp":1611153000,"date":"2021-01-20","index":3453,"close":41.62,"high":41.77,"low":40.5,"open":40.69,"volume":11335700},{"timestamp":1611239400,"date":"2021-01-21","index":3454,"close":40.67,"high":41.43,"low":40.17,"open":41.31,"volume":11134200},{"timestamp":1611325800,"date":"2021-01-22","index":3455,"close":40,"high":40.27,"low":39.81,"open":40,"volume":11310100},{"timestamp":1611585000,"date":"2021-01-25","index":3456,"close":38.9,"high":39.75,"low":38.42,"open":39.63,"volume":15964900},{"timestamp":1611671400,"date":"2021-01-26","index":3457,"close":39.32,"high":39.64,"low":38.98,"open":39.26,"volume":10599400},{"timestamp":1611757800,"date":"2021-01-27","index":3458,"close":38.52,"high":39.23,"low":38.16,"open":38.63,"volume":16953400},{"timestamp":1611844200,"date":"2021-01-28","index":3459,"close":40.08,"high":40.37,"low":38.99,"open":39.55,"volume":21654000},{"timestamp":1611930600,"date":"2021-01-29","index":3460,"close":37.96,"high":39.83,"low":37.74,"open":39.27,"volume":17989700}]},{"date":"2020-10-13","estimated":-3,"reported":-3.3,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":3375,"close":31.34,"high":31.96,"low":30.14,"open":30.6,"volume":22098400},{"timestamp":1601386200,"date":"2020-09-29","index":3376,"close":30.61,"high":31.11,"low":30.3,"open":31.1,"volume":14785600},{"timestamp":1601472600,"date":"2020-09-30","index":3377,"close":30.58,"high":31.85,"low":30.48,"open":30.99,"volume":16664100},{"timestamp":1601559000,"date":"2020-10-01","index":3378,"close":31.1,"high":31.36,"low":30.58,"open":30.99,"volume":12501900},{"timestamp":1601645400,"date":"2020-10-02","index":3379,"close":31.75,"high":32.3,"low":29.61,"open":29.75,"volume":27126000},{"timestamp":1601904600,"date":"2020-10-05","index":3380,"close":32,"high":32.43,"low":31.52,"open":32.35,"volume":14807100},{"timestamp":1601991000,"date":"2020-10-06","index":3381,"close":31.06,"high":32.72,"low":30.91,"open":32.63,"volume":20317100},{"timestamp":1602077400,"date":"2020-10-07","index":3382,"close":32.15,"high":32.36,"low":31.64,"open":32.22,"volume":15416600},{"timestamp":1602163800,"date":"2020-10-08","index":3383,"close":32.68,"high":33,"low":31.92,"open":32.69,"volume":18123800},{"timestamp":1602250200,"date":"2020-10-09","index":3384,"close":32.81,"high":33.27,"low":32.29,"open":32.71,"volume":16730600},{"timestamp":1602509400,"date":"2020-10-12","index":3385,"close":32.64,"high":32.81,"low":32.3,"open":32.68,"volume":12065800}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":3386,"close":31.77,"high":32.39,"low":31.48,"open":31.9,"volume":22421200},{"timestamp":1602682200,"date":"2020-10-14","index":3387,"close":31.76,"high":32.32,"low":31.65,"open":31.77,"volume":16497900},{"timestamp":1602768600,"date":"2020-10-15","index":3388,"close":31.34,"high":31.46,"low":30.69,"open":31.38,"volume":11922300},{"timestamp":1602855000,"date":"2020-10-16","index":3389,"close":31.47,"high":31.76,"low":31.24,"open":31.4,"volume":11143600},{"timestamp":1603114200,"date":"2020-10-19","index":3390,"close":31.5,"high":32.27,"low":31.31,"open":31.7,"volume":14588700},{"timestamp":1603200600,"date":"2020-10-20","index":3391,"close":31.98,"high":32.41,"low":31.59,"open":31.97,"volume":14244300},{"timestamp":1603287000,"date":"2020-10-21","index":3392,"close":31.5,"high":31.94,"low":31.37,"open":31.89,"volume":11292300},{"timestamp":1603373400,"date":"2020-10-22","index":3393,"close":33.72,"high":33.81,"low":31.72,"open":31.87,"volume":25713700},{"timestamp":1603459800,"date":"2020-10-23","index":3394,"close":34,"high":34.04,"low":32.9,"open":33.52,"volume":15247300},{"timestamp":1603719000,"date":"2020-10-26","index":3395,"close":31.93,"high":33.5,"low":31.53,"open":33.5,"volume":16558300},{"timestamp":1603805400,"date":"2020-10-27","index":3396,"close":30.71,"high":32.06,"low":30.69,"open":31.75,"volume":13442000}]},{"date":"2020-07-14","estimated":-4.07,"reported":-4.43,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":3311,"close":26.91,"high":28.1,"low":26.24,"open":28.02,"volume":45683400},{"timestamp":1593437400,"date":"2020-06-29","index":3312,"close":28.61,"high":28.82,"low":26.58,"open":27.2,"volume":38727300},{"timestamp":1593523800,"date":"2020-06-30","index":3313,"close":28.05,"high":28.66,"low":27.6,"open":28.35,"volume":27054800},{"timestamp":1593610200,"date":"2020-07-01","index":3314,"close":27.7,"high":29.85,"low":27.49,"open":29.02,"volume":39305300},{"timestamp":1593696600,"date":"2020-07-02","index":3315,"close":27.72,"high":28.73,"low":27.6,"open":28.54,"volume":29240100},{"timestamp":1594042200,"date":"2020-07-06","index":3316,"close":28.44,"high":28.63,"low":27.28,"open":28.24,"volume":27345200},{"timestamp":1594128600,"date":"2020-07-07","index":3317,"close":27.01,"high":27.95,"low":26.86,"open":27.86,"volume":24598100},{"timestamp":1594215000,"date":"2020-07-08","index":3318,"close":27.01,"high":27.28,"low":26.2,"open":26.65,"volume":27214100},{"timestamp":1594301400,"date":"2020-07-09","index":3319,"close":25.65,"high":26.92,"low":25.22,"open":26.79,"volume":31219800},{"timestamp":1594387800,"date":"2020-07-10","index":3320,"close":27.09,"high":27.26,"low":25.15,"open":25.3,"volume":31349400},{"timestamp":1594647000,"date":"2020-07-13","index":3321,"close":26.82,"high":27.62,"low":26.31,"open":27.23,"volume":34133100}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":3322,"close":26.11,"high":26.75,"low":25.46,"open":25.64,"volume":42273300},{"timestamp":1594819800,"date":"2020-07-15","index":3323,"close":28.6,"high":28.88,"low":26.92,"open":27.5,"volume":47726600},{"timestamp":1594906200,"date":"2020-07-16","index":3324,"close":27.26,"high":27.95,"low":27.04,"open":27.56,"volume":25914200},{"timestamp":1594992600,"date":"2020-07-17","index":3325,"close":27.05,"high":27.73,"low":26.94,"open":27.33,"volume":20920100},{"timestamp":1595251800,"date":"2020-07-20","index":3326,"close":26.22,"high":27.42,"low":26.03,"open":27,"volume":21574500},{"timestamp":1595338200,"date":"2020-07-21","index":3327,"close":26.43,"high":26.95,"low":26.35,"open":26.5,"volume":20930300},{"timestamp":1595424600,"date":"2020-07-22","index":3328,"close":26.25,"high":26.82,"low":26.11,"open":26.23,"volume":16710800},{"timestamp":1595511000,"date":"2020-07-23","index":3329,"close":26.78,"high":27.7,"low":25.78,"open":26,"volume":28110700},{"timestamp":1595597400,"date":"2020-07-24","index":3330,"close":25.96,"high":26.64,"low":25.88,"open":26.48,"volume":16774900},{"timestamp":1595856600,"date":"2020-07-27","index":3331,"close":25.5,"high":26.16,"low":25.37,"open":25.95,"volume":18849800},{"timestamp":1595943000,"date":"2020-07-28","index":3332,"close":25.94,"high":26.3,"low":25.34,"open":25.35,"volume":18615600}]},{"date":"2020-04-22","estimated":-0.7,"reported":-0.51,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3254,"close":22.32,"high":23.5,"low":20.76,"open":22.31,"volume":95093000},{"timestamp":1586266200,"date":"2020-04-07","index":3255,"close":22.25,"high":25.85,"low":21.9,"open":25.21,"volume":98907200},{"timestamp":1586352600,"date":"2020-04-08","index":3256,"close":23.23,"high":23.64,"low":22.53,"open":23.09,"volume":67565200},{"timestamp":1586439000,"date":"2020-04-09","index":3257,"close":24.39,"high":25.53,"low":23.35,"open":25.4,"volume":91692900},{"timestamp":1586784600,"date":"2020-04-13","index":3258,"close":23.25,"high":25.06,"low":22.08,"open":24.98,"volume":76173000},{"timestamp":1586871000,"date":"2020-04-14","index":3259,"close":24.54,"high":25.29,"low":23.83,"open":23.99,"volume":60843600},{"timestamp":1586957400,"date":"2020-04-15","index":3260,"close":24.35,"high":25.5,"low":23.31,"open":24.91,"volume":88092500},{"timestamp":1587043800,"date":"2020-04-16","index":3261,"close":22.78,"high":23.8,"low":22.63,"open":23.76,"volume":57610200},{"timestamp":1587130200,"date":"2020-04-17","index":3262,"close":24.27,"high":24.61,"low":23.59,"open":24.15,"volume":52594500},{"timestamp":1587389400,"date":"2020-04-20","index":3263,"close":23.64,"high":24.12,"low":22.91,"open":23.44,"volume":42950800},{"timestamp":1587475800,"date":"2020-04-21","index":3264,"close":23.1,"high":23.77,"low":22.8,"open":23.02,"volume":38616700}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3265,"close":22.47,"high":23.94,"low":21.63,"open":23.88,"volume":70143800},{"timestamp":1587648600,"date":"2020-04-23","index":3266,"close":22.48,"high":22.96,"low":22.41,"open":22.65,"volume":43581800},{"timestamp":1587735000,"date":"2020-04-24","index":3267,"close":22.41,"high":22.68,"low":21.75,"open":22.53,"volume":43694600},{"timestamp":1587994200,"date":"2020-04-27","index":3268,"close":22.16,"high":23.44,"low":22,"open":22.83,"volume":50561700},{"timestamp":1588080600,"date":"2020-04-28","index":3269,"close":24.34,"high":24.9,"low":22.65,"open":23,"volume":83972100},{"timestamp":1588167000,"date":"2020-04-29","index":3270,"close":27.32,"high":27.6,"low":25.5,"open":25.69,"volume":81614900},{"timestamp":1588253400,"date":"2020-04-30","index":3271,"close":25.91,"high":27.23,"low":25.5,"open":26.7,"volume":63570700},{"timestamp":1588339800,"date":"2020-05-01","index":3272,"close":24.12,"high":25.4,"low":23.72,"open":24.95,"volume":45146100},{"timestamp":1588599000,"date":"2020-05-04","index":3273,"close":22.57,"high":22.79,"low":20.5,"open":21.19,"volume":91387100},{"timestamp":1588685400,"date":"2020-05-05","index":3274,"close":21.71,"high":23.5,"low":21.51,"open":23.02,"volume":51178700},{"timestamp":1588771800,"date":"2020-05-06","index":3275,"close":21,"high":22.1,"low":20.75,"open":21.76,"volume":52949200}]},{"date":"2020-01-14","estimated":1.4,"reported":1.7,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":3186,"close":59.08,"high":59.65,"low":58.79,"open":59.63,"volume":3538600},{"timestamp":1577716200,"date":"2019-12-30","index":3187,"close":58.66,"high":59.3,"low":58.24,"open":59.25,"volume":3779300},{"timestamp":1577802600,"date":"2019-12-31","index":3188,"close":58.48,"high":58.73,"low":58.34,"open":58.49,"volume":2917300},{"timestamp":1577975400,"date":"2020-01-02","index":3189,"close":59.04,"high":59.39,"low":58.45,"open":58.93,"volume":4459200},{"timestamp":1578061800,"date":"2020-01-03","index":3190,"close":58.06,"high":58.12,"low":56.91,"open":57.5,"volume":9078100},{"timestamp":1578321000,"date":"2020-01-06","index":3191,"close":57.66,"high":57.76,"low":56.66,"open":56.99,"volume":5504300},{"timestamp":1578407400,"date":"2020-01-07","index":3192,"close":57.61,"high":58.07,"low":57.47,"open":57.91,"volume":5563000},{"timestamp":1578493800,"date":"2020-01-08","index":3193,"close":58.85,"high":59.4,"low":57.73,"open":57.75,"volume":8519000},{"timestamp":1578580200,"date":"2020-01-09","index":3194,"close":58.96,"high":59.47,"low":58.58,"open":59.26,"volume":5336700},{"timestamp":1578666600,"date":"2020-01-10","index":3195,"close":59.24,"high":59.49,"low":58.62,"open":59.25,"volume":8279700},{"timestamp":1578925800,"date":"2020-01-13","index":3196,"close":59.49,"high":59.7,"low":59.03,"open":59.03,"volume":8414200}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":3197,"close":61.45,"high":62.25,"low":60.86,"open":62.04,"volume":16454100},{"timestamp":1579098600,"date":"2020-01-15","index":3198,"close":61.62,"high":61.94,"low":61.03,"open":61.54,"volume":7953400},{"timestamp":1579185000,"date":"2020-01-16","index":3199,"close":61.88,"high":62.48,"low":61.63,"open":62.06,"volume":4950300},{"timestamp":1579271400,"date":"2020-01-17","index":3200,"close":62.03,"high":62.48,"low":61.87,"open":62.13,"volume":5770000},{"timestamp":1579617000,"date":"2020-01-21","index":3201,"close":60.34,"high":61.61,"low":58.43,"open":61.25,"volume":16592000},{"timestamp":1579703400,"date":"2020-01-22","index":3202,"close":59.64,"high":60.72,"low":59.56,"open":60.63,"volume":7096400},{"timestamp":1579789800,"date":"2020-01-23","index":3203,"close":60.27,"high":60.38,"low":58.19,"open":59.19,"volume":7774500},{"timestamp":1579876200,"date":"2020-01-24","index":3204,"close":58.81,"high":60.21,"low":57.84,"open":60.1,"volume":10989500},{"timestamp":1580135400,"date":"2020-01-27","index":3205,"close":56.83,"high":57.18,"low":55.62,"open":56.49,"volume":13090200},{"timestamp":1580221800,"date":"2020-01-28","index":3206,"close":57.48,"high":57.97,"low":56.75,"open":57.55,"volume":6343700},{"timestamp":1580308200,"date":"2020-01-29","index":3207,"close":56.65,"high":57.8,"low":56.57,"open":57.64,"volume":5662000}]},{"date":"2019-10-10","estimated":2.26,"reported":2.32,"pre":[{"timestamp":1569418200,"date":"2019-09-25","index":3121,"close":58.31,"high":58.49,"low":57.68,"open":58.04,"volume":3193100},{"timestamp":1569504600,"date":"2019-09-26","index":3122,"close":58.78,"high":58.81,"low":57.93,"open":58.11,"volume":3795400},{"timestamp":1569591000,"date":"2019-09-27","index":3123,"close":58.28,"high":59.38,"low":58.16,"open":58.97,"volume":4395800},{"timestamp":1569850200,"date":"2019-09-30","index":3124,"close":57.6,"high":58.69,"low":57.52,"open":58.51,"volume":5208200},{"timestamp":1569936600,"date":"2019-10-01","index":3125,"close":57.01,"high":58.68,"low":56.65,"open":58.05,"volume":7102200},{"timestamp":1570023000,"date":"2019-10-02","index":3126,"close":54.35,"high":55.75,"low":52.87,"open":55.74,"volume":13770400},{"timestamp":1570109400,"date":"2019-10-03","index":3127,"close":52.83,"high":53.86,"low":51.81,"open":53.12,"volume":14346800},{"timestamp":1570195800,"date":"2019-10-04","index":3128,"close":53.81,"high":53.96,"low":52.68,"open":52.85,"volume":6620900},{"timestamp":1570455000,"date":"2019-10-07","index":3129,"close":53.36,"high":54.11,"low":53.24,"open":53.75,"volume":8659800},{"timestamp":1570541400,"date":"2019-10-08","index":3130,"close":53.2,"high":54.1,"low":52.89,"open":53.02,"volume":8039400},{"timestamp":1570627800,"date":"2019-10-09","index":3131,"close":53.92,"high":54.4,"low":53.59,"open":54.01,"volume":7615300}],"post":[{"timestamp":1570714200,"date":"2019-10-10","index":3132,"close":53.1,"high":53.26,"low":51.07,"open":51.95,"volume":22703500},{"timestamp":1570800600,"date":"2019-10-11","index":3133,"close":52.95,"high":53.77,"low":52.64,"open":53.5,"volume":10935000},{"timestamp":1571059800,"date":"2019-10-14","index":3134,"close":52.99,"high":53.2,"low":51.97,"open":52.05,"volume":6631900},{"timestamp":1571146200,"date":"2019-10-15","index":3135,"close":53.64,"high":53.99,"low":53.01,"open":53.21,"volume":8413300},{"timestamp":1571232600,"date":"2019-10-16","index":3136,"close":53.17,"high":54.13,"low":53.07,"open":53.75,"volume":5532800},{"timestamp":1571319000,"date":"2019-10-17","index":3137,"close":53.37,"high":53.76,"low":53.25,"open":53.52,"volume":4402000},{"timestamp":1571405400,"date":"2019-10-18","index":3138,"close":53.83,"high":53.99,"low":53.18,"open":53.19,"volume":6966400},{"timestamp":1571664600,"date":"2019-10-21","index":3139,"close":54.58,"high":54.98,"low":54.1,"open":54.19,"volume":6699600},{"timestamp":1571751000,"date":"2019-10-22","index":3140,"close":54.65,"high":54.96,"low":54.06,"open":54.69,"volume":5646900},{"timestamp":1571837400,"date":"2019-10-23","index":3141,"close":53.81,"high":54.24,"low":53.6,"open":54.05,"volume":4876100},{"timestamp":1571923800,"date":"2019-10-24","index":3142,"close":53.79,"high":54.66,"low":53.48,"open":54.3,"volume":4825300}]},{"date":"2019-07-11","estimated":2.28,"reported":2.35,"pre":[{"timestamp":1561469400,"date":"2019-06-25","index":3057,"close":55.92,"high":56.72,"low":55.86,"open":56.05,"volume":3579600},{"timestamp":1561555800,"date":"2019-06-26","index":3058,"close":56.38,"high":56.81,"low":55.84,"open":56.07,"volume":4437700},{"timestamp":1561642200,"date":"2019-06-27","index":3059,"close":56.82,"high":57.42,"low":56.5,"open":56.75,"volume":4375400},{"timestamp":1561728600,"date":"2019-06-28","index":3060,"close":56.75,"high":57.42,"low":56.7,"open":56.89,"volume":8034800},{"timestamp":1561987800,"date":"2019-07-01","index":3061,"close":57.79,"high":57.9,"low":57.25,"open":57.3,"volume":5009000},{"timestamp":1562074200,"date":"2019-07-02","index":3062,"close":58.54,"high":59.22,"low":58.09,"open":58.6,"volume":6837100},{"timestamp":1562160600,"date":"2019-07-03","index":3063,"close":59.15,"high":59.62,"low":58.89,"open":59,"volume":3303900},{"timestamp":1562333400,"date":"2019-07-05","index":3064,"close":58.7,"high":59.39,"low":57.85,"open":59.15,"volume":5896900},{"timestamp":1562592600,"date":"2019-07-08","index":3065,"close":59.37,"high":59.67,"low":58.84,"open":58.9,"volume":7800600},{"timestamp":1562679000,"date":"2019-07-09","index":3066,"close":58.96,"high":59.99,"low":58.56,"open":59.57,"volume":7870200},{"timestamp":1562765400,"date":"2019-07-10","index":3067,"close":59.47,"high":59.67,"low":58.76,"open":59.34,"volume":7781300}],"post":[{"timestamp":1562851800,"date":"2019-07-11","index":3068,"close":60.16,"high":60.79,"low":59.47,"open":60.25,"volume":12695600},{"timestamp":1562938200,"date":"2019-07-12","index":3069,"close":61.65,"high":62.24,"low":60.02,"open":60.23,"volume":10045700},{"timestamp":1563197400,"date":"2019-07-15","index":3070,"close":61.7,"high":62.41,"low":61.31,"open":61.57,"volume":5889000},{"timestamp":1563283800,"date":"2019-07-16","index":3071,"close":63.16,"high":63.26,"low":61.72,"open":61.88,"volume":10319700},{"timestamp":1563370200,"date":"2019-07-17","index":3072,"close":62.25,"high":63.27,"low":62.19,"open":63.23,"volume":7532000},{"timestamp":1563456600,"date":"2019-07-18","index":3073,"close":62.66,"high":62.66,"low":61.64,"open":61.77,"volume":4482200},{"timestamp":1563543000,"date":"2019-07-19","index":3074,"close":60.91,"high":63.09,"low":60.86,"open":62.86,"volume":7902700},{"timestamp":1563802200,"date":"2019-07-22","index":3075,"close":61.29,"high":61.63,"low":61.06,"open":61.45,"volume":4786300},{"timestamp":1563888600,"date":"2019-07-23","index":3076,"close":63.09,"high":63.11,"low":61.27,"open":61.45,"volume":7452200},{"timestamp":1563975000,"date":"2019-07-24","index":3077,"close":63.16,"high":63.44,"low":62.38,"open":62.39,"volume":5718800},{"timestamp":1564061400,"date":"2019-07-25","index":3078,"close":62.23,"high":63.13,"low":61.84,"open":62.77,"volume":5351700}]},{"date":"2019-04-10","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1553607000,"date":"2019-03-26","index":2994,"close":49.09,"high":49.63,"low":48.68,"open":49.36,"volume":5321500},{"timestamp":1553693400,"date":"2019-03-27","index":2995,"close":49.97,"high":50.53,"low":48.98,"open":49.05,"volume":7907200},{"timestamp":1553779800,"date":"2019-03-28","index":2996,"close":50.32,"high":50.65,"low":49.9,"open":50.11,"volume":6600100},{"timestamp":1553866200,"date":"2019-03-29","index":2997,"close":51.65,"high":51.75,"low":50.38,"open":50.73,"volume":9162100},{"timestamp":1554125400,"date":"2019-04-01","index":2998,"close":52.18,"high":52.33,"low":51.52,"open":51.82,"volume":8501400},{"timestamp":1554211800,"date":"2019-04-02","index":2999,"close":55.33,"high":55.94,"low":53.92,"open":54.53,"volume":15920700},{"timestamp":1554298200,"date":"2019-04-03","index":3000,"close":57,"high":57.57,"low":55.81,"open":55.96,"volume":13277600},{"timestamp":1554384600,"date":"2019-04-04","index":3001,"close":57.22,"high":57.67,"low":56.37,"open":57.46,"volume":8998000},{"timestamp":1554471000,"date":"2019-04-05","index":3002,"close":57.73,"high":58.2,"low":57.33,"open":57.44,"volume":6918300},{"timestamp":1554730200,"date":"2019-04-08","index":3003,"close":57.71,"high":57.9,"low":56.91,"open":57.5,"volume":7921600},{"timestamp":1554816600,"date":"2019-04-09","index":3004,"close":56.95,"high":57.44,"low":56.78,"open":57.2,"volume":9581600}],"post":[{"timestamp":1554903000,"date":"2019-04-10","index":3005,"close":57.86,"high":58.97,"low":56.77,"open":58.97,"volume":14398200},{"timestamp":1554989400,"date":"2019-04-11","index":3006,"close":58.39,"high":58.84,"low":57.82,"open":57.95,"volume":8452400},{"timestamp":1555075800,"date":"2019-04-12","index":3007,"close":58.05,"high":58.84,"low":57.55,"open":58.83,"volume":7693900},{"timestamp":1555335000,"date":"2019-04-15","index":3008,"close":57.45,"high":58.49,"low":57.37,"open":58,"volume":5327000},{"timestamp":1555421400,"date":"2019-04-16","index":3009,"close":58.11,"high":58.12,"low":57.65,"open":57.66,"volume":3970200},{"timestamp":1555507800,"date":"2019-04-17","index":3010,"close":58.43,"high":58.99,"low":58.09,"open":58.85,"volume":4987600},{"timestamp":1555594200,"date":"2019-04-18","index":3011,"close":58.17,"high":58.58,"low":58.02,"open":58.5,"volume":4108100},{"timestamp":1555939800,"date":"2019-04-22","index":3012,"close":57.75,"high":57.97,"low":57.28,"open":57.79,"volume":4043900},{"timestamp":1556026200,"date":"2019-04-23","index":3013,"close":58.24,"high":58.41,"low":57.66,"open":57.66,"volume":4593000},{"timestamp":1556112600,"date":"2019-04-24","index":3014,"close":57.85,"high":58.53,"low":57.8,"open":58.24,"volume":3275200},{"timestamp":1556199000,"date":"2019-04-25","index":3015,"close":56.71,"high":58.48,"low":56.38,"open":57.84,"volume":5557400}]},{"date":"2019-01-15","estimated":1.27,"reported":1.3,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":2935,"close":50.18,"high":51.1,"low":49.71,"open":50.53,"volume":5854800},{"timestamp":1546266600,"date":"2018-12-31","index":2936,"close":49.9,"high":50.66,"low":49.56,"open":50.29,"volume":6231700},{"timestamp":1546439400,"date":"2019-01-02","index":2937,"close":50.09,"high":50.16,"low":48.88,"open":49.25,"volume":5270700},{"timestamp":1546525800,"date":"2019-01-03","index":2938,"close":45.61,"high":48.94,"low":45.08,"open":48.51,"volume":18694100},{"timestamp":1546612200,"date":"2019-01-04","index":2939,"close":47.79,"high":48.83,"low":46.24,"open":46.37,"volume":11037000},{"timestamp":1546871400,"date":"2019-01-07","index":2940,"close":47.85,"high":48.44,"low":47.13,"open":48,"volume":9375500},{"timestamp":1546957800,"date":"2019-01-08","index":2941,"close":47.47,"high":48.67,"low":46.95,"open":48.48,"volume":8231400},{"timestamp":1547044200,"date":"2019-01-09","index":2942,"close":48.47,"high":48.72,"low":46.92,"open":47.1,"volume":8095300},{"timestamp":1547130600,"date":"2019-01-10","index":2943,"close":48.73,"high":48.91,"low":45.82,"open":46.68,"volume":11880200},{"timestamp":1547217000,"date":"2019-01-11","index":2944,"close":48.56,"high":48.67,"low":47.59,"open":48.22,"volume":6577900},{"timestamp":1547476200,"date":"2019-01-14","index":2945,"close":47.75,"high":47.9,"low":46.4,"open":47.57,"volume":10095100}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":2946,"close":47.83,"high":49.29,"low":46.85,"open":47.97,"volume":11569500},{"timestamp":1547649000,"date":"2019-01-16","index":2947,"close":47.5,"high":49.18,"low":47.41,"open":48.89,"volume":9823000},{"timestamp":1547735400,"date":"2019-01-17","index":2948,"close":48.22,"high":48.57,"low":47.32,"open":47.44,"volume":7312700},{"timestamp":1547821800,"date":"2019-01-18","index":2949,"close":48.11,"high":48.7,"low":47.94,"open":48.64,"volume":7850200},{"timestamp":1548167400,"date":"2019-01-22","index":2950,"close":47.1,"high":48.05,"low":46.84,"open":48.05,"volume":8144400},{"timestamp":1548253800,"date":"2019-01-23","index":2951,"close":47.3,"high":47.8,"low":46.94,"open":47.29,"volume":8099900},{"timestamp":1548340200,"date":"2019-01-24","index":2952,"close":47.52,"high":48.55,"low":47.17,"open":48.26,"volume":9057200},{"timestamp":1548426600,"date":"2019-01-25","index":2953,"close":47.69,"high":48.15,"low":46.9,"open":47.65,"volume":11839200},{"timestamp":1548685800,"date":"2019-01-28","index":2954,"close":48.01,"high":48.44,"low":47.33,"open":47.43,"volume":8212100},{"timestamp":1548772200,"date":"2019-01-29","index":2955,"close":48.22,"high":48.49,"low":47.87,"open":48.41,"volume":7476500},{"timestamp":1548858600,"date":"2019-01-30","index":2956,"close":50.27,"high":50.45,"low":48.36,"open":48.38,"volume":13005200}]},{"date":"2018-10-11","estimated":1.74,"reported":1.83,"pre":[{"timestamp":1537968600,"date":"2018-09-26","index":2871,"close":57.51,"high":57.95,"low":57.18,"open":57.4,"volume":5306700},{"timestamp":1538055000,"date":"2018-09-27","index":2872,"close":58,"high":58.58,"low":57.82,"open":57.82,"volume":3897600},{"timestamp":1538141400,"date":"2018-09-28","index":2873,"close":57.83,"high":58.27,"low":57.54,"open":58,"volume":4642500},{"timestamp":1538400600,"date":"2018-10-01","index":2874,"close":56.6,"high":58.14,"low":56.32,"open":57.99,"volume":5839900},{"timestamp":1538487000,"date":"2018-10-02","index":2875,"close":54.69,"high":55.6,"low":54.21,"open":55.44,"volume":8604600},{"timestamp":1538573400,"date":"2018-10-03","index":2876,"close":54.32,"high":55.2,"low":54.25,"open":54.99,"volume":6966700},{"timestamp":1538659800,"date":"2018-10-04","index":2877,"close":53.56,"high":54.43,"low":53.04,"open":54.25,"volume":7681100},{"timestamp":1538746200,"date":"2018-10-05","index":2878,"close":52.7,"high":53.86,"low":52.54,"open":53.74,"volume":5621700},{"timestamp":1539005400,"date":"2018-10-08","index":2879,"close":52.14,"high":52.71,"low":51.61,"open":52.37,"volume":5495700},{"timestamp":1539091800,"date":"2018-10-09","index":2880,"close":50.86,"high":52.93,"low":50.76,"open":52.53,"volume":8284700},{"timestamp":1539178200,"date":"2018-10-10","index":2881,"close":49.71,"high":50.83,"low":49.68,"open":50.73,"volume":13082900}],"post":[{"timestamp":1539264600,"date":"2018-10-11","index":2882,"close":51.48,"high":52.6,"low":50.67,"open":51.5,"volume":15887500},{"timestamp":1539351000,"date":"2018-10-12","index":2883,"close":52.05,"high":52.71,"low":51.36,"open":52.56,"volume":9677300},{"timestamp":1539610200,"date":"2018-10-15","index":2884,"close":51.84,"high":52.5,"low":51.76,"open":52,"volume":6494400},{"timestamp":1539696600,"date":"2018-10-16","index":2885,"close":53.11,"high":53.22,"low":52.02,"open":52.06,"volume":6684000},{"timestamp":1539783000,"date":"2018-10-17","index":2886,"close":54.3,"high":55.28,"low":53.7,"open":54.93,"volume":9184200},{"timestamp":1539869400,"date":"2018-10-18","index":2887,"close":53.13,"high":54.3,"low":52.96,"open":54.29,"volume":5871200},{"timestamp":1539955800,"date":"2018-10-19","index":2888,"close":53.39,"high":53.58,"low":52.76,"open":53.13,"volume":4989800},{"timestamp":1540215000,"date":"2018-10-22","index":2889,"close":54.24,"high":54.43,"low":53.3,"open":53.54,"volume":6174200},{"timestamp":1540301400,"date":"2018-10-23","index":2890,"close":53.45,"high":53.65,"low":52.03,"open":53.3,"volume":7679800},{"timestamp":1540387800,"date":"2018-10-24","index":2891,"close":51.51,"high":53.6,"low":51.37,"open":53.5,"volume":6759100},{"timestamp":1540474200,"date":"2018-10-25","index":2892,"close":53.71,"high":53.96,"low":51.36,"open":51.41,"volume":9174400}]},{"date":"2018-07-12","estimated":1.72,"reported":1.77,"pre":[{"timestamp":1530019800,"date":"2018-06-26","index":2807,"close":51.07,"high":51.62,"low":50.91,"open":51.53,"volume":4810300},{"timestamp":1530106200,"date":"2018-06-27","index":2808,"close":49.89,"high":51.18,"low":49.7,"open":51.03,"volume":9035800},{"timestamp":1530192600,"date":"2018-06-28","index":2809,"close":49.8,"high":50.01,"low":49.05,"open":49.82,"volume":6871800},{"timestamp":1530279000,"date":"2018-06-29","index":2810,"close":49.54,"high":50.32,"low":49.51,"open":49.81,"volume":6703900},{"timestamp":1530538200,"date":"2018-07-02","index":2811,"close":49.92,"high":50.17,"low":48.91,"open":49.25,"volume":8300000},{"timestamp":1530624600,"date":"2018-07-03","index":2812,"close":48.78,"high":49.53,"low":48.62,"open":49.25,"volume":6449500},{"timestamp":1530797400,"date":"2018-07-05","index":2813,"close":49.26,"high":49.28,"low":48.52,"open":49.1,"volume":6335900},{"timestamp":1530883800,"date":"2018-07-06","index":2814,"close":49.58,"high":49.78,"low":49.08,"open":49.34,"volume":4903000},{"timestamp":1531143000,"date":"2018-07-09","index":2815,"close":50.51,"high":50.78,"low":49.3,"open":49.58,"volume":7895600},{"timestamp":1531229400,"date":"2018-07-10","index":2816,"close":50.6,"high":50.66,"low":49.61,"open":50.6,"volume":7366600},{"timestamp":1531315800,"date":"2018-07-11","index":2817,"close":49.84,"high":50.14,"low":48.81,"open":50.14,"volume":10426500}],"post":[{"timestamp":1531402200,"date":"2018-07-12","index":2818,"close":50.73,"high":51.28,"low":49.12,"open":50.9,"volume":12625600},{"timestamp":1531488600,"date":"2018-07-13","index":2819,"close":50.77,"high":50.99,"low":50.33,"open":50.5,"volume":6835900},{"timestamp":1531747800,"date":"2018-07-16","index":2820,"close":50.67,"high":50.91,"low":50.09,"open":50.9,"volume":8603200},{"timestamp":1531834200,"date":"2018-07-17","index":2821,"close":51.14,"high":51.57,"low":50.6,"open":50.6,"volume":5299000},{"timestamp":1531920600,"date":"2018-07-18","index":2822,"close":52.8,"high":53.55,"low":52.38,"open":52.44,"volume":10212300},{"timestamp":1532007000,"date":"2018-07-19","index":2823,"close":53,"high":53.24,"low":52.43,"open":52.86,"volume":6391400},{"timestamp":1532093400,"date":"2018-07-20","index":2824,"close":51.99,"high":52.89,"low":51.97,"open":52.66,"volume":6697500},{"timestamp":1532352600,"date":"2018-07-23","index":2825,"close":52.24,"high":52.38,"low":51.33,"open":51.8,"volume":4509200},{"timestamp":1532439000,"date":"2018-07-24","index":2826,"close":51.68,"high":52.56,"low":51.57,"open":52.38,"volume":4652700},{"timestamp":1532525400,"date":"2018-07-25","index":2827,"close":51.66,"high":51.72,"low":51.26,"open":51.26,"volume":4727600},{"timestamp":1532611800,"date":"2018-07-26","index":2828,"close":53.98,"high":54.24,"low":51.51,"open":51.66,"volume":10322100}]},{"date":"2018-04-12","estimated":0.73,"reported":0.74,"pre":[{"timestamp":1522157400,"date":"2018-03-27","index":2744,"close":54.26,"high":55.48,"low":53.96,"open":55.31,"volume":6699600},{"timestamp":1522243800,"date":"2018-03-28","index":2745,"close":53.93,"high":54.87,"low":53.72,"open":54.47,"volume":7473500},{"timestamp":1522330200,"date":"2018-03-29","index":2746,"close":54.81,"high":55.22,"low":53.75,"open":54.02,"volume":5960300},{"timestamp":1522675800,"date":"2018-04-02","index":2747,"close":51.95,"high":54.63,"low":50.95,"open":54.59,"volume":10228200},{"timestamp":1522762200,"date":"2018-04-03","index":2748,"close":53.72,"high":53.77,"low":52.27,"open":52.49,"volume":6776300},{"timestamp":1522848600,"date":"2018-04-04","index":2749,"close":53.86,"high":53.98,"low":52.6,"open":52.79,"volume":6378300},{"timestamp":1522935000,"date":"2018-04-05","index":2750,"close":54.21,"high":54.48,"low":53.7,"open":54.31,"volume":4417800},{"timestamp":1523021400,"date":"2018-04-06","index":2751,"close":53.05,"high":54.3,"low":52.51,"open":53.85,"volume":6918700},{"timestamp":1523280600,"date":"2018-04-09","index":2752,"close":52.56,"high":53.7,"low":52.48,"open":53.36,"volume":6179300},{"timestamp":1523367000,"date":"2018-04-10","index":2753,"close":52.36,"high":53.38,"low":51.43,"open":53.35,"volume":12220000},{"timestamp":1523453400,"date":"2018-04-11","index":2754,"close":51.47,"high":52.54,"low":51.36,"open":52,"volume":7799600}],"post":[{"timestamp":1523539800,"date":"2018-04-12","index":2755,"close":52.98,"high":53.64,"low":51.95,"open":52.6,"volume":12713600},{"timestamp":1523626200,"date":"2018-04-13","index":2756,"close":52.92,"high":54.44,"low":52.5,"open":53.62,"volume":9925900},{"timestamp":1523885400,"date":"2018-04-16","index":2757,"close":54.3,"high":54.83,"low":53.27,"open":53.27,"volume":9490400},{"timestamp":1523971800,"date":"2018-04-17","index":2758,"close":54.55,"high":55.2,"low":54.03,"open":55,"volume":7380400},{"timestamp":1524058200,"date":"2018-04-18","index":2759,"close":55.21,"high":56.02,"low":54.72,"open":55.01,"volume":7504900},{"timestamp":1524144600,"date":"2018-04-19","index":2760,"close":55.07,"high":55.23,"low":54.56,"open":55.04,"volume":5217500},{"timestamp":1524231000,"date":"2018-04-20","index":2761,"close":55.4,"high":55.82,"low":55.16,"open":55.23,"volume":7445700},{"timestamp":1524490200,"date":"2018-04-23","index":2762,"close":54.61,"high":55.8,"low":54.17,"open":55.77,"volume":5360400},{"timestamp":1524576600,"date":"2018-04-24","index":2763,"close":53.81,"high":55.3,"low":53.11,"open":54.77,"volume":7655000},{"timestamp":1524663000,"date":"2018-04-25","index":2764,"close":54.65,"high":54.96,"low":53.21,"open":53.94,"volume":7219800},{"timestamp":1524749400,"date":"2018-04-26","index":2765,"close":53.13,"high":54.04,"low":52.78,"open":53.9,"volume":12130500}]},{"date":"2018-01-11","estimated":0.88,"reported":0.96,"pre":[{"timestamp":1514298600,"date":"2017-12-26","index":2682,"close":56.43,"high":56.78,"low":55.89,"open":55.9,"volume":3276700},{"timestamp":1514385000,"date":"2017-12-27","index":2683,"close":56.12,"high":56.49,"low":55.92,"open":56.37,"volume":3766400},{"timestamp":1514471400,"date":"2017-12-28","index":2684,"close":56.35,"high":56.51,"low":55.99,"open":56.18,"volume":3651800},{"timestamp":1514557800,"date":"2017-12-29","index":2685,"close":56,"high":56.69,"low":55.99,"open":56.53,"volume":3120200},{"timestamp":1514903400,"date":"2018-01-02","index":2686,"close":56.74,"high":56.74,"low":55.87,"open":56.29,"volume":5297600},{"timestamp":1514989800,"date":"2018-01-03","index":2687,"close":55.69,"high":56.6,"low":55.07,"open":56.47,"volume":9332000},{"timestamp":1515076200,"date":"2018-01-04","index":2688,"close":55.69,"high":55.86,"low":54.93,"open":55.73,"volume":9026100},{"timestamp":1515162600,"date":"2018-01-05","index":2689,"close":55.97,"high":56.05,"low":55.4,"open":55.72,"volume":5191300},{"timestamp":1515421800,"date":"2018-01-08","index":2690,"close":54.68,"high":56.03,"low":54.5,"open":55.92,"volume":9654700},{"timestamp":1515508200,"date":"2018-01-09","index":2691,"close":54.17,"high":55.22,"low":53.88,"open":54.8,"volume":10374700},{"timestamp":1515594600,"date":"2018-01-10","index":2692,"close":55.86,"high":55.95,"low":54.72,"open":54.74,"volume":12318300}],"post":[{"timestamp":1515681000,"date":"2018-01-11","index":2693,"close":58.52,"high":59.2,"low":56.26,"open":57.1,"volume":25935300},{"timestamp":1515767400,"date":"2018-01-12","index":2694,"close":59.83,"high":60.5,"low":58.91,"open":59.11,"volume":12268400},{"timestamp":1516113000,"date":"2018-01-16","index":2695,"close":59.35,"high":60.79,"low":58.9,"open":60.2,"volume":12082900},{"timestamp":1516199400,"date":"2018-01-17","index":2696,"close":59.72,"high":60.16,"low":59.47,"open":59.63,"volume":6088100},{"timestamp":1516285800,"date":"2018-01-18","index":2697,"close":59.45,"high":60.05,"low":59.23,"open":59.8,"volume":5846600},{"timestamp":1516372200,"date":"2018-01-19","index":2698,"close":60.01,"high":60.02,"low":59.08,"open":59.69,"volume":6192400},{"timestamp":1516631400,"date":"2018-01-22","index":2699,"close":60.13,"high":60.16,"low":59.39,"open":59.9,"volume":7055600},{"timestamp":1516717800,"date":"2018-01-23","index":2700,"close":59.93,"high":60.28,"low":59.41,"open":60.1,"volume":7427100},{"timestamp":1516804200,"date":"2018-01-24","index":2701,"close":56.8,"high":57.14,"low":55.56,"open":56.44,"volume":21197900},{"timestamp":1516890600,"date":"2018-01-25","index":2702,"close":54.81,"high":57.14,"low":54.49,"open":57,"volume":18385800},{"timestamp":1516977000,"date":"2018-01-26","index":2703,"close":55.26,"high":55.9,"low":54.83,"open":55.31,"volume":9431500}]},{"date":"2017-10-11","estimated":1.53,"reported":1.57,"pre":[{"timestamp":1506432600,"date":"2017-09-26","index":2619,"close":48.5,"high":49.05,"low":48.27,"open":48.46,"volume":5232000},{"timestamp":1506519000,"date":"2017-09-27","index":2620,"close":47.72,"high":49.28,"low":47.12,"open":48.9,"volume":11658300},{"timestamp":1506605400,"date":"2017-09-28","index":2621,"close":48.31,"high":48.72,"low":47.46,"open":47.46,"volume":8309100},{"timestamp":1506691800,"date":"2017-09-29","index":2622,"close":48.22,"high":48.65,"low":48,"open":48.4,"volume":5533100},{"timestamp":1506951000,"date":"2017-10-02","index":2623,"close":48.07,"high":48.52,"low":47.9,"open":48.35,"volume":8604800},{"timestamp":1507037400,"date":"2017-10-03","index":2624,"close":51.25,"high":51.37,"low":48.15,"open":48.15,"volume":16065400},{"timestamp":1507123800,"date":"2017-10-04","index":2625,"close":51.56,"high":52.07,"low":50.98,"open":51.22,"volume":8265100},{"timestamp":1507210200,"date":"2017-10-05","index":2626,"close":51.68,"high":51.77,"low":51.26,"open":51.51,"volume":5276300},{"timestamp":1507296600,"date":"2017-10-06","index":2627,"close":52.01,"high":52.52,"low":51.4,"open":51.4,"volume":6735400},{"timestamp":1507555800,"date":"2017-10-09","index":2628,"close":51.74,"high":52.43,"low":51.44,"open":52.07,"volume":4624800},{"timestamp":1507642200,"date":"2017-10-10","index":2629,"close":52.7,"high":53.71,"low":52.47,"open":52.73,"volume":11332100}],"post":[{"timestamp":1507728600,"date":"2017-10-11","index":2630,"close":53.07,"high":53.97,"low":52.5,"open":53.38,"volume":11817800},{"timestamp":1507815000,"date":"2017-10-12","index":2631,"close":53.11,"high":53.19,"low":52.54,"open":53.1,"volume":5819300},{"timestamp":1507901400,"date":"2017-10-13","index":2632,"close":53.96,"high":54.04,"low":53.02,"open":53.11,"volume":7242800},{"timestamp":1508160600,"date":"2017-10-16","index":2633,"close":53.62,"high":53.85,"low":53.28,"open":53.78,"volume":4810900},{"timestamp":1508247000,"date":"2017-10-17","index":2634,"close":52.76,"high":54.06,"low":52.66,"open":53.51,"volume":6547600},{"timestamp":1508333400,"date":"2017-10-18","index":2635,"close":52.86,"high":53.12,"low":52.67,"open":52.85,"volume":5402400},{"timestamp":1508419800,"date":"2017-10-19","index":2636,"close":52.27,"high":52.8,"low":51.37,"open":52.57,"volume":9567800},{"timestamp":1508506200,"date":"2017-10-20","index":2637,"close":53.27,"high":53.28,"low":52.53,"open":52.62,"volume":6707800},{"timestamp":1508765400,"date":"2017-10-23","index":2638,"close":52.28,"high":53.36,"low":52.23,"open":53.3,"volume":4095100},{"timestamp":1508851800,"date":"2017-10-24","index":2639,"close":53.18,"high":53.38,"low":52.03,"open":52.5,"volume":5306700},{"timestamp":1508938200,"date":"2017-10-25","index":2640,"close":52.24,"high":53.3,"low":52.13,"open":53.26,"volume":6043500}]},{"date":"2017-07-13","estimated":1.67,"reported":1.64,"pre":[{"timestamp":1498570200,"date":"2017-06-27","index":2556,"close":52.84,"high":53.21,"low":52.6,"open":52.86,"volume":5921800},{"timestamp":1498656600,"date":"2017-06-28","index":2557,"close":53.84,"high":54.2,"low":53.25,"open":53.25,"volume":6745200},{"timestamp":1498743000,"date":"2017-06-29","index":2558,"close":53.87,"high":54.53,"low":53.68,"open":54.11,"volume":7188300},{"timestamp":1498829400,"date":"2017-06-30","index":2559,"close":53.74,"high":54.28,"low":53.73,"open":54,"volume":5012800},{"timestamp":1499088600,"date":"2017-07-03","index":2560,"close":54.06,"high":54.71,"low":53.74,"open":54.26,"volume":3532100},{"timestamp":1499261400,"date":"2017-07-05","index":2561,"close":54.33,"high":54.61,"low":53.74,"open":54.15,"volume":5793000},{"timestamp":1499347800,"date":"2017-07-06","index":2562,"close":54.37,"high":54.84,"low":53.89,"open":54.18,"volume":6221400},{"timestamp":1499434200,"date":"2017-07-07","index":2563,"close":55.46,"high":55.5,"low":54.28,"open":54.55,"volume":7493300},{"timestamp":1499693400,"date":"2017-07-10","index":2564,"close":54.81,"high":55.75,"low":54.64,"open":55.04,"volume":7971800},{"timestamp":1499779800,"date":"2017-07-11","index":2565,"close":54.28,"high":55.04,"low":54.18,"open":54.82,"volume":5442100},{"timestamp":1499866200,"date":"2017-07-12","index":2566,"close":55.48,"high":55.59,"low":54.75,"open":54.8,"volume":12101600}],"post":[{"timestamp":1499952600,"date":"2017-07-13","index":2567,"close":54.5,"high":55.03,"low":53.82,"open":54.55,"volume":13257400},{"timestamp":1500039000,"date":"2017-07-14","index":2568,"close":55.13,"high":55.39,"low":54.4,"open":54.5,"volume":9228700},{"timestamp":1500298200,"date":"2017-07-17","index":2569,"close":54.64,"high":55.29,"low":54.61,"open":55.2,"volume":5387400},{"timestamp":1500384600,"date":"2017-07-18","index":2570,"close":53.96,"high":54.5,"low":53.88,"open":54.5,"volume":6421200},{"timestamp":1500471000,"date":"2017-07-19","index":2571,"close":53.79,"high":54.34,"low":53.1,"open":53.77,"volume":10733000},{"timestamp":1500557400,"date":"2017-07-20","index":2572,"close":52.83,"high":53.91,"low":52.76,"open":53.79,"volume":8418300},{"timestamp":1500643800,"date":"2017-07-21","index":2573,"close":52.26,"high":52.7,"low":52.07,"open":52.55,"volume":6847600},{"timestamp":1500903000,"date":"2017-07-24","index":2574,"close":51.53,"high":52.41,"low":51.42,"open":52.16,"volume":8208700},{"timestamp":1500989400,"date":"2017-07-25","index":2575,"close":51.14,"high":52.21,"low":51.08,"open":51.92,"volume":5815200},{"timestamp":1501075800,"date":"2017-07-26","index":2576,"close":51.13,"high":51.27,"low":50.63,"open":51.15,"volume":8065100},{"timestamp":1501162200,"date":"2017-07-27","index":2577,"close":50.08,"high":50.98,"low":49.53,"open":50.4,"volume":12402000}]},{"date":"2017-04-12","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1490707800,"date":"2017-03-28","index":2493,"close":46.53,"high":46.8,"low":45.76,"open":46.1,"volume":7321200},{"timestamp":1490794200,"date":"2017-03-29","index":2494,"close":45.95,"high":46.65,"low":45.73,"open":46.42,"volume":6321100},{"timestamp":1490880600,"date":"2017-03-30","index":2495,"close":46.27,"high":46.48,"low":45.91,"open":46.02,"volume":4909100},{"timestamp":1490967000,"date":"2017-03-31","index":2496,"close":45.96,"high":46.29,"low":45.89,"open":46.12,"volume":7052700},{"timestamp":1491226200,"date":"2017-04-03","index":2497,"close":46.32,"high":46.34,"low":45.57,"open":45.96,"volume":7398100},{"timestamp":1491312600,"date":"2017-04-04","index":2498,"close":45.11,"high":46.05,"low":45,"open":45.84,"volume":8765500},{"timestamp":1491399000,"date":"2017-04-05","index":2499,"close":45.08,"high":46.1,"low":45.04,"open":45.43,"volume":8313400},{"timestamp":1491485400,"date":"2017-04-06","index":2500,"close":45.26,"high":45.66,"low":44.87,"open":45.12,"volume":6080400},{"timestamp":1491571800,"date":"2017-04-07","index":2501,"close":45.17,"high":45.41,"low":44.75,"open":45.22,"volume":9007300},{"timestamp":1491831000,"date":"2017-04-10","index":2502,"close":44.97,"high":45.23,"low":44.6,"open":45.07,"volume":9945400},{"timestamp":1491917400,"date":"2017-04-11","index":2503,"close":45.29,"high":45.32,"low":44.49,"open":45,"volume":10506800}],"post":[{"timestamp":1492003800,"date":"2017-04-12","index":2504,"close":45.05,"high":47.17,"low":45,"open":46.97,"volume":14332800},{"timestamp":1492090200,"date":"2017-04-13","index":2505,"close":44.03,"high":45,"low":43.81,"open":44.89,"volume":14894000},{"timestamp":1492435800,"date":"2017-04-17","index":2506,"close":44.35,"high":44.45,"low":44,"open":44.13,"volume":7140300},{"timestamp":1492522200,"date":"2017-04-18","index":2507,"close":44.41,"high":44.78,"low":43.97,"open":44.2,"volume":7973800},{"timestamp":1492608600,"date":"2017-04-19","index":2508,"close":45.08,"high":45.6,"low":44.7,"open":44.81,"volume":8488200},{"timestamp":1492695000,"date":"2017-04-20","index":2509,"close":45.93,"high":46.17,"low":45.25,"open":45.41,"volume":7679200},{"timestamp":1492781400,"date":"2017-04-21","index":2510,"close":45.53,"high":46.04,"low":45.3,"open":45.85,"volume":6396000},{"timestamp":1493040600,"date":"2017-04-24","index":2511,"close":46.81,"high":46.93,"low":46.07,"open":46.5,"volume":12522600},{"timestamp":1493127000,"date":"2017-04-25","index":2512,"close":46.73,"high":47.55,"low":46.7,"open":47.14,"volume":7873900},{"timestamp":1493213400,"date":"2017-04-26","index":2513,"close":46.37,"high":47.06,"low":46.34,"open":46.73,"volume":7610700},{"timestamp":1493299800,"date":"2017-04-27","index":2514,"close":45.74,"high":45.86,"low":44.86,"open":45.68,"volume":12388000}]},{"date":"2017-01-12","estimated":0.82,"reported":0.82,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":2431,"close":50.36,"high":50.61,"low":49.93,"open":49.95,"volume":3365600},{"timestamp":1482935400,"date":"2016-12-28","index":2432,"close":49.51,"high":50.46,"low":49.45,"open":50.35,"volume":4520200},{"timestamp":1483021800,"date":"2016-12-29","index":2433,"close":49.31,"high":49.85,"low":49.21,"open":49.54,"volume":3348300},{"timestamp":1483108200,"date":"2016-12-30","index":2434,"close":49.19,"high":49.56,"low":48.87,"open":49.34,"volume":4532400},{"timestamp":1483453800,"date":"2017-01-03","index":2435,"close":49.48,"high":50.14,"low":49.17,"open":49.37,"volume":5423200},{"timestamp":1483540200,"date":"2017-01-04","index":2436,"close":50.7,"high":50.93,"low":49.99,"open":50.09,"volume":7898600},{"timestamp":1483626600,"date":"2017-01-05","index":2437,"close":49.73,"high":50.69,"low":49.5,"open":50.41,"volume":5806200},{"timestamp":1483713000,"date":"2017-01-06","index":2438,"close":49.68,"high":50.3,"low":49.22,"open":49.79,"volume":6922700},{"timestamp":1483972200,"date":"2017-01-09","index":2439,"close":49.69,"high":50.17,"low":49.42,"open":49.46,"volume":5332900},{"timestamp":1484058600,"date":"2017-01-10","index":2440,"close":50.93,"high":51.35,"low":49.86,"open":49.93,"volume":8440500},{"timestamp":1484145000,"date":"2017-01-11","index":2441,"close":51.44,"high":51.74,"low":50.65,"open":51.46,"volume":10001600}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":2442,"close":50.89,"high":52,"low":49.67,"open":51.3,"volume":14284800},{"timestamp":1484317800,"date":"2017-01-13","index":2443,"close":51.23,"high":51.64,"low":50.78,"open":50.79,"volume":7380600},{"timestamp":1484663400,"date":"2017-01-17","index":2444,"close":50.33,"high":51.22,"low":50.19,"open":50.99,"volume":7477500},{"timestamp":1484749800,"date":"2017-01-18","index":2445,"close":50.3,"high":50.8,"low":49.79,"open":50.14,"volume":7076500},{"timestamp":1484836200,"date":"2017-01-19","index":2446,"close":49.7,"high":50.5,"low":49.62,"open":50.28,"volume":7012700},{"timestamp":1484922600,"date":"2017-01-20","index":2447,"close":50.5,"high":50.54,"low":49.71,"open":49.77,"volume":7722400},{"timestamp":1485181800,"date":"2017-01-23","index":2448,"close":48.77,"high":50.43,"low":48.77,"open":50.28,"volume":8753100},{"timestamp":1485268200,"date":"2017-01-24","index":2449,"close":49.44,"high":49.76,"low":48.82,"open":48.91,"volume":6398100},{"timestamp":1485354600,"date":"2017-01-25","index":2450,"close":50.19,"high":50.43,"low":49.81,"open":49.99,"volume":8096300},{"timestamp":1485441000,"date":"2017-01-26","index":2451,"close":50.9,"high":51.54,"low":50.56,"open":50.69,"volume":8905600},{"timestamp":1485527400,"date":"2017-01-27","index":2452,"close":49.7,"high":51.12,"low":49.57,"open":51,"volume":6852000}]},{"date":"2016-10-13","estimated":1.65,"reported":1.7,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":2369,"close":39.23,"high":40.23,"low":39.11,"open":39.3,"volume":10552400},{"timestamp":1475155800,"date":"2016-09-29","index":2370,"close":39.03,"high":39.68,"low":39.02,"open":39.06,"volume":7181000},{"timestamp":1475242200,"date":"2016-09-30","index":2371,"close":39.36,"high":39.6,"low":38.93,"open":39.15,"volume":8889300},{"timestamp":1475501400,"date":"2016-10-03","index":2372,"close":39.98,"high":40.05,"low":39.21,"open":39.25,"volume":11629700},{"timestamp":1475587800,"date":"2016-10-04","index":2373,"close":40.15,"high":41.38,"low":40.1,"open":41.25,"volume":12479200},{"timestamp":1475674200,"date":"2016-10-05","index":2374,"close":40.32,"high":40.48,"low":40.05,"open":40.16,"volume":7408700},{"timestamp":1475760600,"date":"2016-10-06","index":2375,"close":39.94,"high":40.38,"low":39.75,"open":40.26,"volume":9184300},{"timestamp":1475847000,"date":"2016-10-07","index":2376,"close":38.95,"high":39.93,"low":38.8,"open":39.87,"volume":10707000},{"timestamp":1476106200,"date":"2016-10-10","index":2377,"close":39.77,"high":39.95,"low":39.19,"open":39.21,"volume":7994100},{"timestamp":1476192600,"date":"2016-10-11","index":2378,"close":38.94,"high":40.26,"low":38.79,"open":40.25,"volume":12166600},{"timestamp":1476279000,"date":"2016-10-12","index":2379,"close":39.27,"high":39.5,"low":38.56,"open":39.01,"volume":11127500}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":2380,"close":40.01,"high":40.88,"low":37.91,"open":38.53,"volume":24274100},{"timestamp":1476451800,"date":"2016-10-14","index":2381,"close":40.04,"high":40.75,"low":39.82,"open":40.45,"volume":12133300},{"timestamp":1476711000,"date":"2016-10-17","index":2382,"close":39.35,"high":40.49,"low":39.26,"open":39.74,"volume":10535100},{"timestamp":1476797400,"date":"2016-10-18","index":2383,"close":39.46,"high":40.27,"low":39.05,"open":39.39,"volume":13433800},{"timestamp":1476883800,"date":"2016-10-19","index":2384,"close":40.9,"high":40.92,"low":39.19,"open":39.55,"volume":13814400},{"timestamp":1476970200,"date":"2016-10-20","index":2385,"close":41.46,"high":41.54,"low":40.73,"open":40.82,"volume":14613500},{"timestamp":1477056600,"date":"2016-10-21","index":2386,"close":41.17,"high":41.31,"low":40.66,"open":41.08,"volume":9050900},{"timestamp":1477315800,"date":"2016-10-24","index":2387,"close":41.37,"high":41.75,"low":41.15,"open":41.39,"volume":8714100},{"timestamp":1477402200,"date":"2016-10-25","index":2388,"close":41.21,"high":41.89,"low":40.95,"open":41.2,"volume":8696400},{"timestamp":1477488600,"date":"2016-10-26","index":2389,"close":41.4,"high":42.41,"low":40.05,"open":40.15,"volume":14175900},{"timestamp":1477575000,"date":"2016-10-27","index":2390,"close":41.47,"high":42.25,"low":40.92,"open":41.62,"volume":9546700}]},{"date":"2016-07-14","estimated":1.42,"reported":1.47,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":2305,"close":34.67,"high":34.67,"low":33.6,"open":34.27,"volume":19678200},{"timestamp":1467207000,"date":"2016-06-29","index":2306,"close":36.24,"high":36.38,"low":34.91,"open":35.4,"volume":15059700},{"timestamp":1467293400,"date":"2016-06-30","index":2307,"close":36.43,"high":36.43,"low":35.73,"open":36.26,"volume":12413700},{"timestamp":1467379800,"date":"2016-07-01","index":2308,"close":36.77,"high":37,"low":36.31,"open":36.41,"volume":9408400},{"timestamp":1467725400,"date":"2016-07-05","index":2309,"close":35.62,"high":36.24,"low":34.78,"open":36,"volume":14239500},{"timestamp":1467811800,"date":"2016-07-06","index":2310,"close":35.58,"high":35.61,"low":34.08,"open":34.96,"volume":14540000},{"timestamp":1467898200,"date":"2016-07-07","index":2311,"close":36.37,"high":36.48,"low":35.5,"open":35.54,"volume":8775800},{"timestamp":1467984600,"date":"2016-07-08","index":2312,"close":37.37,"high":37.75,"low":36.86,"open":36.9,"volume":12621000},{"timestamp":1468243800,"date":"2016-07-11","index":2313,"close":38.12,"high":38.45,"low":37.6,"open":37.67,"volume":11994100},{"timestamp":1468330200,"date":"2016-07-12","index":2314,"close":40.21,"high":40.41,"low":39.13,"open":39.2,"volume":19533000},{"timestamp":1468416600,"date":"2016-07-13","index":2315,"close":39.56,"high":40.6,"low":39.42,"open":40.5,"volume":13885600}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":2316,"close":40.98,"high":41.35,"low":40.16,"open":40.33,"volume":18543000},{"timestamp":1468589400,"date":"2016-07-15","index":2317,"close":39.98,"high":40.54,"low":39.71,"open":40.46,"volume":15192400},{"timestamp":1468848600,"date":"2016-07-18","index":2318,"close":40.1,"high":40.52,"low":40.06,"open":40.17,"volume":8285500},{"timestamp":1468935000,"date":"2016-07-19","index":2319,"close":40.53,"high":40.58,"low":39.5,"open":39.88,"volume":9297000},{"timestamp":1469021400,"date":"2016-07-20","index":2320,"close":40.21,"high":41.22,"low":39.94,"open":40.69,"volume":9541900},{"timestamp":1469107800,"date":"2016-07-21","index":2321,"close":38.52,"high":39.26,"low":38.27,"open":39.11,"volume":17399700},{"timestamp":1469194200,"date":"2016-07-22","index":2322,"close":38.96,"high":39.19,"low":38.43,"open":39.07,"volume":9579300},{"timestamp":1469453400,"date":"2016-07-25","index":2323,"close":38.96,"high":39.26,"low":38.55,"open":39.17,"volume":7160500},{"timestamp":1469539800,"date":"2016-07-26","index":2324,"close":39.03,"high":39.33,"low":38.61,"open":38.97,"volume":9038700},{"timestamp":1469626200,"date":"2016-07-27","index":2325,"close":38.54,"high":38.92,"low":38.5,"open":38.88,"volume":8671900},{"timestamp":1469712600,"date":"2016-07-28","index":2326,"close":39.36,"high":39.54,"low":38.25,"open":38.5,"volume":7354100}]},{"date":"2016-04-14","estimated":1.3,"reported":1.32,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":2242,"close":49.33,"high":50.08,"low":49.29,"open":49.54,"volume":5779300},{"timestamp":1459431000,"date":"2016-03-31","index":2243,"close":48.68,"high":49.74,"low":48.66,"open":49.37,"volume":6550500},{"timestamp":1459517400,"date":"2016-04-01","index":2244,"close":47.01,"high":47.57,"low":46.74,"open":47.5,"volume":13932200},{"timestamp":1459776600,"date":"2016-04-04","index":2245,"close":47.15,"high":48.32,"low":46.76,"open":47.11,"volume":7863200},{"timestamp":1459863000,"date":"2016-04-05","index":2246,"close":47.16,"high":47.81,"low":46.72,"open":46.97,"volume":6506900},{"timestamp":1459949400,"date":"2016-04-06","index":2247,"close":47.2,"high":47.32,"low":46.85,"open":47.22,"volume":5542600},{"timestamp":1460035800,"date":"2016-04-07","index":2248,"close":45.8,"high":47.19,"low":45.41,"open":47,"volume":10434300},{"timestamp":1460122200,"date":"2016-04-08","index":2249,"close":46.29,"high":46.62,"low":45.66,"open":46.1,"volume":5845000},{"timestamp":1460381400,"date":"2016-04-11","index":2250,"close":46.55,"high":47.8,"low":46.5,"open":46.87,"volume":8880400},{"timestamp":1460467800,"date":"2016-04-12","index":2251,"close":46.63,"high":47.26,"low":46.52,"open":46.83,"volume":8254600},{"timestamp":1460554200,"date":"2016-04-13","index":2252,"close":48.04,"high":48.13,"low":46.86,"open":47.15,"volume":10882500}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":2253,"close":48.49,"high":49.8,"low":48.27,"open":48.95,"volume":15906500},{"timestamp":1460727000,"date":"2016-04-15","index":2254,"close":47.5,"high":48.81,"low":47.15,"open":48.74,"volume":11822200},{"timestamp":1460986200,"date":"2016-04-18","index":2255,"close":46.55,"high":47.65,"low":46.21,"open":47.65,"volume":11664700},{"timestamp":1461072600,"date":"2016-04-19","index":2256,"close":46.87,"high":47.42,"low":46.6,"open":46.69,"volume":8759000},{"timestamp":1461159000,"date":"2016-04-20","index":2257,"close":46.6,"high":47.53,"low":46.58,"open":46.9,"volume":8397200},{"timestamp":1461245400,"date":"2016-04-21","index":2258,"close":44.97,"high":46.31,"low":44.74,"open":46.28,"volume":15330300},{"timestamp":1461331800,"date":"2016-04-22","index":2259,"close":44.62,"high":44.67,"low":43.16,"open":43.43,"volume":14258600},{"timestamp":1461591000,"date":"2016-04-25","index":2260,"close":43.93,"high":44.88,"low":43.79,"open":44.52,"volume":8774300},{"timestamp":1461677400,"date":"2016-04-26","index":2261,"close":43.59,"high":44.52,"low":43.06,"open":44.15,"volume":11545700},{"timestamp":1461763800,"date":"2016-04-27","index":2262,"close":43.69,"high":44.24,"low":43.28,"open":43.75,"volume":9097500},{"timestamp":1461850200,"date":"2016-04-28","index":2263,"close":42.86,"high":43.8,"low":42.76,"open":43.44,"volume":10229800}]},{"date":"2016-01-19","estimated":1.19,"reported":1.18,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":2182,"close":50.69,"high":51.08,"low":50.35,"open":51,"volume":5911400},{"timestamp":1451917800,"date":"2016-01-04","index":2183,"close":48.66,"high":49.42,"low":48.3,"open":49.42,"volume":12323200},{"timestamp":1452004200,"date":"2016-01-05","index":2184,"close":48.57,"high":49.75,"low":47.04,"open":49.31,"volume":14557200},{"timestamp":1452090600,"date":"2016-01-06","index":2185,"close":48.93,"high":49.3,"low":47.63,"open":47.79,"volume":10375900},{"timestamp":1452177000,"date":"2016-01-07","index":2186,"close":47,"high":48.68,"low":46.74,"open":48.39,"volume":11301100},{"timestamp":1452263400,"date":"2016-01-08","index":2187,"close":46.61,"high":48.95,"low":46.49,"open":47.48,"volume":10850300},{"timestamp":1452522600,"date":"2016-01-11","index":2188,"close":46.74,"high":47.29,"low":45.57,"open":46.99,"volume":12096400},{"timestamp":1452609000,"date":"2016-01-12","index":2189,"close":46.96,"high":47.48,"low":45.82,"open":47.07,"volume":12163400},{"timestamp":1452695400,"date":"2016-01-13","index":2190,"close":44.94,"high":47.5,"low":44.54,"open":47.5,"volume":10964500},{"timestamp":1452781800,"date":"2016-01-14","index":2191,"close":45.34,"high":45.75,"low":44.02,"open":45.03,"volume":11555000},{"timestamp":1452868200,"date":"2016-01-15","index":2192,"close":44.5,"high":45.36,"low":43.45,"open":43.88,"volume":16408600}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":2193,"close":45.96,"high":46.75,"low":45.19,"open":45.8,"volume":16014700},{"timestamp":1453300200,"date":"2016-01-20","index":2194,"close":45.69,"high":46.76,"low":42.54,"open":46.09,"volume":21927500},{"timestamp":1453386600,"date":"2016-01-21","index":2195,"close":46.52,"high":47.12,"low":45.37,"open":46.65,"volume":12817400},{"timestamp":1453473000,"date":"2016-01-22","index":2196,"close":46.76,"high":47.49,"low":46.53,"open":47.09,"volume":9419500},{"timestamp":1453732200,"date":"2016-01-25","index":2197,"close":45.94,"high":47.62,"low":45.85,"open":47.59,"volume":8602600},{"timestamp":1453818600,"date":"2016-01-26","index":2198,"close":46.11,"high":46.9,"low":45.63,"open":46.49,"volume":8685100},{"timestamp":1453905000,"date":"2016-01-27","index":2199,"close":44.72,"high":47,"low":44.62,"open":46.36,"volume":10669700},{"timestamp":1453991400,"date":"2016-01-28","index":2200,"close":43.2,"high":45,"low":42.52,"open":44.84,"volume":13996900},{"timestamp":1454077800,"date":"2016-01-29","index":2201,"close":44.29,"high":44.34,"low":42.42,"open":43.14,"volume":12820100},{"timestamp":1454337000,"date":"2016-02-01","index":2202,"close":45.21,"high":45.58,"low":44.01,"open":44.73,"volume":8618200},{"timestamp":1454423400,"date":"2016-02-02","index":2203,"close":43.61,"high":45.52,"low":43.32,"open":45.19,"volume":8994000}]},{"date":"2015-10-14","estimated":1.71,"reported":1.74,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":2117,"close":44.04,"high":44.93,"low":43.57,"open":44.51,"volume":7508800},{"timestamp":1443619800,"date":"2015-09-30","index":2118,"close":44.87,"high":45.04,"low":43.86,"open":44.72,"volume":9525700},{"timestamp":1443706200,"date":"2015-10-01","index":2119,"close":45.41,"high":45.5,"low":44.14,"open":44.71,"volume":8096500},{"timestamp":1443792600,"date":"2015-10-02","index":2120,"close":44.87,"high":44.94,"low":43.35,"open":44.94,"volume":10918900},{"timestamp":1444051800,"date":"2015-10-05","index":2121,"close":46.96,"high":47.04,"low":45.04,"open":45.22,"volume":8629300},{"timestamp":1444138200,"date":"2015-10-06","index":2122,"close":45.09,"high":47.24,"low":45,"open":46.73,"volume":9081000},{"timestamp":1444224600,"date":"2015-10-07","index":2123,"close":45.99,"high":46,"low":44.47,"open":45.2,"volume":11737900},{"timestamp":1444311000,"date":"2015-10-08","index":2124,"close":45.96,"high":46.07,"low":45.17,"open":45.8,"volume":8905400},{"timestamp":1444397400,"date":"2015-10-09","index":2125,"close":47.21,"high":47.33,"low":46.16,"open":46.29,"volume":10715300},{"timestamp":1444656600,"date":"2015-10-12","index":2126,"close":48.5,"high":48.5,"low":47.52,"open":47.52,"volume":10647300},{"timestamp":1444743000,"date":"2015-10-13","index":2127,"close":47.73,"high":49.11,"low":47.72,"open":48.1,"volume":13839900}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":2128,"close":48.59,"high":49.48,"low":47.93,"open":48.58,"volume":15052900},{"timestamp":1444915800,"date":"2015-10-15","index":2129,"close":48.93,"high":49.32,"low":48.36,"open":48.95,"volume":8423700},{"timestamp":1445002200,"date":"2015-10-16","index":2130,"close":49.12,"high":49.13,"low":48.08,"open":48.74,"volume":14240400},{"timestamp":1445261400,"date":"2015-10-19","index":2131,"close":50.27,"high":50.58,"low":49.13,"open":49.21,"volume":11037800},{"timestamp":1445347800,"date":"2015-10-20","index":2132,"close":50.15,"high":50.77,"low":49.8,"open":50.32,"volume":8745500},{"timestamp":1445434200,"date":"2015-10-21","index":2133,"close":49.44,"high":50.59,"low":49.34,"open":49.8,"volume":7607300},{"timestamp":1445520600,"date":"2015-10-22","index":2134,"close":50.81,"high":50.94,"low":49.35,"open":50.14,"volume":9528500},{"timestamp":1445607000,"date":"2015-10-23","index":2135,"close":51,"high":51.66,"low":50.5,"open":51.23,"volume":11458600},{"timestamp":1445866200,"date":"2015-10-26","index":2136,"close":51.32,"high":51.47,"low":50.32,"open":50.89,"volume":5579300},{"timestamp":1445952600,"date":"2015-10-27","index":2137,"close":50.87,"high":51.48,"low":50.39,"open":51,"volume":7910200},{"timestamp":1446039000,"date":"2015-10-28","index":2138,"close":50.14,"high":51.13,"low":49.54,"open":51.13,"volume":7435100}]},{"date":"2015-07-15","estimated":1.21,"reported":1.27,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":2053,"close":41.12,"high":42.45,"low":41.08,"open":41.77,"volume":7881500},{"timestamp":1435671000,"date":"2015-06-30","index":2054,"close":41.08,"high":41.83,"low":41.03,"open":41.68,"volume":10416400},{"timestamp":1435757400,"date":"2015-07-01","index":2055,"close":40.27,"high":41.81,"low":38.81,"open":41.75,"volume":30993500},{"timestamp":1435843800,"date":"2015-07-02","index":2056,"close":40,"high":41.03,"low":39.75,"open":40.23,"volume":11310800},{"timestamp":1436189400,"date":"2015-07-06","index":2057,"close":40.48,"high":40.79,"low":39.88,"open":39.88,"volume":9714600},{"timestamp":1436275800,"date":"2015-07-07","index":2058,"close":41.18,"high":41.3,"low":39.96,"open":40.67,"volume":9136400},{"timestamp":1436362200,"date":"2015-07-08","index":2059,"close":40.17,"high":40.88,"low":40.01,"open":40.46,"volume":8642700},{"timestamp":1436448600,"date":"2015-07-09","index":2060,"close":40.55,"high":41.09,"low":40.49,"open":40.58,"volume":8541600},{"timestamp":1436535000,"date":"2015-07-10","index":2061,"close":42.46,"high":42.72,"low":41.31,"open":41.45,"volume":13746100},{"timestamp":1436794200,"date":"2015-07-13","index":2062,"close":43.37,"high":43.52,"low":43,"open":43.21,"volume":10131500},{"timestamp":1436880600,"date":"2015-07-14","index":2063,"close":43.66,"high":43.96,"low":42.61,"open":42.95,"volume":13648600}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":2064,"close":43.99,"high":44.43,"low":42.4,"open":42.59,"volume":23558400},{"timestamp":1437053400,"date":"2015-07-16","index":2065,"close":44.47,"high":44.87,"low":44.19,"open":44.5,"volume":12804800},{"timestamp":1437139800,"date":"2015-07-17","index":2066,"close":44.94,"high":45.1,"low":44.38,"open":44.65,"volume":9625000},{"timestamp":1437399000,"date":"2015-07-20","index":2067,"close":44.09,"high":45.1,"low":43.96,"open":45.1,"volume":7746100},{"timestamp":1437485400,"date":"2015-07-21","index":2068,"close":44.65,"high":44.73,"low":44.08,"open":44.08,"volume":6166500},{"timestamp":1437571800,"date":"2015-07-22","index":2069,"close":45.22,"high":45.42,"low":44.46,"open":44.51,"volume":8995500},{"timestamp":1437658200,"date":"2015-07-23","index":2070,"close":45.16,"high":46.64,"low":45.05,"open":46.3,"volume":11449800},{"timestamp":1437744600,"date":"2015-07-24","index":2071,"close":44.1,"high":45.64,"low":43.76,"open":45.61,"volume":8550100},{"timestamp":1438003800,"date":"2015-07-27","index":2072,"close":43.93,"high":44.18,"low":43.05,"open":43.6,"volume":7301600},{"timestamp":1438090200,"date":"2015-07-28","index":2073,"close":44.91,"high":44.95,"low":43.9,"open":43.93,"volume":7624700},{"timestamp":1438176600,"date":"2015-07-29","index":2074,"close":44.18,"high":45.33,"low":43.85,"open":44.81,"volume":10355300}]},{"date":"2015-04-15","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":1990,"close":45.56,"high":45.9,"low":45.34,"open":45.34,"volume":8325800},{"timestamp":1427808600,"date":"2015-03-31","index":1991,"close":44.96,"high":45.62,"low":44.66,"open":45.58,"volume":9679100},{"timestamp":1427895000,"date":"2015-04-01","index":1992,"close":43.26,"high":43.99,"low":42.92,"open":43.67,"volume":19301700},{"timestamp":1427981400,"date":"2015-04-02","index":1993,"close":42.25,"high":43.37,"low":42.25,"open":42.91,"volume":15554800},{"timestamp":1428327000,"date":"2015-04-06","index":1994,"close":41.76,"high":41.91,"low":41.02,"open":41.41,"volume":18500400},{"timestamp":1428413400,"date":"2015-04-07","index":1995,"close":41.64,"high":42.45,"low":41.61,"open":42,"volume":9166300},{"timestamp":1428499800,"date":"2015-04-08","index":1996,"close":43.29,"high":43.3,"low":41.91,"open":41.94,"volume":14039100},{"timestamp":1428586200,"date":"2015-04-09","index":1997,"close":43.14,"high":43.97,"low":42.76,"open":43.42,"volume":9704800},{"timestamp":1428672600,"date":"2015-04-10","index":1998,"close":43.23,"high":43.53,"low":43.04,"open":43.12,"volume":8160300},{"timestamp":1428931800,"date":"2015-04-13","index":1999,"close":43.07,"high":43.87,"low":42.99,"open":43.08,"volume":10223200},{"timestamp":1429018200,"date":"2015-04-14","index":2000,"close":43.08,"high":43.19,"low":42.45,"open":43.06,"volume":10244200}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":2001,"close":44.2,"high":45.34,"low":43.8,"open":44.48,"volume":22814900},{"timestamp":1429191000,"date":"2015-04-16","index":2002,"close":44.99,"high":45.4,"low":44.16,"open":44.2,"volume":13257600},{"timestamp":1429277400,"date":"2015-04-17","index":2003,"close":44.76,"high":45.23,"low":44.58,"open":44.72,"volume":9581400},{"timestamp":1429536600,"date":"2015-04-20","index":2004,"close":45.73,"high":45.82,"low":44.76,"open":45.14,"volume":8819100},{"timestamp":1429623000,"date":"2015-04-21","index":2005,"close":46.23,"high":46.39,"low":45.56,"open":45.9,"volume":9400600},{"timestamp":1429709400,"date":"2015-04-22","index":2006,"close":46.53,"high":46.62,"low":45.67,"open":46.35,"volume":9691300},{"timestamp":1429795800,"date":"2015-04-23","index":2007,"close":46.43,"high":46.93,"low":46.12,"open":46.27,"volume":10077000},{"timestamp":1429882200,"date":"2015-04-24","index":2008,"close":46.98,"high":47.38,"low":46.68,"open":46.77,"volume":10280600},{"timestamp":1430141400,"date":"2015-04-27","index":2009,"close":46.45,"high":47.1,"low":46.33,"open":47.04,"volume":10000200},{"timestamp":1430227800,"date":"2015-04-28","index":2010,"close":46.2,"high":46.45,"low":45.16,"open":46.29,"volume":8684600},{"timestamp":1430314200,"date":"2015-04-29","index":2011,"close":45.03,"high":46,"low":44.26,"open":45.84,"volume":11460600}]},{"date":"2015-01-20","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":1931,"close":49.18,"high":50.01,"low":48.71,"open":49.92,"volume":8637300},{"timestamp":1420468200,"date":"2015-01-05","index":1932,"close":48.36,"high":49.48,"low":47.81,"open":49.46,"volume":10556500},{"timestamp":1420554600,"date":"2015-01-06","index":1933,"close":47.22,"high":48.74,"low":46.25,"open":48.55,"volume":12880400},{"timestamp":1420641000,"date":"2015-01-07","index":1934,"close":46.97,"high":47.59,"low":46.51,"open":47.48,"volume":10516200},{"timestamp":1420727400,"date":"2015-01-08","index":1935,"close":48.19,"high":48.32,"low":47.26,"open":47.48,"volume":10499300},{"timestamp":1420813800,"date":"2015-01-09","index":1936,"close":46.88,"high":48.5,"low":46.79,"open":48.33,"volume":8860800},{"timestamp":1421073000,"date":"2015-01-12","index":1937,"close":46.06,"high":46.97,"low":45.55,"open":46.72,"volume":11573400},{"timestamp":1421159400,"date":"2015-01-13","index":1938,"close":46.61,"high":47.75,"low":45.96,"open":46.68,"volume":12499100},{"timestamp":1421245800,"date":"2015-01-14","index":1939,"close":45.31,"high":46.16,"low":44.47,"open":45.84,"volume":13115700},{"timestamp":1421332200,"date":"2015-01-15","index":1940,"close":45.05,"high":45.76,"low":44.91,"open":45.09,"volume":8532400},{"timestamp":1421418600,"date":"2015-01-16","index":1941,"close":45.84,"high":45.9,"low":44.61,"open":45,"volume":13020100}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":1942,"close":49.17,"high":49.29,"low":46.91,"open":47.01,"volume":21172700},{"timestamp":1421850600,"date":"2015-01-21","index":1943,"close":49.18,"high":49.6,"low":48.2,"open":48.77,"volume":14918700},{"timestamp":1421937000,"date":"2015-01-22","index":1944,"close":50.7,"high":50.81,"low":49.18,"open":49.93,"volume":16033200},{"timestamp":1422023400,"date":"2015-01-23","index":1945,"close":50.56,"high":51.06,"low":50.06,"open":50.35,"volume":8613600},{"timestamp":1422282600,"date":"2015-01-26","index":1946,"close":50.15,"high":50.83,"low":49.95,"open":50.23,"volume":9386200},{"timestamp":1422369000,"date":"2015-01-27","index":1947,"close":49.18,"high":49.9,"low":48.91,"open":49.29,"volume":9786600},{"timestamp":1422455400,"date":"2015-01-28","index":1948,"close":48.46,"high":49.91,"low":48.28,"open":49.5,"volume":9575400},{"timestamp":1422541800,"date":"2015-01-29","index":1949,"close":50.21,"high":50.35,"low":48.2,"open":48.67,"volume":9764600},{"timestamp":1422628200,"date":"2015-01-30","index":1950,"close":47.31,"high":49.8,"low":47.01,"open":49.33,"volume":17133900},{"timestamp":1422887400,"date":"2015-02-02","index":1951,"close":46.51,"high":47.16,"low":44.81,"open":47.1,"volume":20909800},{"timestamp":1422973800,"date":"2015-02-03","index":1952,"close":46.01,"high":46.23,"low":44.93,"open":45,"volume":17599000}]},{"date":"2014-10-16","estimated":1.18,"reported":1.2,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":1867,"close":34.9,"high":35.39,"low":34.29,"open":35.35,"volume":24756500},{"timestamp":1412256600,"date":"2014-10-02","index":1868,"close":35.28,"high":35.99,"low":34.42,"open":35.33,"volume":19361100},{"timestamp":1412343000,"date":"2014-10-03","index":1869,"close":36.95,"high":37.14,"low":35.96,"open":35.97,"volume":15957100},{"timestamp":1412602200,"date":"2014-10-06","index":1870,"close":36.11,"high":37.32,"low":36.07,"open":37.32,"volume":11973500},{"timestamp":1412688600,"date":"2014-10-07","index":1871,"close":35.27,"high":35.82,"low":35.03,"open":35.65,"volume":16028000},{"timestamp":1412775000,"date":"2014-10-08","index":1872,"close":34.81,"high":35.74,"low":33.92,"open":35.68,"volume":25258700},{"timestamp":1412861400,"date":"2014-10-09","index":1873,"close":33.71,"high":35.94,"low":33.61,"open":35.51,"volume":28211700},{"timestamp":1412947800,"date":"2014-10-10","index":1874,"close":32.91,"high":34.12,"low":32.71,"open":33.81,"volume":24808300},{"timestamp":1413207000,"date":"2014-10-13","index":1875,"close":30.9,"high":33.31,"low":30.12,"open":33.3,"volume":41248000},{"timestamp":1413293400,"date":"2014-10-14","index":1876,"close":32.79,"high":33.27,"low":31.28,"open":31.71,"volume":27229100},{"timestamp":1413379800,"date":"2014-10-15","index":1877,"close":32.38,"high":33.5,"low":30.43,"open":31.08,"volume":37245100}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":1878,"close":33.32,"high":34.12,"low":31.25,"open":31.3,"volume":29696600},{"timestamp":1413552600,"date":"2014-10-17","index":1879,"close":34.39,"high":35.14,"low":34.15,"open":34.57,"volume":21497300},{"timestamp":1413811800,"date":"2014-10-20","index":1880,"close":36.04,"high":36.13,"low":35.01,"open":35.51,"volume":19943900},{"timestamp":1413898200,"date":"2014-10-21","index":1881,"close":37.48,"high":37.59,"low":36.7,"open":36.77,"volume":21351600},{"timestamp":1413984600,"date":"2014-10-22","index":1882,"close":37.3,"high":37.86,"low":37.25,"open":37.66,"volume":16448900},{"timestamp":1414071000,"date":"2014-10-23","index":1883,"close":37.92,"high":38.96,"low":37.45,"open":37.62,"volume":25662000},{"timestamp":1414157400,"date":"2014-10-24","index":1884,"close":39.44,"high":39.49,"low":37.96,"open":37.99,"volume":19537200},{"timestamp":1414416600,"date":"2014-10-27","index":1885,"close":39.75,"high":40.1,"low":39.2,"open":39.38,"volume":18958800},{"timestamp":1414503000,"date":"2014-10-28","index":1886,"close":39.84,"high":40.15,"low":39.47,"open":40.07,"volume":13212200},{"timestamp":1414589400,"date":"2014-10-29","index":1887,"close":39.58,"high":39.83,"low":38.85,"open":39.72,"volume":13198100},{"timestamp":1414675800,"date":"2014-10-30","index":1888,"close":39.14,"high":39.82,"low":38.83,"open":39.64,"volume":14630500}]},{"date":"2014-07-23","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":1807,"close":36.44,"high":36.74,"low":34.77,"open":35.6,"volume":43293800},{"timestamp":1404912600,"date":"2014-07-09","index":1808,"close":36.96,"high":37.83,"low":36.58,"open":37.57,"volume":15679900},{"timestamp":1404999000,"date":"2014-07-10","index":1809,"close":37.45,"high":37.69,"low":36.08,"open":36.2,"volume":16116000},{"timestamp":1405085400,"date":"2014-07-11","index":1810,"close":37.23,"high":37.88,"low":37.07,"open":37.6,"volume":11699500},{"timestamp":1405344600,"date":"2014-07-14","index":1811,"close":37.38,"high":37.75,"low":37.3,"open":37.58,"volume":8388500},{"timestamp":1405431000,"date":"2014-07-15","index":1812,"close":38.03,"high":38.2,"low":37.52,"open":37.59,"volume":12018900},{"timestamp":1405517400,"date":"2014-07-16","index":1813,"close":37.87,"high":38.41,"low":37.73,"open":38.33,"volume":9148100},{"timestamp":1405603800,"date":"2014-07-17","index":1814,"close":36.57,"high":37.95,"low":36.44,"open":37.6,"volume":16479000},{"timestamp":1405690200,"date":"2014-07-18","index":1815,"close":37.18,"high":37.67,"low":36.86,"open":36.95,"volume":10546500},{"timestamp":1405949400,"date":"2014-07-21","index":1816,"close":37.15,"high":37.22,"low":36.59,"open":37.02,"volume":6598100},{"timestamp":1406035800,"date":"2014-07-22","index":1817,"close":37.68,"high":37.89,"low":37.37,"open":37.44,"volume":10255600}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":1818,"close":39.15,"high":39.3,"low":37.76,"open":37.78,"volume":18509000},{"timestamp":1406208600,"date":"2014-07-24","index":1819,"close":38.07,"high":39.75,"low":37.94,"open":39.49,"volume":14606000},{"timestamp":1406295000,"date":"2014-07-25","index":1820,"close":38.06,"high":38.92,"low":37.91,"open":38.09,"volume":10057700},{"timestamp":1406554200,"date":"2014-07-28","index":1821,"close":38.19,"high":38.53,"low":37.82,"open":38.37,"volume":10621800},{"timestamp":1406640600,"date":"2014-07-29","index":1822,"close":37.68,"high":38.62,"low":37.64,"open":38.25,"volume":11423000},{"timestamp":1406727000,"date":"2014-07-30","index":1823,"close":37.84,"high":38.13,"low":37.5,"open":37.82,"volume":10040400},{"timestamp":1406813400,"date":"2014-07-31","index":1824,"close":37.46,"high":37.96,"low":36.83,"open":37.44,"volume":10679600},{"timestamp":1406899800,"date":"2014-08-01","index":1825,"close":37.58,"high":37.75,"low":36.9,"open":37.38,"volume":10073500},{"timestamp":1407159000,"date":"2014-08-04","index":1826,"close":37.28,"high":38,"low":36.45,"open":37.64,"volume":11250600},{"timestamp":1407245400,"date":"2014-08-05","index":1827,"close":36.23,"high":37.22,"low":35.87,"open":37.01,"volume":16393800},{"timestamp":1407331800,"date":"2014-08-06","index":1828,"close":36.02,"high":36.33,"low":35.35,"open":35.77,"volume":12689800}]},{"date":"2014-04-23","estimated":0.29,"reported":0.33,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":1744,"close":33.99,"high":35.37,"low":33.69,"open":34.51,"volume":13775500},{"timestamp":1396963800,"date":"2014-04-08","index":1745,"close":33.51,"high":34.28,"low":32.41,"open":33.9,"volume":16158400},{"timestamp":1397050200,"date":"2014-04-09","index":1746,"close":34.73,"high":34.82,"low":33.43,"open":33.73,"volume":9554000},{"timestamp":1397136600,"date":"2014-04-10","index":1747,"close":33.01,"high":35.14,"low":33,"open":35.1,"volume":14715400},{"timestamp":1397223000,"date":"2014-04-11","index":1748,"close":32.52,"high":33.85,"low":32.27,"open":32.88,"volume":12681600},{"timestamp":1397482200,"date":"2014-04-14","index":1749,"close":31.73,"high":33,"low":31.13,"open":32.86,"volume":15615700},{"timestamp":1397568600,"date":"2014-04-15","index":1750,"close":31.91,"high":32.43,"low":30.54,"open":31.8,"volume":19269200},{"timestamp":1397655000,"date":"2014-04-16","index":1751,"close":33.62,"high":33.73,"low":32.17,"open":32.22,"volume":14163400},{"timestamp":1397741400,"date":"2014-04-17","index":1752,"close":33.76,"high":33.88,"low":32.88,"open":33.61,"volume":13151800},{"timestamp":1398087000,"date":"2014-04-21","index":1753,"close":33.94,"high":34.08,"low":33.25,"open":33.58,"volume":8893100},{"timestamp":1398173400,"date":"2014-04-22","index":1754,"close":34.95,"high":35.25,"low":34.17,"open":34.18,"volume":14105200}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":1755,"close":37.09,"high":37.41,"low":36,"open":36.87,"volume":22024400},{"timestamp":1398346200,"date":"2014-04-24","index":1756,"close":36.73,"high":37.47,"low":36.33,"open":37.15,"volume":16534100},{"timestamp":1398432600,"date":"2014-04-25","index":1757,"close":36.07,"high":36.61,"low":35.78,"open":36.5,"volume":10323800},{"timestamp":1398691800,"date":"2014-04-28","index":1758,"close":35.84,"high":36.67,"low":35.13,"open":36.2,"volume":12646300},{"timestamp":1398778200,"date":"2014-04-29","index":1759,"close":36.74,"high":36.75,"low":35.87,"open":36.02,"volume":10035400},{"timestamp":1398864600,"date":"2014-04-30","index":1760,"close":36.83,"high":37.18,"low":36.3,"open":36.81,"volume":11962800},{"timestamp":1398951000,"date":"2014-05-01","index":1761,"close":37.12,"high":37.53,"low":36.97,"open":37,"volume":11867300},{"timestamp":1399037400,"date":"2014-05-02","index":1762,"close":37.23,"high":37.47,"low":36.56,"open":37.11,"volume":9365600},{"timestamp":1399296600,"date":"2014-05-05","index":1763,"close":37.55,"high":37.7,"low":36.63,"open":37.01,"volume":8766600},{"timestamp":1399383000,"date":"2014-05-06","index":1764,"close":37.69,"high":38.82,"low":37.46,"open":38.45,"volume":13277500},{"timestamp":1399469400,"date":"2014-05-07","index":1765,"close":38.24,"high":38.26,"low":37.31,"open":37.81,"volume":10513500}]},{"date":"2014-01-21","estimated":0.63,"reported":0.65,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":1680,"close":29.23,"high":29.36,"low":28.24,"open":28.37,"volume":19087100},{"timestamp":1389018600,"date":"2014-01-06","index":1681,"close":29.29,"high":29.8,"low":29.05,"open":29.43,"volume":15782700},{"timestamp":1389105000,"date":"2014-01-07","index":1682,"close":28.78,"high":29.66,"low":28.59,"open":29.44,"volume":13041100},{"timestamp":1389191400,"date":"2014-01-08","index":1683,"close":29.8,"high":30.1,"low":28.61,"open":28.77,"volume":17910500},{"timestamp":1389277800,"date":"2014-01-09","index":1684,"close":31.06,"high":31.58,"low":30.4,"open":30.54,"volume":18690400},{"timestamp":1389364200,"date":"2014-01-10","index":1685,"close":31.47,"high":31.48,"low":30.66,"open":31.19,"volume":13196400},{"timestamp":1389623400,"date":"2014-01-13","index":1686,"close":30.92,"high":31.78,"low":30.87,"open":31.77,"volume":15114200},{"timestamp":1389709800,"date":"2014-01-14","index":1687,"close":32.01,"high":32.07,"low":31.02,"open":31.08,"volume":14279900},{"timestamp":1389796200,"date":"2014-01-15","index":1688,"close":31.5,"high":32.3,"low":31.08,"open":32.3,"volume":18087100},{"timestamp":1389882600,"date":"2014-01-16","index":1689,"close":31.58,"high":31.73,"low":31.33,"open":31.46,"volume":7461700},{"timestamp":1389969000,"date":"2014-01-17","index":1690,"close":31.07,"high":31.39,"low":30.88,"open":31.27,"volume":15822000}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":1691,"close":32.08,"high":32.65,"low":31.65,"open":32.39,"volume":17955300},{"timestamp":1390401000,"date":"2014-01-22","index":1692,"close":32.84,"high":32.92,"low":32.28,"open":32.38,"volume":11534900},{"timestamp":1390487400,"date":"2014-01-23","index":1693,"close":32.5,"high":32.69,"low":32.1,"open":32.55,"volume":13397300},{"timestamp":1390573800,"date":"2014-01-24","index":1694,"close":31.11,"high":32.31,"low":30.96,"open":32.03,"volume":14874200},{"timestamp":1390833000,"date":"2014-01-27","index":1695,"close":30.59,"high":31.59,"low":29.66,"open":31.22,"volume":19140400},{"timestamp":1390919400,"date":"2014-01-28","index":1696,"close":30.9,"high":31.51,"low":30.54,"open":30.58,"volume":11917500},{"timestamp":1391005800,"date":"2014-01-29","index":1697,"close":29.92,"high":31.29,"low":29.78,"open":30.44,"volume":16374700},{"timestamp":1391092200,"date":"2014-01-30","index":1698,"close":30.58,"high":30.87,"low":30.28,"open":30.45,"volume":10021000},{"timestamp":1391178600,"date":"2014-01-31","index":1699,"close":30.61,"high":30.84,"low":30,"open":30.19,"volume":11438800},{"timestamp":1391437800,"date":"2014-02-03","index":1700,"close":29.38,"high":30.8,"low":29.22,"open":30.64,"volume":16778900},{"timestamp":1391524200,"date":"2014-02-04","index":1701,"close":29.94,"high":30.03,"low":29.26,"open":30,"volume":14439900}]},{"date":"2013-10-22","estimated":1.36,"reported":1.41,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":1619,"close":24.85,"high":25.09,"low":24.81,"open":24.95,"volume":8462700},{"timestamp":1381239000,"date":"2013-10-08","index":1620,"close":24.23,"high":24.82,"low":24.05,"open":24.76,"volume":12505800},{"timestamp":1381325400,"date":"2013-10-09","index":1621,"close":24.25,"high":24.55,"low":23.72,"open":24.29,"volume":10944400},{"timestamp":1381411800,"date":"2013-10-10","index":1622,"close":24.51,"high":24.94,"low":24.38,"open":24.64,"volume":12480400},{"timestamp":1381498200,"date":"2013-10-11","index":1623,"close":24.4,"high":24.79,"low":24.17,"open":24.58,"volume":12404400},{"timestamp":1381757400,"date":"2013-10-14","index":1624,"close":24.11,"high":24.35,"low":23.77,"open":24.2,"volume":18373500},{"timestamp":1381843800,"date":"2013-10-15","index":1625,"close":24.02,"high":24.27,"low":23.83,"open":24.1,"volume":11664000},{"timestamp":1381930200,"date":"2013-10-16","index":1626,"close":24.42,"high":24.51,"low":23.88,"open":24.18,"volume":10759400},{"timestamp":1382016600,"date":"2013-10-17","index":1627,"close":24.79,"high":24.9,"low":24.38,"open":24.38,"volume":12646400},{"timestamp":1382103000,"date":"2013-10-18","index":1628,"close":25.01,"high":25.18,"low":24.82,"open":24.97,"volume":11466700},{"timestamp":1382362200,"date":"2013-10-21","index":1629,"close":24.69,"high":25.23,"low":24.46,"open":25.2,"volume":12851900}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":1630,"close":25.49,"high":26.24,"low":25.26,"open":25.56,"volume":22623200},{"timestamp":1382535000,"date":"2013-10-23","index":1631,"close":25.61,"high":25.95,"low":25.29,"open":25.44,"volume":12626900},{"timestamp":1382621400,"date":"2013-10-24","index":1632,"close":26.32,"high":26.47,"low":25.67,"open":25.85,"volume":18251900},{"timestamp":1382707800,"date":"2013-10-25","index":1633,"close":26.31,"high":26.68,"low":26.05,"open":26.3,"volume":13052800},{"timestamp":1382967000,"date":"2013-10-28","index":1634,"close":26.14,"high":26.44,"low":25.98,"open":26.42,"volume":9529800},{"timestamp":1383053400,"date":"2013-10-29","index":1635,"close":26.35,"high":26.69,"low":26.24,"open":26.34,"volume":9611200},{"timestamp":1383139800,"date":"2013-10-30","index":1636,"close":26.48,"high":26.72,"low":26,"open":26.59,"volume":12238300},{"timestamp":1383226200,"date":"2013-10-31","index":1637,"close":26.38,"high":26.62,"low":26.26,"open":26.47,"volume":10144300},{"timestamp":1383312600,"date":"2013-11-01","index":1638,"close":26.7,"high":26.94,"low":26.05,"open":26.46,"volume":13682300},{"timestamp":1383575400,"date":"2013-11-04","index":1639,"close":27.44,"high":27.79,"low":27.01,"open":27.13,"volume":17463300},{"timestamp":1383661800,"date":"2013-11-05","index":1640,"close":27.46,"high":27.71,"low":27.12,"open":27.7,"volume":13766200}]},{"date":"2013-07-24","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1556,"close":19.33,"high":19.57,"low":19.08,"open":19.17,"volume":6139200},{"timestamp":1373463000,"date":"2013-07-10","index":1557,"close":18.7,"high":19.64,"low":18.52,"open":19.36,"volume":15637600},{"timestamp":1373549400,"date":"2013-07-11","index":1558,"close":18.86,"high":19.11,"low":18.45,"open":19.06,"volume":9921800},{"timestamp":1373635800,"date":"2013-07-12","index":1559,"close":19.29,"high":19.39,"low":18.79,"open":18.88,"volume":8801100},{"timestamp":1373895000,"date":"2013-07-15","index":1560,"close":19.44,"high":19.68,"low":19.22,"open":19.45,"volume":6599600},{"timestamp":1373981400,"date":"2013-07-16","index":1561,"close":19.29,"high":19.59,"low":19.2,"open":19.5,"volume":5463500},{"timestamp":1374067800,"date":"2013-07-17","index":1562,"close":19.92,"high":20.19,"low":19.31,"open":19.31,"volume":11346200},{"timestamp":1374154200,"date":"2013-07-18","index":1563,"close":20.56,"high":20.7,"low":20,"open":20,"volume":15283100},{"timestamp":1374240600,"date":"2013-07-19","index":1564,"close":20.29,"high":20.42,"low":20.03,"open":20.28,"volume":7419200},{"timestamp":1374499800,"date":"2013-07-22","index":1565,"close":20.37,"high":20.39,"low":20.08,"open":20.21,"volume":4967700},{"timestamp":1374586200,"date":"2013-07-23","index":1566,"close":20.45,"high":20.55,"low":20.06,"open":20.46,"volume":8767800}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1567,"close":20.8,"high":21.64,"low":20.72,"open":21.08,"volume":17975400},{"timestamp":1374759000,"date":"2013-07-25","index":1568,"close":21.48,"high":21.5,"low":20.76,"open":20.97,"volume":12557300},{"timestamp":1374845400,"date":"2013-07-26","index":1569,"close":21.9,"high":21.99,"low":21.15,"open":21.27,"volume":8877900},{"timestamp":1375104600,"date":"2013-07-29","index":1570,"close":21.32,"high":22.01,"low":21.22,"open":21.82,"volume":7833700},{"timestamp":1375191000,"date":"2013-07-30","index":1571,"close":21.19,"high":21.5,"low":20.98,"open":21.48,"volume":7459800},{"timestamp":1375277400,"date":"2013-07-31","index":1572,"close":21.23,"high":21.44,"low":21.13,"open":21.33,"volume":5684600},{"timestamp":1375363800,"date":"2013-08-01","index":1573,"close":22.05,"high":22.05,"low":21.4,"open":21.53,"volume":9941900},{"timestamp":1375450200,"date":"2013-08-02","index":1574,"close":21.95,"high":22.02,"low":21.74,"open":21.97,"volume":6716700},{"timestamp":1375709400,"date":"2013-08-05","index":1575,"close":21.71,"high":21.96,"low":21.57,"open":21.85,"volume":4653900},{"timestamp":1375795800,"date":"2013-08-06","index":1576,"close":20.98,"high":21.75,"low":20.97,"open":21.71,"volume":6922300},{"timestamp":1375882200,"date":"2013-08-07","index":1577,"close":20.98,"high":21.09,"low":20.51,"open":20.95,"volume":5775400}]},{"date":"2013-04-23","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":1492,"close":14.93,"high":14.98,"low":14.4,"open":14.6,"volume":12334100},{"timestamp":1365514200,"date":"2013-04-09","index":1493,"close":14.8,"high":15.24,"low":14.75,"open":15.17,"volume":14994800},{"timestamp":1365600600,"date":"2013-04-10","index":1494,"close":15.25,"high":15.32,"low":14.87,"open":14.92,"volume":11900400},{"timestamp":1365687000,"date":"2013-04-11","index":1495,"close":15.55,"high":15.74,"low":15.25,"open":15.25,"volume":11817700},{"timestamp":1365773400,"date":"2013-04-12","index":1496,"close":15.48,"high":15.91,"low":15.39,"open":15.49,"volume":8501600},{"timestamp":1366032600,"date":"2013-04-15","index":1497,"close":14.91,"high":15.69,"low":14.71,"open":15.58,"volume":15407200},{"timestamp":1366119000,"date":"2013-04-16","index":1498,"close":15.87,"high":15.89,"low":15.27,"open":15.4,"volume":11532500},{"timestamp":1366205400,"date":"2013-04-17","index":1499,"close":15.53,"high":15.7,"low":15.2,"open":15.69,"volume":22305600},{"timestamp":1366291800,"date":"2013-04-18","index":1500,"close":15.15,"high":15.53,"low":15.07,"open":15.53,"volume":14419200},{"timestamp":1366378200,"date":"2013-04-19","index":1501,"close":15.26,"high":15.47,"low":14.85,"open":15.22,"volume":9027300},{"timestamp":1366637400,"date":"2013-04-22","index":1502,"close":15.14,"high":15.7,"low":14.91,"open":15.33,"volume":17120100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":1503,"close":16.72,"high":16.75,"low":14.84,"open":14.93,"volume":28073700},{"timestamp":1366810200,"date":"2013-04-24","index":1504,"close":16.47,"high":16.75,"low":16.32,"open":16.62,"volume":11143400},{"timestamp":1366896600,"date":"2013-04-25","index":1505,"close":16.29,"high":16.9,"low":16.28,"open":16.51,"volume":20782200},{"timestamp":1366983000,"date":"2013-04-26","index":1506,"close":16.81,"high":16.87,"low":16.18,"open":16.35,"volume":11495100},{"timestamp":1367242200,"date":"2013-04-29","index":1507,"close":16.95,"high":17.1,"low":16.68,"open":16.74,"volume":10950900},{"timestamp":1367328600,"date":"2013-04-30","index":1508,"close":17.14,"high":17.33,"low":16.75,"open":16.93,"volume":12023700},{"timestamp":1367415000,"date":"2013-05-01","index":1509,"close":16.84,"high":17.55,"low":16.68,"open":17.26,"volume":13514600},{"timestamp":1367501400,"date":"2013-05-02","index":1510,"close":17.49,"high":17.54,"low":16.69,"open":16.87,"volume":16788000},{"timestamp":1367587800,"date":"2013-05-03","index":1511,"close":17.96,"high":18.31,"low":17.68,"open":17.72,"volume":17308400},{"timestamp":1367847000,"date":"2013-05-06","index":1512,"close":18.06,"high":18.24,"low":17.77,"open":17.99,"volume":7968700},{"timestamp":1367933400,"date":"2013-05-07","index":1513,"close":18.08,"high":18.15,"low":17.9,"open":18.06,"volume":7301400}]},{"date":"2013-01-22","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":1429,"close":12.98,"high":13.08,"low":12.55,"open":12.56,"volume":17125600},{"timestamp":1357569000,"date":"2013-01-07","index":1430,"close":12.99,"high":13.38,"low":12.89,"open":13.14,"volume":23137100},{"timestamp":1357655400,"date":"2013-01-08","index":1431,"close":12.98,"high":13.26,"low":12.87,"open":13.05,"volume":16685700},{"timestamp":1357741800,"date":"2013-01-09","index":1432,"close":13.11,"high":13.16,"low":12.89,"open":13,"volume":10251700},{"timestamp":1357828200,"date":"2013-01-10","index":1433,"close":13.3,"high":13.65,"low":13.17,"open":13.45,"volume":27721200},{"timestamp":1357914600,"date":"2013-01-11","index":1434,"close":13.35,"high":13.41,"low":13.09,"open":13.33,"volume":14934900},{"timestamp":1358173800,"date":"2013-01-14","index":1435,"close":13.44,"high":13.49,"low":13.17,"open":13.3,"volume":7996300},{"timestamp":1358260200,"date":"2013-01-15","index":1436,"close":13.63,"high":13.74,"low":13.21,"open":13.25,"volume":17041000},{"timestamp":1358346600,"date":"2013-01-16","index":1437,"close":13.92,"high":14.11,"low":13.52,"open":13.55,"volume":20083000},{"timestamp":1358433000,"date":"2013-01-17","index":1438,"close":13.83,"high":14,"low":13.72,"open":13.95,"volume":9910600},{"timestamp":1358519400,"date":"2013-01-18","index":1439,"close":13.61,"high":13.91,"low":13.6,"open":13.85,"volume":11337100}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":1440,"close":14.01,"high":14.15,"low":13.46,"open":13.64,"volume":16829300},{"timestamp":1358951400,"date":"2013-01-23","index":1441,"close":13.78,"high":14.15,"low":13.74,"open":14.05,"volume":20839900},{"timestamp":1359037800,"date":"2013-01-24","index":1442,"close":13.93,"high":14.17,"low":13.71,"open":13.83,"volume":14578900},{"timestamp":1359124200,"date":"2013-01-25","index":1443,"close":14.17,"high":14.18,"low":13.82,"open":13.94,"volume":10746000},{"timestamp":1359383400,"date":"2013-01-28","index":1444,"close":13.94,"high":14.2,"low":13.9,"open":14.16,"volume":9593800},{"timestamp":1359469800,"date":"2013-01-29","index":1445,"close":13.68,"high":13.93,"low":13.61,"open":13.89,"volume":16123200},{"timestamp":1359556200,"date":"2013-01-30","index":1446,"close":13.84,"high":13.92,"low":13.68,"open":13.72,"volume":8168500},{"timestamp":1359642600,"date":"2013-01-31","index":1447,"close":13.89,"high":13.92,"low":13.72,"open":13.77,"volume":6967400},{"timestamp":1359729000,"date":"2013-02-01","index":1448,"close":13.82,"high":14.09,"low":13.74,"open":13.97,"volume":10069500},{"timestamp":1359988200,"date":"2013-02-04","index":1449,"close":13.86,"high":13.95,"low":13.44,"open":13.64,"volume":10041800},{"timestamp":1360074600,"date":"2013-02-05","index":1450,"close":13.93,"high":14.1,"low":13.8,"open":13.83,"volume":19010700}]},{"date":"2012-10-24","estimated":0.91,"reported":0.9,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":1371,"close":9.89,"high":10.19,"low":9.84,"open":10.14,"volume":9063400},{"timestamp":1349875800,"date":"2012-10-10","index":1372,"close":9.84,"high":9.97,"low":9.75,"open":9.9,"volume":8140100},{"timestamp":1349962200,"date":"2012-10-11","index":1373,"close":9.75,"high":9.9,"low":9.72,"open":9.88,"volume":7802900},{"timestamp":1350048600,"date":"2012-10-12","index":1374,"close":10.02,"high":10.11,"low":9.77,"open":9.84,"volume":11387000},{"timestamp":1350307800,"date":"2012-10-15","index":1375,"close":10.11,"high":10.2,"low":10.01,"open":10.08,"volume":7159900},{"timestamp":1350394200,"date":"2012-10-16","index":1376,"close":9.99,"high":10.15,"low":9.93,"open":10.09,"volume":11032000},{"timestamp":1350480600,"date":"2012-10-17","index":1377,"close":10.19,"high":10.3,"low":9.93,"open":9.97,"volume":9621300},{"timestamp":1350567000,"date":"2012-10-18","index":1378,"close":10.21,"high":10.4,"low":10.2,"open":10.2,"volume":8861600},{"timestamp":1350653400,"date":"2012-10-19","index":1379,"close":10,"high":10.21,"low":9.95,"open":10.18,"volume":7182800},{"timestamp":1350912600,"date":"2012-10-22","index":1380,"close":10.14,"high":10.2,"low":9.9,"open":10,"volume":7317200},{"timestamp":1350999000,"date":"2012-10-23","index":1381,"close":10.15,"high":10.25,"low":9.91,"open":10.14,"volume":11526200}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":1382,"close":10.04,"high":10.28,"low":9.81,"open":10.08,"volume":14129700},{"timestamp":1351171800,"date":"2012-10-25","index":1383,"close":9.64,"high":10.1,"low":9.55,"open":10.05,"volume":11605300},{"timestamp":1351258200,"date":"2012-10-26","index":1384,"close":9.64,"high":9.77,"low":9.49,"open":9.7,"volume":9458300},{"timestamp":1351690200,"date":"2012-10-31","index":1385,"close":9.63,"high":9.82,"low":9.5,"open":9.53,"volume":8323100},{"timestamp":1351776600,"date":"2012-11-01","index":1386,"close":9.7,"high":9.78,"low":9.63,"open":9.64,"volume":6025800},{"timestamp":1351863000,"date":"2012-11-02","index":1387,"close":9.7,"high":9.79,"low":9.54,"open":9.77,"volume":7063300},{"timestamp":1352125800,"date":"2012-11-05","index":1388,"close":9.77,"high":9.83,"low":9.6,"open":9.64,"volume":6273400},{"timestamp":1352212200,"date":"2012-11-06","index":1389,"close":10.04,"high":10.04,"low":9.71,"open":9.76,"volume":6963400},{"timestamp":1352298600,"date":"2012-11-07","index":1390,"close":9.94,"high":10.02,"low":9.62,"open":9.98,"volume":11258200},{"timestamp":1352385000,"date":"2012-11-08","index":1391,"close":10.29,"high":10.3,"low":9.83,"open":9.87,"volume":11436300},{"timestamp":1352471400,"date":"2012-11-09","index":1392,"close":10.19,"high":10.49,"low":10.09,"open":10.19,"volume":10308400}]},{"date":"2012-07-25","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1307,"close":10.72,"high":10.96,"low":10.5,"open":10.9,"volume":13815500},{"timestamp":1342013400,"date":"2012-07-11","index":1308,"close":11.09,"high":11.15,"low":10.72,"open":10.74,"volume":11355600},{"timestamp":1342099800,"date":"2012-07-12","index":1309,"close":10.75,"high":10.99,"low":10.68,"open":10.73,"volume":9789900},{"timestamp":1342186200,"date":"2012-07-13","index":1310,"close":10.82,"high":10.88,"low":10.7,"open":10.76,"volume":5318900},{"timestamp":1342445400,"date":"2012-07-16","index":1311,"close":10.97,"high":11.11,"low":10.75,"open":10.86,"volume":7189800},{"timestamp":1342531800,"date":"2012-07-17","index":1312,"close":10.8,"high":11.1,"low":10.72,"open":11.1,"volume":10406800},{"timestamp":1342618200,"date":"2012-07-18","index":1313,"close":10.23,"high":10.86,"low":10.17,"open":10.82,"volume":19709300},{"timestamp":1342704600,"date":"2012-07-19","index":1314,"close":10,"high":10.48,"low":9.94,"open":10.39,"volume":15720100},{"timestamp":1342791000,"date":"2012-07-20","index":1315,"close":9.94,"high":10.17,"low":9.85,"open":9.98,"volume":12053500},{"timestamp":1343050200,"date":"2012-07-23","index":1316,"close":9.66,"high":9.86,"low":9.55,"open":9.84,"volume":12583800},{"timestamp":1343136600,"date":"2012-07-24","index":1317,"close":9.33,"high":9.8,"low":9.21,"open":9.72,"volume":14537700}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1318,"close":9.47,"high":9.83,"low":9.08,"open":9.63,"volume":24152400},{"timestamp":1343309400,"date":"2012-07-26","index":1319,"close":9.41,"high":9.58,"low":9.2,"open":9.58,"volume":19560100},{"timestamp":1343395800,"date":"2012-07-27","index":1320,"close":9.42,"high":9.55,"low":9.28,"open":9.47,"volume":14923500},{"timestamp":1343655000,"date":"2012-07-30","index":1321,"close":9.47,"high":9.57,"low":9.22,"open":9.4,"volume":17242600},{"timestamp":1343741400,"date":"2012-07-31","index":1322,"close":9.65,"high":9.77,"low":9.36,"open":9.47,"volume":18124100},{"timestamp":1343827800,"date":"2012-08-01","index":1323,"close":9.48,"high":9.62,"low":9.4,"open":9.49,"volume":15043400},{"timestamp":1343914200,"date":"2012-08-02","index":1324,"close":9.23,"high":9.47,"low":9.14,"open":9.38,"volume":14795700},{"timestamp":1344000600,"date":"2012-08-03","index":1325,"close":9.29,"high":9.4,"low":9.17,"open":9.3,"volume":7073700},{"timestamp":1344259800,"date":"2012-08-06","index":1326,"close":9.37,"high":9.43,"low":9.26,"open":9.31,"volume":8104000},{"timestamp":1344346200,"date":"2012-08-07","index":1327,"close":9.32,"high":9.44,"low":9.22,"open":9.35,"volume":12499800},{"timestamp":1344432600,"date":"2012-08-08","index":1328,"close":9.39,"high":9.56,"low":9.25,"open":9.37,"volume":12932000}]},{"date":"2012-04-25","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":1244,"close":9.81,"high":10.36,"low":9.78,"open":10.26,"volume":9603000},{"timestamp":1334151000,"date":"2012-04-11","index":1245,"close":9.91,"high":10.08,"low":9.84,"open":9.94,"volume":6920800},{"timestamp":1334237400,"date":"2012-04-12","index":1246,"close":10.26,"high":10.49,"low":9.98,"open":9.98,"volume":10834900},{"timestamp":1334323800,"date":"2012-04-13","index":1247,"close":10.13,"high":10.26,"low":10.08,"open":10.21,"volume":7007000},{"timestamp":1334583000,"date":"2012-04-16","index":1248,"close":10.25,"high":10.46,"low":10.08,"open":10.15,"volume":15157900},{"timestamp":1334669400,"date":"2012-04-17","index":1249,"close":10.44,"high":10.48,"low":10.19,"open":10.35,"volume":12285200},{"timestamp":1334755800,"date":"2012-04-18","index":1250,"close":10.53,"high":10.61,"low":10.39,"open":10.42,"volume":10180200},{"timestamp":1334842200,"date":"2012-04-19","index":1251,"close":10.82,"high":11.03,"low":10.38,"open":10.56,"volume":22660200},{"timestamp":1334928600,"date":"2012-04-20","index":1252,"close":10.75,"high":10.94,"low":10.56,"open":10.85,"volume":12197600},{"timestamp":1335187800,"date":"2012-04-23","index":1253,"close":10.39,"high":10.62,"low":10.3,"open":10.53,"volume":9612100},{"timestamp":1335274200,"date":"2012-04-24","index":1254,"close":10.48,"high":10.62,"low":10.39,"open":10.4,"volume":9782600}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":1255,"close":10.48,"high":10.72,"low":10.25,"open":10.46,"volume":12228400},{"timestamp":1335447000,"date":"2012-04-26","index":1256,"close":10.4,"high":10.64,"low":10.25,"open":10.52,"volume":8304000},{"timestamp":1335533400,"date":"2012-04-27","index":1257,"close":10.82,"high":10.85,"low":10.3,"open":10.39,"volume":10975200},{"timestamp":1335792600,"date":"2012-04-30","index":1258,"close":10.96,"high":11.12,"low":10.72,"open":10.77,"volume":13160200},{"timestamp":1335879000,"date":"2012-05-01","index":1259,"close":11.05,"high":11.34,"low":10.98,"open":11.14,"volume":13729900},{"timestamp":1335965400,"date":"2012-05-02","index":1260,"close":10.87,"high":11.04,"low":10.76,"open":10.97,"volume":7707300},{"timestamp":1336051800,"date":"2012-05-03","index":1261,"close":10.96,"high":11.13,"low":10.81,"open":10.81,"volume":8483900},{"timestamp":1336138200,"date":"2012-05-04","index":1262,"close":11,"high":11.2,"low":10.9,"open":11.05,"volume":15183900},{"timestamp":1336397400,"date":"2012-05-07","index":1263,"close":11.17,"high":11.25,"low":10.95,"open":11,"volume":11680500},{"timestamp":1336483800,"date":"2012-05-08","index":1264,"close":11.17,"high":11.23,"low":10.99,"open":11.1,"volume":11789400},{"timestamp":1336570200,"date":"2012-05-09","index":1265,"close":10.91,"high":11.09,"low":10.84,"open":11.07,"volume":11634200}]},{"date":"2012-01-25","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":1181,"close":8.28,"high":8.5,"low":8.26,"open":8.34,"volume":9015700},{"timestamp":1326205800,"date":"2012-01-10","index":1182,"close":8.27,"high":8.39,"low":8.13,"open":8.35,"volume":6933800},{"timestamp":1326292200,"date":"2012-01-11","index":1183,"close":8.61,"high":8.62,"low":8.22,"open":8.34,"volume":6801100},{"timestamp":1326378600,"date":"2012-01-12","index":1184,"close":8.87,"high":8.98,"low":8.47,"open":8.6,"volume":12891800},{"timestamp":1326465000,"date":"2012-01-13","index":1185,"close":8.85,"high":9.01,"low":8.62,"open":8.7,"volume":10127900},{"timestamp":1326810600,"date":"2012-01-17","index":1186,"close":8.73,"high":8.91,"low":8.66,"open":8.87,"volume":6881500},{"timestamp":1326897000,"date":"2012-01-18","index":1187,"close":8.92,"high":9.12,"low":8.63,"open":8.79,"volume":14086800},{"timestamp":1326983400,"date":"2012-01-19","index":1188,"close":9.33,"high":9.47,"low":8.92,"open":8.94,"volume":14325100},{"timestamp":1327069800,"date":"2012-01-20","index":1189,"close":9.41,"high":9.5,"low":9.25,"open":9.3,"volume":7844600},{"timestamp":1327329000,"date":"2012-01-23","index":1190,"close":9.29,"high":9.56,"low":9.29,"open":9.42,"volume":15346500},{"timestamp":1327415400,"date":"2012-01-24","index":1191,"close":9.38,"high":9.49,"low":9.19,"open":9.29,"volume":12709100}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":1192,"close":9.96,"high":10.3,"low":9.92,"open":9.92,"volume":41332200},{"timestamp":1327588200,"date":"2012-01-26","index":1193,"close":10.17,"high":10.55,"low":10.11,"open":10.28,"volume":31724900},{"timestamp":1327674600,"date":"2012-01-27","index":1194,"close":10.39,"high":10.58,"low":10.01,"open":10.08,"volume":12840700},{"timestamp":1327933800,"date":"2012-01-30","index":1195,"close":10.77,"high":10.88,"low":10.27,"open":10.42,"volume":15348800},{"timestamp":1328020200,"date":"2012-01-31","index":1196,"close":10.55,"high":10.8,"low":10.3,"open":10.77,"volume":14524000},{"timestamp":1328106600,"date":"2012-02-01","index":1197,"close":10.9,"high":11.01,"low":10.61,"open":10.68,"volume":11502100},{"timestamp":1328193000,"date":"2012-02-02","index":1198,"close":11.1,"high":11.17,"low":10.82,"open":10.9,"volume":10674900},{"timestamp":1328279400,"date":"2012-02-03","index":1199,"close":11.3,"high":11.58,"low":11.25,"open":11.25,"volume":15182000},{"timestamp":1328538600,"date":"2012-02-06","index":1200,"close":10.99,"high":11.28,"low":10.92,"open":11.26,"volume":9530600},{"timestamp":1328625000,"date":"2012-02-07","index":1201,"close":10.97,"high":11.24,"low":10.93,"open":11.03,"volume":8105500},{"timestamp":1328711400,"date":"2012-02-08","index":1202,"close":10.99,"high":11.04,"low":10.7,"open":10.91,"volume":7824800}]},{"date":"2011-10-25","estimated":0.93,"reported":0.91,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":1119,"close":8.05,"high":8.11,"low":7.89,"open":7.92,"volume":12199000},{"timestamp":1318339800,"date":"2011-10-11","index":1120,"close":8.21,"high":8.36,"low":7.97,"open":7.97,"volume":12251700},{"timestamp":1318426200,"date":"2011-10-12","index":1121,"close":8.42,"high":8.55,"low":8.2,"open":8.21,"volume":11724900},{"timestamp":1318512600,"date":"2011-10-13","index":1122,"close":8.68,"high":8.74,"low":8.22,"open":8.32,"volume":14798700},{"timestamp":1318599000,"date":"2011-10-14","index":1123,"close":8.57,"high":8.8,"low":8.45,"open":8.75,"volume":9250200},{"timestamp":1318858200,"date":"2011-10-17","index":1124,"close":8.4,"high":8.74,"low":8.29,"open":8.65,"volume":9431700},{"timestamp":1318944600,"date":"2011-10-18","index":1125,"close":8.71,"high":8.8,"low":8.34,"open":8.39,"volume":11463300},{"timestamp":1319031000,"date":"2011-10-19","index":1126,"close":8.5,"high":8.71,"low":8.36,"open":8.65,"volume":8098000},{"timestamp":1319117400,"date":"2011-10-20","index":1127,"close":8.7,"high":8.7,"low":8.36,"open":8.46,"volume":8126900},{"timestamp":1319203800,"date":"2011-10-21","index":1128,"close":8.66,"high":8.8,"low":8.42,"open":8.76,"volume":9328800},{"timestamp":1319463000,"date":"2011-10-24","index":1129,"close":8.9,"high":8.98,"low":8.6,"open":8.7,"volume":9921000}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":1130,"close":8.44,"high":8.68,"low":8.31,"open":8.65,"volume":19332600},{"timestamp":1319635800,"date":"2011-10-26","index":1131,"close":8.56,"high":8.65,"low":8.37,"open":8.62,"volume":11869200},{"timestamp":1319722200,"date":"2011-10-27","index":1132,"close":8.64,"high":8.85,"low":8.49,"open":8.8,"volume":11819700},{"timestamp":1319808600,"date":"2011-10-28","index":1133,"close":8.51,"high":8.63,"low":8.45,"open":8.55,"volume":7706900},{"timestamp":1320067800,"date":"2011-10-31","index":1134,"close":8.52,"high":8.53,"low":8.36,"open":8.41,"volume":7863300},{"timestamp":1320154200,"date":"2011-11-01","index":1135,"close":8.33,"high":8.43,"low":8.11,"open":8.2,"volume":20844200},{"timestamp":1320240600,"date":"2011-11-02","index":1136,"close":8.25,"high":8.5,"low":8.2,"open":8.4,"volume":11882800},{"timestamp":1320327000,"date":"2011-11-03","index":1137,"close":8.3,"high":8.41,"low":8.01,"open":8.41,"volume":13038200},{"timestamp":1320413400,"date":"2011-11-04","index":1138,"close":8.35,"high":8.37,"low":8.15,"open":8.28,"volume":9418500},{"timestamp":1320676200,"date":"2011-11-07","index":1139,"close":8.31,"high":8.43,"low":8.19,"open":8.37,"volume":7735900},{"timestamp":1320762600,"date":"2011-11-08","index":1140,"close":8.2,"high":8.36,"low":8.02,"open":8.29,"volume":14866000}]},{"date":"2011-07-27","estimated":0.44,"reported":0.43,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":1056,"close":8.61,"high":9.02,"low":8.56,"open":8.97,"volume":30189600},{"timestamp":1310563800,"date":"2011-07-13","index":1057,"close":8.7,"high":8.82,"low":8.62,"open":8.79,"volume":15208200},{"timestamp":1310650200,"date":"2011-07-14","index":1058,"close":8.51,"high":8.74,"low":8.5,"open":8.74,"volume":10182100},{"timestamp":1310736600,"date":"2011-07-15","index":1059,"close":8.41,"high":8.67,"low":8.31,"open":8.66,"volume":12181300},{"timestamp":1310995800,"date":"2011-07-18","index":1060,"close":8.06,"high":8.39,"low":7.9,"open":8.28,"volume":24686900},{"timestamp":1311082200,"date":"2011-07-19","index":1061,"close":8.26,"high":8.29,"low":7.92,"open":8.14,"volume":17366300},{"timestamp":1311168600,"date":"2011-07-20","index":1062,"close":8.14,"high":8.38,"low":8.08,"open":8.35,"volume":6007800},{"timestamp":1311255000,"date":"2011-07-21","index":1063,"close":8.17,"high":8.3,"low":8.02,"open":8.27,"volume":10000300},{"timestamp":1311341400,"date":"2011-07-22","index":1064,"close":8.1,"high":8.25,"low":8.03,"open":8.22,"volume":8025800},{"timestamp":1311600600,"date":"2011-07-25","index":1065,"close":7.86,"high":8.09,"low":7.78,"open":8.05,"volume":17931700},{"timestamp":1311687000,"date":"2011-07-26","index":1066,"close":8.02,"high":8.15,"low":7.85,"open":7.89,"volume":22110100}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":1067,"close":7.61,"high":7.89,"low":7.28,"open":7.81,"volume":41433000},{"timestamp":1311859800,"date":"2011-07-28","index":1068,"close":7.63,"high":7.82,"low":7.56,"open":7.73,"volume":16710100},{"timestamp":1311946200,"date":"2011-07-29","index":1069,"close":7.89,"high":7.94,"low":7.42,"open":7.53,"volume":13439200},{"timestamp":1312205400,"date":"2011-08-01","index":1070,"close":7.8,"high":8.24,"low":7.67,"open":8.2,"volume":14368800},{"timestamp":1312291800,"date":"2011-08-02","index":1071,"close":7.43,"high":7.85,"low":7.4,"open":7.85,"volume":17884500},{"timestamp":1312378200,"date":"2011-08-03","index":1072,"close":7.55,"high":7.59,"low":7.09,"open":7.54,"volume":32955700},{"timestamp":1312464600,"date":"2011-08-04","index":1073,"close":7.02,"high":7.66,"low":6.98,"open":7.53,"volume":22335000},{"timestamp":1312551000,"date":"2011-08-05","index":1074,"close":6.97,"high":7.28,"low":6.58,"open":7.28,"volume":29538700},{"timestamp":1312810200,"date":"2011-08-08","index":1075,"close":6.62,"high":6.9,"low":6.41,"open":6.44,"volume":26006400},{"timestamp":1312896600,"date":"2011-08-09","index":1076,"close":7.08,"high":7.11,"low":6.6,"open":6.91,"volume":18504700},{"timestamp":1312983000,"date":"2011-08-10","index":1077,"close":6.68,"high":6.89,"low":6.6,"open":6.84,"volume":14141100}]},{"date":"2011-04-26","estimated":-0.5,"reported":-0.38,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":992,"close":9.04,"high":9.38,"low":8.93,"open":9.37,"volume":23145000},{"timestamp":1302528600,"date":"2011-04-11","index":993,"close":9.43,"high":9.52,"low":8.99,"open":9,"volume":24897700},{"timestamp":1302615000,"date":"2011-04-12","index":994,"close":9.9,"high":10.13,"low":9.38,"open":9.38,"volume":41929600},{"timestamp":1302701400,"date":"2011-04-13","index":995,"close":9.58,"high":9.99,"low":9.51,"open":9.91,"volume":16160700},{"timestamp":1302787800,"date":"2011-04-14","index":996,"close":9.35,"high":9.61,"low":9.22,"open":9.56,"volume":10837100},{"timestamp":1302874200,"date":"2011-04-15","index":997,"close":9.25,"high":9.45,"low":9.13,"open":9.34,"volume":15754300},{"timestamp":1303133400,"date":"2011-04-18","index":998,"close":9.14,"high":9.42,"low":9.01,"open":9.27,"volume":23191400},{"timestamp":1303219800,"date":"2011-04-19","index":999,"close":9.13,"high":9.24,"low":9.03,"open":9.19,"volume":10729500},{"timestamp":1303306200,"date":"2011-04-20","index":1000,"close":9.07,"high":9.19,"low":8.91,"open":9.12,"volume":21788700},{"timestamp":1303392600,"date":"2011-04-21","index":1001,"close":9.05,"high":9.18,"low":9,"open":9.02,"volume":9601900},{"timestamp":1303738200,"date":"2011-04-25","index":1002,"close":9,"high":9.24,"low":9,"open":9.03,"volume":12798000}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":1003,"close":9.99,"high":10.06,"low":9.21,"open":9.27,"volume":42708800},{"timestamp":1303911000,"date":"2011-04-27","index":1004,"close":10.05,"high":10.19,"low":9.8,"open":9.81,"volume":20141900},{"timestamp":1303997400,"date":"2011-04-28","index":1005,"close":10.07,"high":10.13,"low":9.81,"open":10.04,"volume":12692700},{"timestamp":1304083800,"date":"2011-04-29","index":1006,"close":10.38,"high":10.7,"low":9.87,"open":9.92,"volume":22643800},{"timestamp":1304343000,"date":"2011-05-02","index":1007,"close":10.46,"high":10.8,"low":10.3,"open":10.66,"volume":13659400},{"timestamp":1304429400,"date":"2011-05-03","index":1008,"close":10.52,"high":10.62,"low":10.3,"open":10.3,"volume":12300200},{"timestamp":1304515800,"date":"2011-05-04","index":1009,"close":10.47,"high":10.71,"low":10.2,"open":10.53,"volume":14880200},{"timestamp":1304602200,"date":"2011-05-05","index":1010,"close":11.22,"high":11.45,"low":10.55,"open":10.56,"volume":27716600},{"timestamp":1304688600,"date":"2011-05-06","index":1011,"close":11.21,"high":11.35,"low":10.85,"open":11.31,"volume":17845700},{"timestamp":1304947800,"date":"2011-05-09","index":1012,"close":10.81,"high":11.13,"low":10.78,"open":10.84,"volume":9825400},{"timestamp":1305034200,"date":"2011-05-10","index":1013,"close":10.8,"high":11.08,"low":10.76,"open":10.93,"volume":11151800}]},{"date":"2011-01-18","estimated":0.24,"reported":0.19,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":924,"close":12.6,"high":12.63,"low":12.42,"open":12.45,"volume":4262400},{"timestamp":1294065000,"date":"2011-01-03","index":925,"close":12.58,"high":12.85,"low":12.47,"open":12.69,"volume":15060100},{"timestamp":1294151400,"date":"2011-01-04","index":926,"close":12.53,"high":12.79,"low":12.37,"open":12.58,"volume":19143500},{"timestamp":1294237800,"date":"2011-01-05","index":927,"close":12.98,"high":13.21,"low":12.58,"open":12.65,"volume":23780500},{"timestamp":1294324200,"date":"2011-01-06","index":928,"close":12.91,"high":13.11,"low":12.73,"open":12.93,"volume":13100900},{"timestamp":1294410600,"date":"2011-01-07","index":929,"close":13,"high":13.06,"low":12.8,"open":12.89,"volume":12458400},{"timestamp":1294669800,"date":"2011-01-10","index":930,"close":12.6,"high":12.98,"low":12.56,"open":12.98,"volume":10294200},{"timestamp":1294756200,"date":"2011-01-11","index":931,"close":12.35,"high":12.7,"low":12.32,"open":12.7,"volume":7395400},{"timestamp":1294842600,"date":"2011-01-12","index":932,"close":12.51,"high":12.55,"low":12.32,"open":12.52,"volume":6715400},{"timestamp":1294929000,"date":"2011-01-13","index":933,"close":12.61,"high":12.68,"low":12.28,"open":12.58,"volume":8514800},{"timestamp":1295015400,"date":"2011-01-14","index":934,"close":12.75,"high":12.81,"low":12.5,"open":12.51,"volume":11113000}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":935,"close":11.7,"high":12.55,"low":11.7,"open":12.49,"volume":24240100},{"timestamp":1295447400,"date":"2011-01-19","index":936,"close":11.45,"high":11.95,"low":11.35,"open":11.86,"volume":21069900},{"timestamp":1295533800,"date":"2011-01-20","index":937,"close":11.61,"high":11.61,"low":11.11,"open":11.37,"volume":21903600},{"timestamp":1295620200,"date":"2011-01-21","index":938,"close":11.54,"high":11.78,"low":11.39,"open":11.71,"volume":15559900},{"timestamp":1295879400,"date":"2011-01-24","index":939,"close":12.02,"high":12.07,"low":11.61,"open":11.63,"volume":22252200},{"timestamp":1295965800,"date":"2011-01-25","index":940,"close":11.63,"high":12.02,"low":11.49,"open":11.93,"volume":18292600},{"timestamp":1296052200,"date":"2011-01-26","index":941,"close":11.98,"high":12.01,"low":11.73,"open":11.8,"volume":24451000},{"timestamp":1296138600,"date":"2011-01-27","index":942,"close":12.3,"high":12.34,"low":11.9,"open":11.95,"volume":18365800},{"timestamp":1296225000,"date":"2011-01-28","index":943,"close":11.83,"high":12.29,"low":11.59,"open":12.23,"volume":16905000},{"timestamp":1296484200,"date":"2011-01-31","index":944,"close":11.67,"high":12.12,"low":11.67,"open":12.09,"volume":13665000},{"timestamp":1296570600,"date":"2011-02-01","index":945,"close":11.79,"high":11.88,"low":11.65,"open":11.75,"volume":10836000}]},{"date":"2010-10-20","estimated":0.94,"reported":1.1,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":863,"close":11.83,"high":11.87,"low":11.45,"open":11.57,"volume":12624100},{"timestamp":1286371800,"date":"2010-10-06","index":864,"close":11.78,"high":12.05,"low":11.56,"open":11.87,"volume":10124100},{"timestamp":1286458200,"date":"2010-10-07","index":865,"close":11.77,"high":11.82,"low":11.61,"open":11.8,"volume":7162500},{"timestamp":1286544600,"date":"2010-10-08","index":866,"close":11.4,"high":11.79,"low":11.35,"open":11.71,"volume":13098100},{"timestamp":1286803800,"date":"2010-10-11","index":867,"close":11.24,"high":11.55,"low":11.14,"open":11.44,"volume":8441200},{"timestamp":1286890200,"date":"2010-10-12","index":868,"close":11.42,"high":11.57,"low":10.96,"open":11.17,"volume":12218700},{"timestamp":1286976600,"date":"2010-10-13","index":869,"close":11.58,"high":11.73,"low":11.23,"open":11.49,"volume":9462200},{"timestamp":1287063000,"date":"2010-10-14","index":870,"close":11.45,"high":11.62,"low":11.38,"open":11.6,"volume":7282400},{"timestamp":1287149400,"date":"2010-10-15","index":871,"close":11.38,"high":11.6,"low":11.31,"open":11.5,"volume":6667900},{"timestamp":1287408600,"date":"2010-10-18","index":872,"close":11.51,"high":11.51,"low":11.12,"open":11.43,"volume":7043400},{"timestamp":1287495000,"date":"2010-10-19","index":873,"close":11.7,"high":11.72,"low":11.3,"open":11.33,"volume":12510300}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":874,"close":12.97,"high":13.17,"low":12.33,"open":12.47,"volume":30285400},{"timestamp":1287667800,"date":"2010-10-21","index":875,"close":13.53,"high":13.54,"low":12.9,"open":13.03,"volume":20095600},{"timestamp":1287754200,"date":"2010-10-22","index":876,"close":13.18,"high":13.47,"low":13.06,"open":13.45,"volume":7956400},{"timestamp":1288013400,"date":"2010-10-25","index":877,"close":13.47,"high":13.65,"low":13.21,"open":13.35,"volume":8404500},{"timestamp":1288099800,"date":"2010-10-26","index":878,"close":13.33,"high":13.64,"low":13.13,"open":13.32,"volume":8190200},{"timestamp":1288186200,"date":"2010-10-27","index":879,"close":13.78,"high":13.8,"low":13.16,"open":13.17,"volume":9277000},{"timestamp":1288272600,"date":"2010-10-28","index":880,"close":13.88,"high":14.1,"low":13.77,"open":13.8,"volume":11263500},{"timestamp":1288359000,"date":"2010-10-29","index":881,"close":13.89,"high":13.93,"low":13.46,"open":13.87,"volume":11073200},{"timestamp":1288618200,"date":"2010-11-01","index":882,"close":13.72,"high":13.97,"low":13.45,"open":13.9,"volume":7474200},{"timestamp":1288704600,"date":"2010-11-02","index":883,"close":13.85,"high":13.92,"low":13.6,"open":13.86,"volume":6661300},{"timestamp":1288791000,"date":"2010-11-03","index":884,"close":14.19,"high":14.48,"low":13.63,"open":13.89,"volume":13846300}]},{"date":"2010-07-19","estimated":0.64,"reported":0.65,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":797,"close":11.72,"high":12.28,"low":11.33,"open":11.97,"volume":14191300},{"timestamp":1278077400,"date":"2010-07-02","index":798,"close":11.03,"high":11.82,"low":10.71,"open":11.64,"volume":18289100},{"timestamp":1278423000,"date":"2010-07-06","index":799,"close":11.1,"high":11.7,"low":10.96,"open":11.4,"volume":9754900},{"timestamp":1278509400,"date":"2010-07-07","index":800,"close":11.71,"high":11.74,"low":10.93,"open":11.28,"volume":10661800},{"timestamp":1278595800,"date":"2010-07-08","index":801,"close":11.77,"high":11.96,"low":11.5,"open":11.9,"volume":5722400},{"timestamp":1278682200,"date":"2010-07-09","index":802,"close":11.65,"high":11.9,"low":11.51,"open":11.78,"volume":6974700},{"timestamp":1278941400,"date":"2010-07-12","index":803,"close":11.67,"high":12.08,"low":11.43,"open":11.71,"volume":9615500},{"timestamp":1279027800,"date":"2010-07-13","index":804,"close":12.11,"high":12.27,"low":11.9,"open":11.9,"volume":10829200},{"timestamp":1279114200,"date":"2010-07-14","index":805,"close":12.21,"high":12.4,"low":12,"open":12.16,"volume":8406400},{"timestamp":1279200600,"date":"2010-07-15","index":806,"close":12.01,"high":12.32,"low":11.8,"open":12.26,"volume":8121800},{"timestamp":1279287000,"date":"2010-07-16","index":807,"close":11.72,"high":12.14,"low":11.68,"open":11.95,"volume":8205100}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":808,"close":11.38,"high":11.7,"low":10.4,"open":11.43,"volume":29991000},{"timestamp":1279632600,"date":"2010-07-20","index":809,"close":11.53,"high":11.62,"low":11.1,"open":11.18,"volume":9408900},{"timestamp":1279719000,"date":"2010-07-21","index":810,"close":10.9,"high":11.76,"low":10.85,"open":11.54,"volume":15492500},{"timestamp":1279805400,"date":"2010-07-22","index":811,"close":11.46,"high":11.53,"low":11.06,"open":11.15,"volume":9812600},{"timestamp":1279891800,"date":"2010-07-23","index":812,"close":11.45,"high":11.57,"low":11.25,"open":11.43,"volume":6727200},{"timestamp":1280151000,"date":"2010-07-26","index":813,"close":11.98,"high":12,"low":11.39,"open":11.42,"volume":7334800},{"timestamp":1280237400,"date":"2010-07-27","index":814,"close":11.71,"high":12.24,"low":11.69,"open":12.15,"volume":6278500},{"timestamp":1280323800,"date":"2010-07-28","index":815,"close":11.54,"high":11.87,"low":11.34,"open":11.71,"volume":5144900},{"timestamp":1280410200,"date":"2010-07-29","index":816,"close":11.69,"high":11.8,"low":11.32,"open":11.64,"volume":5777000},{"timestamp":1280496600,"date":"2010-07-30","index":817,"close":11.88,"high":11.93,"low":11.33,"open":11.54,"volume":7858600},{"timestamp":1280755800,"date":"2010-08-02","index":818,"close":12.61,"high":12.8,"low":11.93,"open":12.08,"volume":13109600}]},{"date":"2010-04-20","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":735,"close":14.42,"high":14.78,"low":14.25,"open":14.69,"volume":12949300},{"timestamp":1270560600,"date":"2010-04-06","index":736,"close":14.66,"high":14.66,"low":14.27,"open":14.27,"volume":9131800},{"timestamp":1270647000,"date":"2010-04-07","index":737,"close":14.17,"high":14.65,"low":14.06,"open":14.55,"volume":16171400},{"timestamp":1270733400,"date":"2010-04-08","index":738,"close":14.81,"high":14.83,"low":14.36,"open":14.63,"volume":13900700},{"timestamp":1270819800,"date":"2010-04-09","index":739,"close":14.58,"high":14.86,"low":14.49,"open":14.76,"volume":11695600},{"timestamp":1271079000,"date":"2010-04-12","index":740,"close":14.93,"high":14.94,"low":14.61,"open":14.67,"volume":8403200},{"timestamp":1271165400,"date":"2010-04-13","index":741,"close":14.37,"high":14.92,"low":14.3,"open":14.84,"volume":9319100},{"timestamp":1271251800,"date":"2010-04-14","index":742,"close":14.39,"high":14.78,"low":14.33,"open":14.47,"volume":10568900},{"timestamp":1271338200,"date":"2010-04-15","index":743,"close":14.39,"high":14.56,"low":14.01,"open":14.4,"volume":14046900},{"timestamp":1271424600,"date":"2010-04-16","index":744,"close":13.87,"high":14.4,"low":13.7,"open":14.38,"volume":13023100},{"timestamp":1271683800,"date":"2010-04-19","index":745,"close":13.18,"high":14.2,"low":13.17,"open":13.78,"volume":18874700}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":746,"close":13.16,"high":13.48,"low":12.68,"open":13.4,"volume":25945600},{"timestamp":1271856600,"date":"2010-04-21","index":747,"close":12.57,"high":13.37,"low":12.35,"open":13.37,"volume":25576200},{"timestamp":1271943000,"date":"2010-04-22","index":748,"close":12.36,"high":12.84,"low":12.1,"open":12.6,"volume":26749900},{"timestamp":1272029400,"date":"2010-04-23","index":749,"close":13.01,"high":13.22,"low":12.45,"open":12.47,"volume":20970900},{"timestamp":1272288600,"date":"2010-04-26","index":750,"close":12.95,"high":13.15,"low":12.78,"open":13.08,"volume":14005900},{"timestamp":1272375000,"date":"2010-04-27","index":751,"close":12.22,"high":12.99,"low":12.2,"open":12.88,"volume":13762800},{"timestamp":1272461400,"date":"2010-04-28","index":752,"close":12.18,"high":12.57,"low":12.11,"open":12.47,"volume":13210400},{"timestamp":1272547800,"date":"2010-04-29","index":753,"close":12.11,"high":12.51,"low":11.95,"open":12.36,"volume":13514300},{"timestamp":1272634200,"date":"2010-04-30","index":754,"close":12.08,"high":12.58,"low":12,"open":12.21,"volume":22022900},{"timestamp":1272893400,"date":"2010-05-03","index":755,"close":12.59,"high":12.74,"low":12.16,"open":12.3,"volume":12473500},{"timestamp":1272979800,"date":"2010-05-04","index":756,"close":11.76,"high":12.35,"low":11.49,"open":12.28,"volume":18811600}]},{"date":"2010-01-26","estimated":-0.24,"reported":-0.27,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":677,"close":12.47,"high":12.85,"low":12.05,"open":12.62,"volume":24589200},{"timestamp":1263220200,"date":"2010-01-11","index":678,"close":12.79,"high":12.89,"low":12.13,"open":12.34,"volume":16220400},{"timestamp":1263306600,"date":"2010-01-12","index":679,"close":12.54,"high":12.91,"low":12.31,"open":12.67,"volume":12905500},{"timestamp":1263393000,"date":"2010-01-13","index":680,"close":12.85,"high":12.96,"low":12.41,"open":12.53,"volume":11763200},{"timestamp":1263479400,"date":"2010-01-14","index":681,"close":13.17,"high":13.31,"low":12.69,"open":12.72,"volume":12026800},{"timestamp":1263565800,"date":"2010-01-15","index":682,"close":12.74,"high":13.33,"low":12.59,"open":13.18,"volume":9127500},{"timestamp":1263911400,"date":"2010-01-19","index":683,"close":13.03,"high":13.29,"low":12.79,"open":12.8,"volume":9836500},{"timestamp":1263997800,"date":"2010-01-20","index":684,"close":13.41,"high":13.49,"low":12.69,"open":12.97,"volume":20133800},{"timestamp":1264084200,"date":"2010-01-21","index":685,"close":13.44,"high":13.69,"low":13.15,"open":13.5,"volume":24669200},{"timestamp":1264170600,"date":"2010-01-22","index":686,"close":13.29,"high":13.73,"low":12.91,"open":13.31,"volume":22279200},{"timestamp":1264429800,"date":"2010-01-25","index":687,"close":13.33,"high":13.64,"low":12.95,"open":13.38,"volume":19299600}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":688,"close":13.15,"high":13.4,"low":12.7,"open":12.78,"volume":16290600},{"timestamp":1264602600,"date":"2010-01-27","index":689,"close":13.16,"high":13.44,"low":12.82,"open":13.01,"volume":24581400},{"timestamp":1264689000,"date":"2010-01-28","index":690,"close":12.65,"high":13.54,"low":12.63,"open":13.23,"volume":17086500},{"timestamp":1264775400,"date":"2010-01-29","index":691,"close":12.23,"high":13.16,"low":12.19,"open":12.8,"volume":19296900},{"timestamp":1265034600,"date":"2010-02-01","index":692,"close":12.63,"high":12.64,"low":12.32,"open":12.37,"volume":9733500},{"timestamp":1265121000,"date":"2010-02-02","index":693,"close":12.9,"high":13.07,"low":12.66,"open":12.8,"volume":12952100},{"timestamp":1265207400,"date":"2010-02-03","index":694,"close":12.42,"high":12.91,"low":12.32,"open":12.91,"volume":9609600},{"timestamp":1265293800,"date":"2010-02-04","index":695,"close":11.46,"high":12.03,"low":11.32,"open":11.79,"volume":17073600},{"timestamp":1265380200,"date":"2010-02-05","index":696,"close":11.3,"high":11.73,"low":10.93,"open":11.41,"volume":20004600},{"timestamp":1265639400,"date":"2010-02-08","index":697,"close":11.25,"high":11.6,"low":11.14,"open":11.31,"volume":9296400},{"timestamp":1265725800,"date":"2010-02-09","index":698,"close":12.39,"high":12.55,"low":11.53,"open":11.53,"volume":23978700}]},{"date":"2009-10-22","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":613,"close":8.28,"high":8.53,"low":8.26,"open":8.49,"volume":7273000},{"timestamp":1255008600,"date":"2009-10-08","index":614,"close":8.62,"high":8.83,"low":8.35,"open":8.35,"volume":10533600},{"timestamp":1255095000,"date":"2009-10-09","index":615,"close":8.67,"high":8.85,"low":8.52,"open":8.64,"volume":6043600},{"timestamp":1255354200,"date":"2009-10-12","index":616,"close":8.9,"high":8.94,"low":8.57,"open":8.74,"volume":9939200},{"timestamp":1255440600,"date":"2009-10-13","index":617,"close":8.9,"high":8.98,"low":8.73,"open":8.9,"volume":8685200},{"timestamp":1255527000,"date":"2009-10-14","index":618,"close":9.05,"high":9.15,"low":8.98,"open":9.02,"volume":9047900},{"timestamp":1255613400,"date":"2009-10-15","index":619,"close":9.07,"high":9.19,"low":8.88,"open":9,"volume":16666500},{"timestamp":1255699800,"date":"2009-10-16","index":620,"close":9.03,"high":9.11,"low":8.95,"open":8.99,"volume":9034900},{"timestamp":1255959000,"date":"2009-10-19","index":621,"close":8.99,"high":9.05,"low":8.82,"open":8.95,"volume":14738100},{"timestamp":1256045400,"date":"2009-10-20","index":622,"close":9.02,"high":9.16,"low":8.97,"open":9.04,"volume":10996900},{"timestamp":1256131800,"date":"2009-10-21","index":623,"close":8.33,"high":9.2,"low":8.22,"open":9.02,"volume":29808200}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":624,"close":8.32,"high":8.66,"low":7.73,"open":8.59,"volume":23380000},{"timestamp":1256304600,"date":"2009-10-23","index":625,"close":8.24,"high":8.38,"low":8.09,"open":8.38,"volume":11424700},{"timestamp":1256563800,"date":"2009-10-26","index":626,"close":7.79,"high":8.42,"low":7.76,"open":8.24,"volume":15043300},{"timestamp":1256650200,"date":"2009-10-27","index":627,"close":7.64,"high":7.94,"low":7.56,"open":7.94,"volume":12166400},{"timestamp":1256736600,"date":"2009-10-28","index":628,"close":7.19,"high":7.74,"low":7.17,"open":7.74,"volume":14951300},{"timestamp":1256823000,"date":"2009-10-29","index":629,"close":7.36,"high":7.62,"low":7.27,"open":7.32,"volume":9348900},{"timestamp":1256909400,"date":"2009-10-30","index":630,"close":7.14,"high":7.46,"low":6.92,"open":7.25,"volume":10238600},{"timestamp":1257172200,"date":"2009-11-02","index":631,"close":6.95,"high":7.3,"low":6.78,"open":7.14,"volume":11587900},{"timestamp":1257258600,"date":"2009-11-03","index":632,"close":7.22,"high":7.34,"low":6.93,"open":6.95,"volume":13076600},{"timestamp":1257345000,"date":"2009-11-04","index":633,"close":7.16,"high":7.69,"low":7.15,"open":7.32,"volume":9928800},{"timestamp":1257431400,"date":"2009-11-05","index":634,"close":7.33,"high":7.38,"low":7.09,"open":7.21,"volume":6557500}]},{"date":"2009-07-22","estimated":-0.29,"reported":-0.24,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":548,"close":5.71,"high":5.77,"low":5.59,"open":5.69,"volume":7472700},{"timestamp":1247059800,"date":"2009-07-08","index":549,"close":5.68,"high":5.9,"low":5.56,"open":5.78,"volume":9514000},{"timestamp":1247146200,"date":"2009-07-09","index":550,"close":5.75,"high":5.87,"low":5.62,"open":5.87,"volume":6770600},{"timestamp":1247232600,"date":"2009-07-10","index":551,"close":5.9,"high":5.95,"low":5.62,"open":5.74,"volume":7030800},{"timestamp":1247491800,"date":"2009-07-13","index":552,"close":5.97,"high":6.05,"low":5.7,"open":5.99,"volume":11536700},{"timestamp":1247578200,"date":"2009-07-14","index":553,"close":5.98,"high":6.05,"low":5.84,"open":5.86,"volume":8551900},{"timestamp":1247664600,"date":"2009-07-15","index":554,"close":6.16,"high":6.26,"low":5.95,"open":6.1,"volume":15418600},{"timestamp":1247751000,"date":"2009-07-16","index":555,"close":6.12,"high":6.23,"low":6.02,"open":6.12,"volume":7825100},{"timestamp":1247837400,"date":"2009-07-17","index":556,"close":6.08,"high":6.21,"low":6.01,"open":6.14,"volume":6614100},{"timestamp":1248096600,"date":"2009-07-20","index":557,"close":6.27,"high":6.44,"low":6,"open":6.01,"volume":13048700},{"timestamp":1248183000,"date":"2009-07-21","index":558,"close":6.06,"high":6.37,"low":5.71,"open":6.35,"volume":12702100}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":559,"close":5.77,"high":6.22,"low":5.77,"open":6,"volume":14066000},{"timestamp":1248355800,"date":"2009-07-23","index":560,"close":6.06,"high":6.1,"low":5.58,"open":5.87,"volume":19803800},{"timestamp":1248442200,"date":"2009-07-24","index":561,"close":6.2,"high":6.27,"low":5.88,"open":5.96,"volume":10841800},{"timestamp":1248701400,"date":"2009-07-27","index":562,"close":6.2,"high":6.43,"low":6.14,"open":6.14,"volume":9729900},{"timestamp":1248787800,"date":"2009-07-28","index":563,"close":6.5,"high":6.55,"low":6.16,"open":6.2,"volume":10910700},{"timestamp":1248874200,"date":"2009-07-29","index":564,"close":6.83,"high":6.85,"low":6.35,"open":6.42,"volume":14453100},{"timestamp":1248960600,"date":"2009-07-30","index":565,"close":6.86,"high":6.95,"low":6.69,"open":6.8,"volume":10067600},{"timestamp":1249047000,"date":"2009-07-31","index":566,"close":6.93,"high":6.95,"low":6.79,"open":6.85,"volume":6954200},{"timestamp":1249306200,"date":"2009-08-03","index":567,"close":6.98,"high":7.04,"low":6.78,"open":7.04,"volume":10444500},{"timestamp":1249392600,"date":"2009-08-04","index":568,"close":7.17,"high":7.4,"low":6.85,"open":6.89,"volume":15680400},{"timestamp":1249479000,"date":"2009-08-05","index":569,"close":7.32,"high":7.36,"low":6.95,"open":7.2,"volume":16199800}]},{"date":"2009-04-21","estimated":-1.01,"reported":-0.84,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":484,"close":6.64,"high":6.78,"low":6.3,"open":6.54,"volume":10076300},{"timestamp":1239024600,"date":"2009-04-06","index":485,"close":6.94,"high":7.16,"low":6.5,"open":6.5,"volume":14306100},{"timestamp":1239111000,"date":"2009-04-07","index":486,"close":6.66,"high":6.99,"low":6.5,"open":6.83,"volume":9306700},{"timestamp":1239197400,"date":"2009-04-08","index":487,"close":6.91,"high":7,"low":6.72,"open":6.72,"volume":8876700},{"timestamp":1239283800,"date":"2009-04-09","index":488,"close":7.39,"high":7.44,"low":7.08,"open":7.18,"volume":13980000},{"timestamp":1239629400,"date":"2009-04-13","index":489,"close":7.51,"high":7.54,"low":7.16,"open":7.27,"volume":10827900},{"timestamp":1239715800,"date":"2009-04-14","index":490,"close":7,"high":7.48,"low":6.83,"open":7.44,"volume":12096400},{"timestamp":1239802200,"date":"2009-04-15","index":491,"close":7.28,"high":7.48,"low":6.6,"open":6.87,"volume":22206200},{"timestamp":1239888600,"date":"2009-04-16","index":492,"close":7.28,"high":7.46,"low":7.04,"open":7.41,"volume":13652300},{"timestamp":1239975000,"date":"2009-04-17","index":493,"close":7.32,"high":7.41,"low":7.15,"open":7.22,"volume":7133100},{"timestamp":1240234200,"date":"2009-04-20","index":494,"close":6.81,"high":7.25,"low":6.73,"open":7.19,"volume":10625800}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":495,"close":8.11,"high":8.15,"low":6.8,"open":6.92,"volume":19112200},{"timestamp":1240407000,"date":"2009-04-22","index":496,"close":7.65,"high":8.24,"low":7.4,"open":7.88,"volume":17275100},{"timestamp":1240493400,"date":"2009-04-23","index":497,"close":8,"high":8.27,"low":7.68,"open":7.8,"volume":16303100},{"timestamp":1240579800,"date":"2009-04-24","index":498,"close":7.88,"high":8.13,"low":7.83,"open":8.13,"volume":8995800},{"timestamp":1240839000,"date":"2009-04-27","index":499,"close":6.75,"high":7,"low":6.15,"open":6.82,"volume":31677000},{"timestamp":1240925400,"date":"2009-04-28","index":500,"close":6.08,"high":6.95,"low":5.98,"open":6.35,"volume":31823900},{"timestamp":1241011800,"date":"2009-04-29","index":501,"close":6.22,"high":6.5,"low":6.15,"open":6.36,"volume":26880100},{"timestamp":1241098200,"date":"2009-04-30","index":502,"close":6.17,"high":6.47,"low":6.1,"open":6.46,"volume":19076800},{"timestamp":1241184600,"date":"2009-05-01","index":503,"close":6.42,"high":6.55,"low":6.25,"open":6.28,"volume":11660600},{"timestamp":1241443800,"date":"2009-05-04","index":504,"close":7.02,"high":7.15,"low":6.67,"open":6.72,"volume":20046200},{"timestamp":1241530200,"date":"2009-05-05","index":505,"close":7.53,"high":7.55,"low":7.03,"open":7.15,"volume":20575100}]},{"date":"2009-01-27","estimated":-0.34,"reported":-0.5,"pre":[{"timestamp":1231511400,"date":"2009-01-09","index":426,"close":11.76,"high":12.19,"low":11.6,"open":12.19,"volume":9873200},{"timestamp":1231770600,"date":"2009-01-12","index":427,"close":11.3,"high":12.24,"low":10.89,"open":11.89,"volume":8979600},{"timestamp":1231857000,"date":"2009-01-13","index":428,"close":11.11,"high":11.33,"low":10.8,"open":11.11,"volume":9980300},{"timestamp":1231943400,"date":"2009-01-14","index":429,"close":10.29,"high":11.05,"low":10.1,"open":10.85,"volume":8518400},{"timestamp":1232029800,"date":"2009-01-15","index":430,"close":10.97,"high":11.6,"low":10.15,"open":10.43,"volume":14226500},{"timestamp":1232116200,"date":"2009-01-16","index":431,"close":11.43,"high":11.65,"low":10.82,"open":11.02,"volume":9946400},{"timestamp":1232461800,"date":"2009-01-20","index":432,"close":11.04,"high":11.86,"low":10.98,"open":11.4,"volume":11927500},{"timestamp":1232548200,"date":"2009-01-21","index":433,"close":10.1,"high":11.5,"low":9.04,"open":11.28,"volume":21666900},{"timestamp":1232634600,"date":"2009-01-22","index":434,"close":10.58,"high":10.73,"low":9.76,"open":10,"volume":14128100},{"timestamp":1232721000,"date":"2009-01-23","index":435,"close":10.26,"high":10.83,"low":9.93,"open":10.1,"volume":9394900},{"timestamp":1232980200,"date":"2009-01-26","index":436,"close":9.93,"high":10.6,"low":9.75,"open":10.6,"volume":7357800}],"post":[{"timestamp":1233066600,"date":"2009-01-27","index":437,"close":7.93,"high":9.36,"low":7.5,"open":9.25,"volume":32765000},{"timestamp":1233153000,"date":"2009-01-28","index":438,"close":8.74,"high":8.84,"low":8.21,"open":8.34,"volume":13099200},{"timestamp":1233239400,"date":"2009-01-29","index":439,"close":8.02,"high":8.97,"low":7.86,"open":8.6,"volume":12747300},{"timestamp":1233325800,"date":"2009-01-30","index":440,"close":6.9,"high":8.27,"low":6.74,"open":8.16,"volume":24654100},{"timestamp":1233585000,"date":"2009-02-02","index":441,"close":7.07,"high":7.15,"low":6.64,"open":7.09,"volume":16042100},{"timestamp":1233671400,"date":"2009-02-03","index":442,"close":6.9,"high":7.26,"low":6.65,"open":7.25,"volume":12648100},{"timestamp":1233757800,"date":"2009-02-04","index":443,"close":6.51,"high":7.12,"low":6.5,"open":7,"volume":11712200},{"timestamp":1233844200,"date":"2009-02-05","index":444,"close":6.53,"high":7,"low":6.06,"open":6.51,"volume":16950300},{"timestamp":1233930600,"date":"2009-02-06","index":445,"close":7.34,"high":7.67,"low":6.67,"open":6.76,"volume":19547500},{"timestamp":1234189800,"date":"2009-02-09","index":446,"close":7.3,"high":7.5,"low":7.16,"open":7.43,"volume":7765800},{"timestamp":1234276200,"date":"2009-02-10","index":447,"close":6.84,"high":7.5,"low":6.8,"open":7.13,"volume":12281000}]},{"date":"2008-10-15","estimated":null,"reported":-0.07,"pre":[],"post":[]},{"date":"2008-07-16","estimated":0.1,"reported":0.35,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":292,"close":5.7,"high":5.76,"low":5.2,"open":5.42,"volume":10611700},{"timestamp":1214919000,"date":"2008-07-01","index":293,"close":5.53,"high":5.67,"low":5.21,"open":5.47,"volume":12666300},{"timestamp":1215005400,"date":"2008-07-02","index":294,"close":4.9,"high":5.52,"low":4.85,"open":5.52,"volume":12043300},{"timestamp":1215091800,"date":"2008-07-03","index":295,"close":4.95,"high":5.21,"low":4.71,"open":5,"volume":6977600},{"timestamp":1215437400,"date":"2008-07-07","index":296,"close":4.88,"high":5.34,"low":4.72,"open":5.34,"volume":15207100},{"timestamp":1215523800,"date":"2008-07-08","index":297,"close":5.84,"high":5.9,"low":5.06,"open":5.16,"volume":15903400},{"timestamp":1215610200,"date":"2008-07-09","index":298,"close":5.28,"high":5.88,"low":5.2,"open":5.74,"volume":15418500},{"timestamp":1215696600,"date":"2008-07-10","index":299,"close":5.19,"high":5.55,"low":4.96,"open":5.22,"volume":10383200},{"timestamp":1215783000,"date":"2008-07-11","index":300,"close":4.93,"high":5.23,"low":4.59,"open":4.9,"volume":14565500},{"timestamp":1216042200,"date":"2008-07-14","index":301,"close":4.64,"high":5.28,"low":4.64,"open":5.28,"volume":8584200},{"timestamp":1216128600,"date":"2008-07-15","index":302,"close":4.67,"high":4.95,"low":4,"open":4.6,"volume":15186000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":303,"close":5.91,"high":6.11,"low":4.75,"open":4.76,"volume":34130000},{"timestamp":1216301400,"date":"2008-07-17","index":304,"close":6.81,"high":7,"low":5.52,"open":6.15,"volume":22248600},{"timestamp":1216387800,"date":"2008-07-18","index":305,"close":6.93,"high":7.25,"low":6.47,"open":6.76,"volume":14705200},{"timestamp":1216647000,"date":"2008-07-21","index":306,"close":6.56,"high":7.14,"low":6.5,"open":6.77,"volume":10032000},{"timestamp":1216733400,"date":"2008-07-22","index":307,"close":7.71,"high":7.9,"low":6.75,"open":6.78,"volume":38305000},{"timestamp":1216819800,"date":"2008-07-23","index":308,"close":8.6,"high":8.79,"low":7.41,"open":8.1,"volume":34163200},{"timestamp":1216906200,"date":"2008-07-24","index":309,"close":6.8,"high":8.34,"low":6.45,"open":8.16,"volume":34379900},{"timestamp":1216992600,"date":"2008-07-25","index":310,"close":7.34,"high":7.73,"low":7.04,"open":7.25,"volume":22090100},{"timestamp":1217251800,"date":"2008-07-28","index":311,"close":6.9,"high":7.55,"low":6.7,"open":7.19,"volume":15768800},{"timestamp":1217338200,"date":"2008-07-29","index":312,"close":7.91,"high":7.97,"low":7.04,"open":7.29,"volume":21221100},{"timestamp":1217424600,"date":"2008-07-30","index":313,"close":7.19,"high":8.44,"low":7,"open":8.11,"volume":24472300}]},{"date":"2008-04-23","estimated":-0.51,"reported":-0.69,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":234,"close":9.34,"high":9.5,"low":9.1,"open":9.36,"volume":5180100},{"timestamp":1207747800,"date":"2008-04-09","index":235,"close":8.91,"high":9.58,"low":8.43,"open":9.38,"volume":8312300},{"timestamp":1207834200,"date":"2008-04-10","index":236,"close":9.75,"high":10,"low":8.76,"open":9.06,"volume":7788800},{"timestamp":1207920600,"date":"2008-04-11","index":237,"close":10.01,"high":10.55,"low":9.9,"open":10.28,"volume":10824400},{"timestamp":1208179800,"date":"2008-04-14","index":238,"close":10.48,"high":10.75,"low":10.15,"open":10.69,"volume":9120600},{"timestamp":1208266200,"date":"2008-04-15","index":239,"close":9.16,"high":10.89,"low":8.84,"open":10.75,"volume":32262700},{"timestamp":1208352600,"date":"2008-04-16","index":240,"close":8.62,"high":9.4,"low":8.59,"open":9.15,"volume":20470700},{"timestamp":1208439000,"date":"2008-04-17","index":241,"close":8.55,"high":8.78,"low":8.4,"open":8.64,"volume":6431600},{"timestamp":1208525400,"date":"2008-04-18","index":242,"close":8.75,"high":9.06,"low":8.66,"open":8.8,"volume":8146500},{"timestamp":1208784600,"date":"2008-04-21","index":243,"close":8.2,"high":8.73,"low":8.12,"open":8.61,"volume":6377300},{"timestamp":1208871000,"date":"2008-04-22","index":244,"close":6.8,"high":8.1,"low":6.7,"open":8,"volume":20105200}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":245,"close":6.56,"high":7.19,"low":6.5,"open":6.93,"volume":21487200},{"timestamp":1209043800,"date":"2008-04-24","index":246,"close":7.26,"high":7.39,"low":6.57,"open":6.93,"volume":19369000},{"timestamp":1209130200,"date":"2008-04-25","index":247,"close":7.01,"high":7.3,"low":6.71,"open":7.11,"volume":11496500},{"timestamp":1209389400,"date":"2008-04-28","index":248,"close":7.19,"high":7.23,"low":6.82,"open":6.95,"volume":8425400},{"timestamp":1209475800,"date":"2008-04-29","index":249,"close":8.24,"high":8.24,"low":7.35,"open":7.35,"volume":18722700},{"timestamp":1209562200,"date":"2008-04-30","index":250,"close":8.51,"high":8.67,"low":8.04,"open":8.22,"volume":15215200},{"timestamp":1209648600,"date":"2008-05-01","index":251,"close":8.83,"high":9.02,"low":8.57,"open":8.64,"volume":15114600},{"timestamp":1209735000,"date":"2008-05-02","index":252,"close":8.5,"high":8.94,"low":8.15,"open":8.91,"volume":8266300},{"timestamp":1209994200,"date":"2008-05-05","index":253,"close":8.11,"high":8.4,"low":7.96,"open":8.38,"volume":7458600},{"timestamp":1210080600,"date":"2008-05-06","index":254,"close":7.87,"high":7.95,"low":7.65,"open":7.92,"volume":9182300},{"timestamp":1210167000,"date":"2008-05-07","index":255,"close":7.67,"high":8.1,"low":7.53,"open":7.9,"volume":7083500}]},{"date":"2008-01-23","estimated":-0.18,"reported":-0.18,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":171,"close":13.39,"high":13.74,"low":12.81,"open":13.43,"volume":4133200},{"timestamp":1199802600,"date":"2008-01-08","index":172,"close":11.77,"high":13.55,"low":11.5,"open":13.3,"volume":9311200},{"timestamp":1199889000,"date":"2008-01-09","index":173,"close":13.52,"high":13.85,"low":11.76,"open":12.6,"volume":8358000},{"timestamp":1199975400,"date":"2008-01-10","index":174,"close":15.98,"high":16.93,"low":13.8,"open":14.06,"volume":17947800},{"timestamp":1200061800,"date":"2008-01-11","index":175,"close":15.48,"high":16.5,"low":14.77,"open":16.2,"volume":7343700},{"timestamp":1200321000,"date":"2008-01-14","index":176,"close":15.3,"high":15.85,"low":14.95,"open":15.7,"volume":3313800},{"timestamp":1200407400,"date":"2008-01-15","index":177,"close":15.98,"high":16.44,"low":15.3,"open":15.35,"volume":6826300},{"timestamp":1200493800,"date":"2008-01-16","index":178,"close":16,"high":16.22,"low":14.83,"open":16,"volume":6175000},{"timestamp":1200580200,"date":"2008-01-17","index":179,"close":15.19,"high":16.47,"low":14.68,"open":16.1,"volume":4649600},{"timestamp":1200666600,"date":"2008-01-18","index":180,"close":15.14,"high":15.64,"low":14.87,"open":15.58,"volume":2418300},{"timestamp":1201012200,"date":"2008-01-22","index":181,"close":14.85,"high":15.39,"low":13.7,"open":13.7,"volume":4542900}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":182,"close":15.98,"high":16.24,"low":14,"open":14.21,"volume":3333000},{"timestamp":1201185000,"date":"2008-01-24","index":183,"close":15.99,"high":16.21,"low":15.6,"open":15.98,"volume":3163200},{"timestamp":1201271400,"date":"2008-01-25","index":184,"close":16.21,"high":16.5,"low":15.56,"open":16,"volume":3093400},{"timestamp":1201530600,"date":"2008-01-28","index":185,"close":16.16,"high":16.69,"low":15.91,"open":16.21,"volume":3912900},{"timestamp":1201617000,"date":"2008-01-29","index":186,"close":16.01,"high":16.55,"low":15.83,"open":16.16,"volume":4795200},{"timestamp":1201703400,"date":"2008-01-30","index":187,"close":16.15,"high":16.66,"low":15.92,"open":15.95,"volume":4750800},{"timestamp":1201789800,"date":"2008-01-31","index":188,"close":16.82,"high":17,"low":15.9,"open":15.9,"volume":3900100},{"timestamp":1201876200,"date":"2008-02-01","index":189,"close":18.53,"high":18.64,"low":16.44,"open":16.8,"volume":6948200},{"timestamp":1202135400,"date":"2008-02-04","index":190,"close":17.25,"high":18.79,"low":17.1,"open":18.44,"volume":5381900},{"timestamp":1202221800,"date":"2008-02-05","index":191,"close":17.03,"high":17.77,"low":16.82,"open":16.9,"volume":3938800},{"timestamp":1202308200,"date":"2008-02-06","index":192,"close":17.95,"high":18.56,"low":16.5,"open":16.5,"volume":7828300}]},{"date":"2007-10-16","estimated":0.42,"reported":0.56,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":104,"close":18.22,"high":18.33,"low":17.81,"open":18,"volume":2277700},{"timestamp":1191331800,"date":"2007-10-02","index":105,"close":18.98,"high":19,"low":18.37,"open":18.4,"volume":2982300},{"timestamp":1191418200,"date":"2007-10-03","index":106,"close":19.28,"high":19.29,"low":18.51,"open":19.03,"volume":3078200},{"timestamp":1191504600,"date":"2007-10-04","index":107,"close":18.61,"high":19.55,"low":18.4,"open":19.12,"volume":4998500},{"timestamp":1191591000,"date":"2007-10-05","index":108,"close":19.19,"high":19.7,"low":18.63,"open":18.63,"volume":3334700},{"timestamp":1191850200,"date":"2007-10-08","index":109,"close":19.48,"high":19.66,"low":19.11,"open":19.12,"volume":1546800},{"timestamp":1191936600,"date":"2007-10-09","index":110,"close":19.59,"high":19.78,"low":19.21,"open":19.42,"volume":1839200},{"timestamp":1192023000,"date":"2007-10-10","index":111,"close":19.63,"high":19.69,"low":19.22,"open":19.25,"volume":2415800},{"timestamp":1192109400,"date":"2007-10-11","index":112,"close":19.39,"high":19.68,"low":19.24,"open":19.64,"volume":2948600},{"timestamp":1192195800,"date":"2007-10-12","index":113,"close":19.96,"high":19.98,"low":19.08,"open":19.25,"volume":2331600},{"timestamp":1192455000,"date":"2007-10-15","index":114,"close":20,"high":20,"low":19.17,"open":19.78,"volume":3955300}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":115,"close":20.08,"high":20.5,"low":19.3,"open":20.25,"volume":7945800},{"timestamp":1192627800,"date":"2007-10-17","index":116,"close":20.4,"high":20.56,"low":20.03,"open":20.36,"volume":5631600},{"timestamp":1192714200,"date":"2007-10-18","index":117,"close":19.96,"high":20.4,"low":19.79,"open":20.35,"volume":2480600},{"timestamp":1192800600,"date":"2007-10-19","index":118,"close":19.5,"high":20.04,"low":19.49,"open":20.04,"volume":2029600},{"timestamp":1193059800,"date":"2007-10-22","index":119,"close":20,"high":20.25,"low":19.2,"open":19.21,"volume":3344200},{"timestamp":1193146200,"date":"2007-10-23","index":120,"close":20.82,"high":21,"low":20.1,"open":20.18,"volume":5704400},{"timestamp":1193232600,"date":"2007-10-24","index":121,"close":20.58,"high":21.05,"low":20.47,"open":20.73,"volume":3971300},{"timestamp":1193319000,"date":"2007-10-25","index":122,"close":20.06,"high":20.75,"low":19.85,"open":20.4,"volume":2479300},{"timestamp":1193405400,"date":"2007-10-26","index":123,"close":19.74,"high":20.29,"low":19.41,"open":20.25,"volume":2171200},{"timestamp":1193664600,"date":"2007-10-29","index":124,"close":19.85,"high":20.36,"low":19.5,"open":19.59,"volume":1893500},{"timestamp":1193751000,"date":"2007-10-30","index":125,"close":20.68,"high":20.94,"low":19.9,"open":19.91,"volume":3845600}]},{"date":"2007-07-18","estimated":0.59,"reported":0.7,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":41,"close":19.58,"high":19.76,"low":19.53,"open":19.57,"volume":1831600},{"timestamp":1183469400,"date":"2007-07-03","index":42,"close":20.25,"high":20.26,"low":19.71,"open":19.71,"volume":2960900},{"timestamp":1183642200,"date":"2007-07-05","index":43,"close":20.52,"high":20.73,"low":19.92,"open":20.01,"volume":2640100},{"timestamp":1183728600,"date":"2007-07-06","index":44,"close":20.83,"high":20.9,"low":20.38,"open":20.55,"volume":1966900},{"timestamp":1183987800,"date":"2007-07-09","index":45,"close":21.33,"high":21.39,"low":20.86,"open":20.94,"volume":2872800},{"timestamp":1184074200,"date":"2007-07-10","index":46,"close":20.65,"high":21.25,"low":20.53,"open":21.18,"volume":2367100},{"timestamp":1184160600,"date":"2007-07-11","index":47,"close":20.12,"high":20.59,"low":20,"open":20.18,"volume":2387700},{"timestamp":1184247000,"date":"2007-07-12","index":48,"close":20.43,"high":20.63,"low":20.11,"open":20.43,"volume":3455400},{"timestamp":1184333400,"date":"2007-07-13","index":49,"close":20.5,"high":20.54,"low":20.08,"open":20.35,"volume":1751700},{"timestamp":1184592600,"date":"2007-07-16","index":50,"close":20.94,"high":21,"low":20.31,"open":20.45,"volume":2891700},{"timestamp":1184679000,"date":"2007-07-17","index":51,"close":21.19,"high":21.25,"low":20.78,"open":21,"volume":4383100}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":52,"close":21.37,"high":21.8,"low":21.15,"open":21.79,"volume":9011300},{"timestamp":1184851800,"date":"2007-07-19","index":53,"close":21.51,"high":21.8,"low":21.4,"open":21.48,"volume":8636500},{"timestamp":1184938200,"date":"2007-07-20","index":54,"close":21.4,"high":21.58,"low":21,"open":21.41,"volume":4248400},{"timestamp":1185197400,"date":"2007-07-23","index":55,"close":21.11,"high":21.5,"low":21.01,"open":21.4,"volume":4399000},{"timestamp":1185283800,"date":"2007-07-24","index":56,"close":21.33,"high":21.6,"low":20.73,"open":21.15,"volume":6101200},{"timestamp":1185370200,"date":"2007-07-25","index":57,"close":20.78,"high":21.31,"low":20.45,"open":21.3,"volume":2779100},{"timestamp":1185456600,"date":"2007-07-26","index":58,"close":19.36,"high":20.56,"low":18.87,"open":20.56,"volume":9754300},{"timestamp":1185543000,"date":"2007-07-27","index":59,"close":18.59,"high":19.72,"low":18.37,"open":19.71,"volume":4562800},{"timestamp":1185802200,"date":"2007-07-30","index":60,"close":18.05,"high":18.59,"low":17.32,"open":18.5,"volume":8926900},{"timestamp":1185888600,"date":"2007-07-31","index":61,"close":17.82,"high":18.54,"low":17.72,"open":18.28,"volume":3582900},{"timestamp":1185975000,"date":"2007-08-01","index":62,"close":18.35,"high":18.65,"low":17.18,"open":18,"volume":7082200}]},{"date":"2007-02-15","estimated":-1.03,"reported":-1.22,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-11-13","estimated":-1.57,"reported":-0.23,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-08-11","estimated":-2.65,"reported":-11.17,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-05-11","estimated":-2.15,"reported":-10.94,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-02-14","estimated":-3.32,"reported":-4.13,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-11-10","estimated":-3,"reported":-2.62,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-07-21","estimated":-2.37,"reported":-2.11,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-04-21","estimated":-4.76,"reported":-4.89,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-01-20","estimated":-5.51,"reported":-5.88,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-10-20","estimated":-4.38,"reported":-4.73,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-07-19","estimated":-2.46,"reported":-2.55,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-04-14","estimated":-3.02,"reported":-3.12,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-01-14","estimated":-1.65,"reported":-1.71,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-10-14","estimated":-1.46,"reported":-1.43,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-07-17","estimated":-2.08,"reported":-1.95,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-04-17","estimated":-3.51,"reported":-3.49,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-01-16","estimated":-2.29,"reported":-1.9,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-10-15","estimated":-1.84,"reported":-1.75,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-07-18","estimated":-1.39,"reported":-1.34,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-04-16","estimated":-2.87,"reported":-2.9,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-01-31","estimated":-3.89,"reported":-3.97,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-11-01","estimated":-2.7,"reported":-2.43,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-07-19","estimated":-1.2,"reported":-1.03,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-04-18","estimated":-0.86,"reported":-1.02,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-01-18","estimated":0.6,"reported":0.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2000-10-17","estimated":2.06,"reported":2.08,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2000-07-20","estimated":2.71,"reported":2.86,"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":"2025-10-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":1.71,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":1.52,"reported":1.5,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":4379,"close":48.75,"high":49.19,"low":47.96,"open":47.98,"volume":9203400},{"timestamp":1727357400,"date":"2024-09-26","index":4380,"close":51.81,"high":51.99,"low":49.66,"open":50,"volume":17920400},{"timestamp":1727443800,"date":"2024-09-27","index":4381,"close":51.54,"high":52.45,"low":51.21,"open":52.02,"volume":10931300},{"timestamp":1727703000,"date":"2024-09-30","index":4382,"close":50.79,"high":51.61,"low":50.27,"open":51.46,"volume":8083200},{"timestamp":1727789400,"date":"2024-10-01","index":4383,"close":49.96,"high":50.98,"low":49.08,"open":50.8,"volume":10546000},{"timestamp":1727875800,"date":"2024-10-02","index":4384,"close":48.4,"high":49.38,"low":48.2,"open":49.38,"volume":8142000},{"timestamp":1727962200,"date":"2024-10-03","index":4385,"close":47.46,"high":48.5,"low":46.9,"open":48.42,"volume":9561800},{"timestamp":1728048600,"date":"2024-10-04","index":4386,"close":49.28,"high":49.65,"low":48.35,"open":49.07,"volume":8574400},{"timestamp":1728307800,"date":"2024-10-07","index":4387,"close":49.47,"high":49.68,"low":48.91,"open":49.07,"volume":7103400},{"timestamp":1728394200,"date":"2024-10-08","index":4388,"close":50.62,"high":51.2,"low":49.9,"open":49.93,"volume":8425800},{"timestamp":1728480600,"date":"2024-10-09","index":4389,"close":50.98,"high":51.88,"low":50.62,"open":50.8,"volume":9670500}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":4390,"close":50.29,"high":51.5,"low":49.29,"open":50.51,"volume":16889900},{"timestamp":1728670307,"date":"2024-10-11","index":4391,"close":50.79,"high":50.81,"low":49.44,"open":49.97,"volume":4116231},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-11","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1719322200,"date":"2024-06-25","index":4315,"close":48.81,"high":49.85,"low":48.68,"open":49.55,"volume":7951400},{"timestamp":1719408600,"date":"2024-06-26","index":4316,"close":48.18,"high":48.47,"low":47.15,"open":47.9,"volume":10964200},{"timestamp":1719495000,"date":"2024-06-27","index":4317,"close":48.6,"high":48.64,"low":47.87,"open":48.15,"volume":6504900},{"timestamp":1719581400,"date":"2024-06-28","index":4318,"close":47.44,"high":48.5,"low":47.03,"open":48.42,"volume":11892900},{"timestamp":1719840600,"date":"2024-07-01","index":4319,"close":46.92,"high":47.9,"low":46.74,"open":47.81,"volume":9064600},{"timestamp":1719927000,"date":"2024-07-02","index":4320,"close":46.71,"high":47.29,"low":46.52,"open":47,"volume":6361900},{"timestamp":1720013400,"date":"2024-07-03","index":4321,"close":47.39,"high":47.47,"low":46.91,"open":47.15,"volume":3543200},{"timestamp":1720186200,"date":"2024-07-05","index":4322,"close":46.02,"high":47.15,"low":45.96,"open":47.15,"volume":9605500},{"timestamp":1720445400,"date":"2024-07-08","index":4323,"close":46.35,"high":47.3,"low":46.28,"open":46.82,"volume":7404000},{"timestamp":1720531800,"date":"2024-07-09","index":4324,"close":46.89,"high":47.61,"low":46.26,"open":46.37,"volume":9369500},{"timestamp":1720618200,"date":"2024-07-10","index":4325,"close":46.86,"high":47.29,"low":46.48,"open":47.13,"volume":11416100}],"post":[{"timestamp":1720704600,"date":"2024-07-11","index":4326,"close":44.99,"high":45.03,"low":42.17,"open":43.01,"volume":33857200},{"timestamp":1720791000,"date":"2024-07-12","index":4327,"close":43.62,"high":44.88,"low":43.55,"open":44.46,"volume":16717000},{"timestamp":1721050200,"date":"2024-07-15","index":4328,"close":43,"high":43.62,"low":42.72,"open":43.61,"volume":12563800},{"timestamp":1721136600,"date":"2024-07-16","index":4329,"close":46.02,"high":46.05,"low":43.16,"open":43.24,"volume":15554000},{"timestamp":1721223000,"date":"2024-07-17","index":4330,"close":45.76,"high":46.03,"low":45.3,"open":45.33,"volume":7160500},{"timestamp":1721309400,"date":"2024-07-18","index":4331,"close":44.92,"high":46.8,"low":44.59,"open":45.75,"volume":10441500},{"timestamp":1721395800,"date":"2024-07-19","index":4332,"close":45.44,"high":45.86,"low":44.05,"open":44.74,"volume":8789800},{"timestamp":1721655000,"date":"2024-07-22","index":4333,"close":43.83,"high":44.92,"low":43.55,"open":44.65,"volume":14486000},{"timestamp":1721741400,"date":"2024-07-23","index":4334,"close":43.61,"high":44.04,"low":43.24,"open":43.84,"volume":10772600},{"timestamp":1721827800,"date":"2024-07-24","index":4335,"close":42.94,"high":43.9,"low":42.81,"open":43.48,"volume":7120100},{"timestamp":1721914200,"date":"2024-07-25","index":4336,"close":43.47,"high":44,"low":42.51,"open":42.74,"volume":9293100}]},{"date":"2024-04-10","estimated":0.36,"reported":0.45,"pre":[{"timestamp":1711373400,"date":"2024-03-25","index":4252,"close":45.42,"high":45.59,"low":44.57,"open":45.48,"volume":8827000},{"timestamp":1711459800,"date":"2024-03-26","index":4253,"close":45.93,"high":46.12,"low":45.44,"open":45.58,"volume":7468400},{"timestamp":1711546200,"date":"2024-03-27","index":4254,"close":47.31,"high":47.5,"low":46.05,"open":46.21,"volume":10201400},{"timestamp":1711632600,"date":"2024-03-28","index":4255,"close":47.87,"high":48.06,"low":47.25,"open":47.3,"volume":13599400},{"timestamp":1711978200,"date":"2024-04-01","index":4256,"close":48.22,"high":49.2,"low":48.21,"open":48.5,"volume":13772800},{"timestamp":1712064600,"date":"2024-04-02","index":4257,"close":46.9,"high":47.43,"low":46.4,"open":47.32,"volume":9990900},{"timestamp":1712151000,"date":"2024-04-03","index":4258,"close":46.57,"high":47.47,"low":46.5,"open":46.79,"volume":11209100},{"timestamp":1712237400,"date":"2024-04-04","index":4259,"close":45.88,"high":48.07,"low":45.66,"open":47.22,"volume":10628300},{"timestamp":1712323800,"date":"2024-04-05","index":4260,"close":46.06,"high":46.46,"low":45.45,"open":45.99,"volume":7604200},{"timestamp":1712583000,"date":"2024-04-08","index":4261,"close":47.01,"high":47.39,"low":46.3,"open":46.32,"volume":9977500},{"timestamp":1712669400,"date":"2024-04-09","index":4262,"close":47.32,"high":47.49,"low":46.43,"open":47.15,"volume":13378200}],"post":[{"timestamp":1712755800,"date":"2024-04-10","index":4263,"close":46.24,"high":49.24,"low":45.72,"open":47.85,"volume":34952500},{"timestamp":1712842200,"date":"2024-04-11","index":4264,"close":47.63,"high":47.88,"low":46.58,"open":46.74,"volume":14073300},{"timestamp":1712928600,"date":"2024-04-12","index":4265,"close":46.86,"high":46.95,"low":46.09,"open":46.79,"volume":16604500},{"timestamp":1713187800,"date":"2024-04-15","index":4266,"close":46.65,"high":47.82,"low":46.29,"open":47.27,"volume":12122000},{"timestamp":1713274200,"date":"2024-04-16","index":4267,"close":46.55,"high":46.77,"low":45.64,"open":46.6,"volume":11692900},{"timestamp":1713360600,"date":"2024-04-17","index":4268,"close":47.88,"high":48.19,"low":47.15,"open":47.72,"volume":13841600},{"timestamp":1713447000,"date":"2024-04-18","index":4269,"close":47.85,"high":49.21,"low":47.81,"open":48,"volume":12255100},{"timestamp":1713533400,"date":"2024-04-19","index":4270,"close":47.57,"high":48.75,"low":47.5,"open":47.8,"volume":9249800},{"timestamp":1713792600,"date":"2024-04-22","index":4271,"close":49.02,"high":49.18,"low":47.8,"open":47.8,"volume":10442100},{"timestamp":1713879000,"date":"2024-04-23","index":4272,"close":49.23,"high":49.62,"low":48.2,"open":48.42,"volume":10669300},{"timestamp":1713965400,"date":"2024-04-24","index":4273,"close":47.94,"high":49.27,"low":47.74,"open":49.2,"volume":10329500}]},{"date":"2024-01-12","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":4192,"close":40.59,"high":40.88,"low":40.4,"open":40.72,"volume":4486400},{"timestamp":1703773800,"date":"2023-12-28","index":4193,"close":40.63,"high":40.72,"low":40.45,"open":40.5,"volume":4558100},{"timestamp":1703860200,"date":"2023-12-29","index":4194,"close":40.23,"high":40.66,"low":39.98,"open":40.53,"volume":8620600},{"timestamp":1704205800,"date":"2024-01-02","index":4195,"close":40.45,"high":40.94,"low":39.57,"open":39.97,"volume":9483800},{"timestamp":1704292200,"date":"2024-01-03","index":4196,"close":38.74,"high":39.8,"low":38.67,"open":39.66,"volume":11846200},{"timestamp":1704378600,"date":"2024-01-04","index":4197,"close":39.2,"high":39.68,"low":38.66,"open":38.74,"volume":8355800},{"timestamp":1704465000,"date":"2024-01-05","index":4198,"close":40.54,"high":40.74,"low":39.06,"open":39.15,"volume":11055300},{"timestamp":1704724200,"date":"2024-01-08","index":4199,"close":41.63,"high":42.1,"low":41.11,"open":41.23,"volume":11967400},{"timestamp":1704810600,"date":"2024-01-09","index":4200,"close":42.32,"high":42.39,"low":41.29,"open":41.4,"volume":11894000},{"timestamp":1704897000,"date":"2024-01-10","index":4201,"close":42.11,"high":42.52,"low":41.98,"open":42.23,"volume":10255600},{"timestamp":1704983400,"date":"2024-01-11","index":4202,"close":42.26,"high":42.37,"low":41.48,"open":41.85,"volume":10485200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":4203,"close":38.47,"high":40.76,"low":38.38,"open":40.15,"volume":42208000},{"timestamp":1705415400,"date":"2024-01-16","index":4204,"close":37.47,"high":38.19,"low":36.34,"open":38.14,"volume":27511600},{"timestamp":1705501800,"date":"2024-01-17","index":4205,"close":37.14,"high":37.97,"low":36.99,"open":37.3,"volume":11165800},{"timestamp":1705588200,"date":"2024-01-18","index":4206,"close":38.09,"high":38.28,"low":37.15,"open":37.3,"volume":13540800},{"timestamp":1705674600,"date":"2024-01-19","index":4207,"close":37.28,"high":38.25,"low":36.69,"open":38.18,"volume":19101400},{"timestamp":1705933800,"date":"2024-01-22","index":4208,"close":36.98,"high":38.18,"low":36.98,"open":37.66,"volume":11661700},{"timestamp":1706020200,"date":"2024-01-23","index":4209,"close":38.01,"high":38.97,"low":37.67,"open":38.06,"volume":15332500},{"timestamp":1706106600,"date":"2024-01-24","index":4210,"close":38.19,"high":38.7,"low":38.03,"open":38.4,"volume":9694900},{"timestamp":1706193000,"date":"2024-01-25","index":4211,"close":40.18,"high":40.31,"low":39.01,"open":39.05,"volume":19386400},{"timestamp":1706279400,"date":"2024-01-26","index":4212,"close":39.63,"high":40.57,"low":39.59,"open":40.26,"volume":8126600},{"timestamp":1706538600,"date":"2024-01-29","index":4213,"close":40.09,"high":40.17,"low":39.34,"open":39.62,"volume":7247500}]},{"date":"2023-10-12","estimated":1.95,"reported":2.03,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4129,"close":36.66,"high":37.15,"low":36.53,"open":36.77,"volume":7996900},{"timestamp":1695907800,"date":"2023-09-28","index":4130,"close":36.95,"high":37.47,"low":36.41,"open":36.7,"volume":8247600},{"timestamp":1695994200,"date":"2023-09-29","index":4131,"close":37,"high":37.48,"low":36.74,"open":37.25,"volume":7985500},{"timestamp":1696253400,"date":"2023-10-02","index":4132,"close":36.45,"high":37.2,"low":36.3,"open":36.97,"volume":5799800},{"timestamp":1696339800,"date":"2023-10-03","index":4133,"close":35.24,"high":36.29,"low":35.13,"open":36.14,"volume":9406100},{"timestamp":1696426200,"date":"2023-10-04","index":4134,"close":36.06,"high":36.26,"low":35.36,"open":35.47,"volume":9430500},{"timestamp":1696512600,"date":"2023-10-05","index":4135,"close":36.44,"high":36.65,"low":36.01,"open":36.47,"volume":8342200},{"timestamp":1696599000,"date":"2023-10-06","index":4136,"close":37,"high":37.33,"low":36.26,"open":36.33,"volume":9782700},{"timestamp":1696858200,"date":"2023-10-09","index":4137,"close":35.28,"high":35.79,"low":34.69,"open":35.71,"volume":14475900},{"timestamp":1696944600,"date":"2023-10-10","index":4138,"close":35.83,"high":36.67,"low":35.71,"open":35.74,"volume":12365700},{"timestamp":1697031000,"date":"2023-10-11","index":4139,"close":35.98,"high":36.62,"low":35.34,"open":35.76,"volume":14319300}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4140,"close":35.15,"high":37.07,"low":34.92,"open":37.01,"volume":29838600},{"timestamp":1697203800,"date":"2023-10-13","index":4141,"close":34.1,"high":35.43,"low":33.95,"open":34.78,"volume":14423600},{"timestamp":1697463000,"date":"2023-10-16","index":4142,"close":34.42,"high":34.75,"low":33.89,"open":34.11,"volume":10136900},{"timestamp":1697549400,"date":"2023-10-17","index":4143,"close":34.68,"high":35.19,"low":34.27,"open":34.33,"volume":10331900},{"timestamp":1697635800,"date":"2023-10-18","index":4144,"close":33.14,"high":34.1,"low":33.02,"open":34.1,"volume":14724500},{"timestamp":1697722200,"date":"2023-10-19","index":4145,"close":32.71,"high":33.62,"low":32.66,"open":33.21,"volume":13407100},{"timestamp":1697808600,"date":"2023-10-20","index":4146,"close":32.23,"high":32.72,"low":32.19,"open":32.59,"volume":8358800},{"timestamp":1698067800,"date":"2023-10-23","index":4147,"close":32.04,"high":32.59,"low":31.78,"open":32,"volume":12427600},{"timestamp":1698154200,"date":"2023-10-24","index":4148,"close":32.02,"high":32.45,"low":31.89,"open":32.1,"volume":8662800},{"timestamp":1698240600,"date":"2023-10-25","index":4149,"close":31.41,"high":31.93,"low":31.33,"open":31.86,"volume":11186400},{"timestamp":1698327000,"date":"2023-10-26","index":4150,"close":31.6,"high":32,"low":31.18,"open":31.48,"volume":10230800}]},{"date":"2023-07-13","estimated":2.4,"reported":2.68,"pre":[{"timestamp":1687872600,"date":"2023-06-27","index":4065,"close":46.09,"high":46.27,"low":43.37,"open":43.68,"volume":25947100},{"timestamp":1687959000,"date":"2023-06-28","index":4066,"close":46.71,"high":46.91,"low":46.05,"open":46.27,"volume":17184100},{"timestamp":1688045400,"date":"2023-06-29","index":4067,"close":46.31,"high":47.41,"low":46.22,"open":46.75,"volume":15246600},{"timestamp":1688131800,"date":"2023-06-30","index":4068,"close":47.54,"high":47.73,"low":46.49,"open":46.65,"volume":13325700},{"timestamp":1688391000,"date":"2023-07-03","index":4069,"close":47.96,"high":48.17,"low":47.44,"open":47.44,"volume":6305700},{"timestamp":1688563800,"date":"2023-07-05","index":4070,"close":48.52,"high":48.82,"low":47.66,"open":47.72,"volume":10488400},{"timestamp":1688650200,"date":"2023-07-06","index":4071,"close":47.33,"high":48.45,"low":47.24,"open":47.99,"volume":15081900},{"timestamp":1688736600,"date":"2023-07-07","index":4072,"close":47.88,"high":48.39,"low":47.15,"open":47.49,"volume":14595500},{"timestamp":1688995800,"date":"2023-07-10","index":4073,"close":48.46,"high":48.61,"low":47.66,"open":47.83,"volume":10141000},{"timestamp":1689082200,"date":"2023-07-11","index":4074,"close":48.66,"high":48.79,"low":48.01,"open":48.58,"volume":9937300},{"timestamp":1689168600,"date":"2023-07-12","index":4075,"close":47.95,"high":49.04,"low":47.88,"open":48.7,"volume":15383400}],"post":[{"timestamp":1689255000,"date":"2023-07-13","index":4076,"close":47.71,"high":49.81,"low":47.23,"open":49.75,"volume":32909200},{"timestamp":1689341400,"date":"2023-07-14","index":4077,"close":46.49,"high":47.82,"low":45.94,"open":47.78,"volume":18153400},{"timestamp":1689600600,"date":"2023-07-17","index":4078,"close":46.8,"high":47.19,"low":46.32,"open":46.49,"volume":9712500},{"timestamp":1689687000,"date":"2023-07-18","index":4079,"close":48.37,"high":48.39,"low":46.72,"open":46.81,"volume":11647000},{"timestamp":1689773400,"date":"2023-07-19","index":4080,"close":48.55,"high":48.62,"low":47.9,"open":48.11,"volume":9050800},{"timestamp":1689859800,"date":"2023-07-20","index":4081,"close":48.69,"high":48.8,"low":47.7,"open":48.13,"volume":10591000},{"timestamp":1689946200,"date":"2023-07-21","index":4082,"close":48.55,"high":49.1,"low":48.29,"open":48.9,"volume":8908000},{"timestamp":1690205400,"date":"2023-07-24","index":4083,"close":47.48,"high":48.25,"low":47.33,"open":48.11,"volume":9434100},{"timestamp":1690291800,"date":"2023-07-25","index":4084,"close":46.44,"high":46.79,"low":45.45,"open":46.66,"volume":13411000},{"timestamp":1690378200,"date":"2023-07-26","index":4085,"close":46.43,"high":46.78,"low":45.97,"open":46.44,"volume":8056600},{"timestamp":1690464600,"date":"2023-07-27","index":4086,"close":45.75,"high":46.16,"low":45.39,"open":46.03,"volume":8835300}]},{"date":"2023-04-13","estimated":0.3,"reported":0.25,"pre":[{"timestamp":1680010200,"date":"2023-03-28","index":4003,"close":32.47,"high":32.53,"low":31.97,"open":32,"volume":6752000},{"timestamp":1680096600,"date":"2023-03-29","index":4004,"close":33.32,"high":33.42,"low":32.52,"open":32.83,"volume":9977900},{"timestamp":1680183000,"date":"2023-03-30","index":4005,"close":34.11,"high":34.29,"low":33.71,"open":33.71,"volume":10614900},{"timestamp":1680269400,"date":"2023-03-31","index":4006,"close":34.92,"high":34.94,"low":34.37,"open":34.5,"volume":9177200},{"timestamp":1680528600,"date":"2023-04-03","index":4007,"close":34.39,"high":34.85,"low":34.16,"open":34.48,"volume":9275500},{"timestamp":1680615000,"date":"2023-04-04","index":4008,"close":33.92,"high":34.7,"low":33.5,"open":34.57,"volume":8551700},{"timestamp":1680701400,"date":"2023-04-05","index":4009,"close":33.46,"high":33.63,"low":32.85,"open":33.56,"volume":8679600},{"timestamp":1680787800,"date":"2023-04-06","index":4010,"close":33.69,"high":33.82,"low":33.22,"open":33.58,"volume":6291800},{"timestamp":1681133400,"date":"2023-04-10","index":4011,"close":33.97,"high":34.16,"low":33.62,"open":33.69,"volume":8534800},{"timestamp":1681219800,"date":"2023-04-11","index":4012,"close":34.58,"high":34.78,"low":33.94,"open":33.97,"volume":9801200},{"timestamp":1681306200,"date":"2023-04-12","index":4013,"close":33.74,"high":34.47,"low":33.14,"open":34.32,"volume":21581700}],"post":[{"timestamp":1681392600,"date":"2023-04-13","index":4014,"close":33.37,"high":34.11,"low":32.44,"open":34.05,"volume":37172700},{"timestamp":1681479000,"date":"2023-04-14","index":4015,"close":33.77,"high":34,"low":33.02,"open":33.71,"volume":15803000},{"timestamp":1681738200,"date":"2023-04-17","index":4016,"close":34.59,"high":34.61,"low":33.67,"open":33.81,"volume":12113600},{"timestamp":1681824600,"date":"2023-04-18","index":4017,"close":35.36,"high":35.47,"low":34.54,"open":34.94,"volume":13113100},{"timestamp":1681911000,"date":"2023-04-19","index":4018,"close":35.93,"high":36.19,"low":35.12,"open":35.15,"volume":11774200},{"timestamp":1681997400,"date":"2023-04-20","index":4019,"close":34.64,"high":35.65,"low":34.59,"open":35.59,"volume":11195600},{"timestamp":1682083800,"date":"2023-04-21","index":4020,"close":34.33,"high":34.69,"low":33.86,"open":34.68,"volume":9579200},{"timestamp":1682343000,"date":"2023-04-24","index":4021,"close":34.12,"high":34.47,"low":33.46,"open":34.42,"volume":8452700},{"timestamp":1682429400,"date":"2023-04-25","index":4022,"close":33.11,"high":33.99,"low":33.09,"open":33.9,"volume":9119000},{"timestamp":1682515800,"date":"2023-04-26","index":4023,"close":32.75,"high":33.47,"low":32.69,"open":33.18,"volume":9237500},{"timestamp":1682602200,"date":"2023-04-27","index":4024,"close":33.33,"high":33.45,"low":32.73,"open":33.05,"volume":9561500}]},{"date":"2023-01-13","estimated":1.33,"reported":1.48,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":3942,"close":31.99,"high":33.02,"low":31.92,"open":32.84,"volume":7687300},{"timestamp":1672324200,"date":"2022-12-29","index":3943,"close":32.73,"high":32.76,"low":31.82,"open":31.95,"volume":7388000},{"timestamp":1672410600,"date":"2022-12-30","index":3944,"close":32.86,"high":33.05,"low":32.35,"open":32.44,"volume":6957600},{"timestamp":1672756200,"date":"2023-01-03","index":3945,"close":32.61,"high":33.55,"low":32.34,"open":33.25,"volume":8640200},{"timestamp":1672842600,"date":"2023-01-04","index":3946,"close":34.39,"high":34.47,"low":32.94,"open":32.95,"volume":11318800},{"timestamp":1672929000,"date":"2023-01-05","index":3947,"close":35.23,"high":35.57,"low":34.52,"open":34.69,"volume":11332500},{"timestamp":1673015400,"date":"2023-01-06","index":3948,"close":36.03,"high":36.07,"low":35.1,"open":35.19,"volume":11110400},{"timestamp":1673274600,"date":"2023-01-09","index":3949,"close":36.77,"high":37.42,"low":36.35,"open":36.54,"volume":11251300},{"timestamp":1673361000,"date":"2023-01-10","index":3950,"close":38.09,"high":38.17,"low":36.66,"open":36.67,"volume":10283500},{"timestamp":1673447400,"date":"2023-01-11","index":3951,"close":38.18,"high":38.7,"low":37.82,"open":37.92,"volume":14336700},{"timestamp":1673533800,"date":"2023-01-12","index":3952,"close":39.6,"high":39.62,"low":38.32,"open":38.84,"volume":20052100}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":3953,"close":38.2,"high":38.29,"low":36.52,"open":36.55,"volume":29120400},{"timestamp":1673965800,"date":"2023-01-17","index":3954,"close":38.26,"high":38.36,"low":37.56,"open":38.2,"volume":17803900},{"timestamp":1674052200,"date":"2023-01-18","index":3955,"close":38.38,"high":39.32,"low":38.31,"open":39.07,"volume":18661200},{"timestamp":1674138600,"date":"2023-01-19","index":3956,"close":38.35,"high":38.44,"low":37.03,"open":37.85,"volume":17006100},{"timestamp":1674225000,"date":"2023-01-20","index":3957,"close":39.03,"high":39.2,"low":38.34,"open":38.52,"volume":11998700},{"timestamp":1674484200,"date":"2023-01-23","index":3958,"close":39.08,"high":39.31,"low":38.73,"open":39.2,"volume":12459300},{"timestamp":1674570600,"date":"2023-01-24","index":3959,"close":38.8,"high":39.46,"low":38.45,"open":39.25,"volume":7679600},{"timestamp":1674657000,"date":"2023-01-25","index":3960,"close":39.38,"high":39.5,"low":38.62,"open":38.73,"volume":10181800},{"timestamp":1674743400,"date":"2023-01-26","index":3961,"close":39.22,"high":39.51,"low":38.62,"open":39.42,"volume":7618400},{"timestamp":1674829800,"date":"2023-01-27","index":3962,"close":38.73,"high":39.22,"low":38.7,"open":39,"volume":7298400},{"timestamp":1675089000,"date":"2023-01-30","index":3963,"close":38.4,"high":39.39,"low":38.26,"open":38.43,"volume":8982000}]},{"date":"2022-10-13","estimated":1.53,"reported":1.51,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":3879,"close":29.49,"high":29.64,"low":28.26,"open":28.5,"volume":10325700},{"timestamp":1664458200,"date":"2022-09-29","index":3880,"close":28.44,"high":28.93,"low":28.08,"open":28.87,"volume":11040300},{"timestamp":1664544600,"date":"2022-09-30","index":3881,"close":28.06,"high":28.59,"low":27.89,"open":28.12,"volume":9632400},{"timestamp":1664803800,"date":"2022-10-03","index":3882,"close":28.26,"high":28.5,"low":27.2,"open":27.98,"volume":11053600},{"timestamp":1664890200,"date":"2022-10-04","index":3883,"close":30.75,"high":30.82,"low":29.25,"open":29.25,"volume":16308100},{"timestamp":1664976600,"date":"2022-10-05","index":3884,"close":30.52,"high":30.75,"low":29.8,"open":30,"volume":8523000},{"timestamp":1665063000,"date":"2022-10-06","index":3885,"close":30.62,"high":30.92,"low":30.15,"open":30.29,"volume":10688100},{"timestamp":1665149400,"date":"2022-10-07","index":3886,"close":29.39,"high":30.22,"low":29.06,"open":30.2,"volume":11051700},{"timestamp":1665408600,"date":"2022-10-10","index":3887,"close":29.42,"high":29.72,"low":28.98,"open":29.41,"volume":10400100},{"timestamp":1665495000,"date":"2022-10-11","index":3888,"close":28.84,"high":30.76,"low":28.37,"open":30.59,"volume":17037900},{"timestamp":1665581400,"date":"2022-10-12","index":3889,"close":29.21,"high":29.44,"low":28.21,"open":28.52,"volume":11868600}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":3890,"close":30.38,"high":31.02,"low":28.52,"open":29.33,"volume":27099400},{"timestamp":1665754200,"date":"2022-10-14","index":3891,"close":31.08,"high":31.92,"low":30.86,"open":31.59,"volume":22499400},{"timestamp":1666013400,"date":"2022-10-17","index":3892,"close":31.13,"high":32.12,"low":30.72,"open":31.98,"volume":15306200},{"timestamp":1666099800,"date":"2022-10-18","index":3893,"close":32.17,"high":32.19,"low":31.34,"open":31.96,"volume":13590500},{"timestamp":1666186200,"date":"2022-10-19","index":3894,"close":32.52,"high":32.94,"low":32.08,"open":32.58,"volume":14208800},{"timestamp":1666272600,"date":"2022-10-20","index":3895,"close":32.15,"high":33.1,"low":32.11,"open":32.4,"volume":14786500},{"timestamp":1666359000,"date":"2022-10-21","index":3896,"close":32.58,"high":32.81,"low":31.77,"open":32.06,"volume":11173100},{"timestamp":1666618200,"date":"2022-10-24","index":3897,"close":33.27,"high":33.42,"low":32.58,"open":32.85,"volume":10388300},{"timestamp":1666704600,"date":"2022-10-25","index":3898,"close":33.9,"high":33.99,"low":32.92,"open":33.08,"volume":7755600},{"timestamp":1666791000,"date":"2022-10-26","index":3899,"close":33.9,"high":34.6,"low":33.7,"open":33.7,"volume":9418900},{"timestamp":1666877400,"date":"2022-10-27","index":3900,"close":34.09,"high":35.08,"low":34.04,"open":34.4,"volume":8440400}]},{"date":"2022-07-13","estimated":1.73,"reported":1.44,"pre":[{"timestamp":1656336600,"date":"2022-06-27","index":3814,"close":30.44,"high":31.4,"low":30.34,"open":31.33,"volume":12782900},{"timestamp":1656423000,"date":"2022-06-28","index":3815,"close":30.33,"high":32.24,"low":30.28,"open":31,"volume":14358200},{"timestamp":1656509400,"date":"2022-06-29","index":3816,"close":29.64,"high":30.01,"low":29.21,"open":29.97,"volume":13101500},{"timestamp":1656595800,"date":"2022-06-30","index":3817,"close":28.97,"high":29.22,"low":28.1,"open":28.92,"volume":16394800},{"timestamp":1656682200,"date":"2022-07-01","index":3818,"close":29.52,"high":29.73,"low":28.67,"open":29.23,"volume":11374200},{"timestamp":1657027800,"date":"2022-07-05","index":3819,"close":29.82,"high":29.83,"low":28.14,"open":28.62,"volume":15811300},{"timestamp":1657114200,"date":"2022-07-06","index":3820,"close":29.53,"high":30.2,"low":29.18,"open":29.56,"volume":10289600},{"timestamp":1657200600,"date":"2022-07-07","index":3821,"close":29.91,"high":30.2,"low":29.43,"open":29.88,"volume":9484100},{"timestamp":1657287000,"date":"2022-07-08","index":3822,"close":29.72,"high":30.43,"low":29.49,"open":29.93,"volume":9632300},{"timestamp":1657546200,"date":"2022-07-11","index":3823,"close":29.29,"high":30.01,"low":29.17,"open":29.57,"volume":12059500},{"timestamp":1657632600,"date":"2022-07-12","index":3824,"close":31.09,"high":31.54,"low":29.27,"open":29.41,"volume":22841200}],"post":[{"timestamp":1657719000,"date":"2022-07-13","index":3825,"close":29.7,"high":29.75,"low":28.35,"open":28.95,"volume":38475800},{"timestamp":1657805400,"date":"2022-07-14","index":3826,"close":29.77,"high":30.4,"low":29.1,"open":29.31,"volume":18983900},{"timestamp":1657891800,"date":"2022-07-15","index":3827,"close":30.09,"high":30.44,"low":29.54,"open":30.15,"volume":13055100},{"timestamp":1658151000,"date":"2022-07-18","index":3828,"close":31.14,"high":31.99,"low":31.06,"open":31.2,"volume":19675900},{"timestamp":1658237400,"date":"2022-07-19","index":3829,"close":32.6,"high":32.73,"low":31.81,"open":31.81,"volume":15847500},{"timestamp":1658323800,"date":"2022-07-20","index":3830,"close":32.85,"high":33.08,"low":32.14,"open":32.57,"volume":12200800},{"timestamp":1658410200,"date":"2022-07-21","index":3831,"close":31.96,"high":32.15,"low":31.29,"open":31.88,"volume":15522200},{"timestamp":1658496600,"date":"2022-07-22","index":3832,"close":31.35,"high":32.48,"low":31.29,"open":32.3,"volume":11256400},{"timestamp":1658755800,"date":"2022-07-25","index":3833,"close":31.41,"high":31.51,"low":30.72,"open":31.33,"volume":9314600},{"timestamp":1658842200,"date":"2022-07-26","index":3834,"close":30.64,"high":31.21,"low":30.57,"open":30.95,"volume":8764800},{"timestamp":1658928600,"date":"2022-07-27","index":3835,"close":31.5,"high":31.65,"low":30.74,"open":31.3,"volume":10281300}]},{"date":"2022-04-13","estimated":-1.27,"reported":-1.23,"pre":[{"timestamp":1648560600,"date":"2022-03-29","index":3753,"close":39.52,"high":40.26,"low":39.13,"open":39.65,"volume":15372200},{"timestamp":1648647000,"date":"2022-03-30","index":3754,"close":39.33,"high":39.53,"low":38.91,"open":39.1,"volume":9363500},{"timestamp":1648733400,"date":"2022-03-31","index":3755,"close":39.57,"high":40.1,"low":39.24,"open":39.4,"volume":9930100},{"timestamp":1648819800,"date":"2022-04-01","index":3756,"close":39.31,"high":39.9,"low":39.01,"open":39.67,"volume":8606300},{"timestamp":1649079000,"date":"2022-04-04","index":3757,"close":39.4,"high":39.62,"low":38.71,"open":39.22,"volume":9482700},{"timestamp":1649165400,"date":"2022-04-05","index":3758,"close":39.03,"high":39.87,"low":38.57,"open":39.51,"volume":12713400},{"timestamp":1649251800,"date":"2022-04-06","index":3759,"close":37.59,"high":38.06,"low":36.72,"open":38.01,"volume":16995200},{"timestamp":1649338200,"date":"2022-04-07","index":3760,"close":37.13,"high":37.5,"low":36.17,"open":37.37,"volume":11688800},{"timestamp":1649424600,"date":"2022-04-08","index":3761,"close":36.74,"high":37.34,"low":36.51,"open":36.98,"volume":8615600},{"timestamp":1649683800,"date":"2022-04-11","index":3762,"close":38.21,"high":38.56,"low":36.53,"open":36.7,"volume":14142900},{"timestamp":1649770200,"date":"2022-04-12","index":3763,"close":38.62,"high":38.95,"low":37.77,"open":38.36,"volume":15762600}],"post":[{"timestamp":1649856600,"date":"2022-04-13","index":3764,"close":41.02,"high":41.1,"low":39.81,"open":40.21,"volume":33528700},{"timestamp":1649943000,"date":"2022-04-14","index":3765,"close":42.36,"high":42.87,"low":41.33,"open":41.97,"volume":29128900},{"timestamp":1650288600,"date":"2022-04-18","index":3766,"close":42.13,"high":43.07,"low":41.85,"open":42.08,"volume":17011900},{"timestamp":1650375000,"date":"2022-04-19","index":3767,"close":43.04,"high":43.77,"low":42.72,"open":42.81,"volume":18453000},{"timestamp":1650461400,"date":"2022-04-20","index":3768,"close":43.54,"high":44.24,"low":43.19,"open":43.28,"volume":17466800},{"timestamp":1650547800,"date":"2022-04-21","index":3769,"close":44.73,"high":46.27,"low":44.54,"open":44.81,"volume":31849600},{"timestamp":1650634200,"date":"2022-04-22","index":3770,"close":43.69,"high":45.35,"low":43.55,"open":45.01,"volume":15557200},{"timestamp":1650893400,"date":"2022-04-25","index":3771,"close":43.27,"high":43.55,"low":42.23,"open":43.4,"volume":15156900},{"timestamp":1650979800,"date":"2022-04-26","index":3772,"close":41.9,"high":43.05,"low":41.55,"open":42.83,"volume":14561200},{"timestamp":1651066200,"date":"2022-04-27","index":3773,"close":43.11,"high":43.44,"low":41.76,"open":42.18,"volume":13640400},{"timestamp":1651152600,"date":"2022-04-28","index":3774,"close":44.33,"high":44.42,"low":42.89,"open":43.51,"volume":11953000}]},{"date":"2022-01-13","estimated":0.14,"reported":0.22,"pre":[{"timestamp":1640788200,"date":"2021-12-29","index":3691,"close":39.16,"high":39.49,"low":38.99,"open":39.33,"volume":7311800},{"timestamp":1640874600,"date":"2021-12-30","index":3692,"close":39.04,"high":39.74,"low":39.02,"open":39.06,"volume":8055600},{"timestamp":1640961000,"date":"2021-12-31","index":3693,"close":39.08,"high":39.46,"low":38.92,"open":39.05,"volume":7166700},{"timestamp":1641220200,"date":"2022-01-03","index":3694,"close":40.29,"high":41.03,"low":39.64,"open":39.79,"volume":12529800},{"timestamp":1641306600,"date":"2022-01-04","index":3695,"close":40.59,"high":41.28,"low":40.33,"open":40.97,"volume":12076300},{"timestamp":1641393000,"date":"2022-01-05","index":3696,"close":40.28,"high":41.28,"low":40.15,"open":40.98,"volume":11214700},{"timestamp":1641479400,"date":"2022-01-06","index":3697,"close":40.11,"high":41.11,"low":39.74,"open":40.82,"volume":9304100},{"timestamp":1641565800,"date":"2022-01-07","index":3698,"close":41.51,"high":41.97,"low":40.44,"open":40.72,"volume":13941600},{"timestamp":1641825000,"date":"2022-01-10","index":3699,"close":40.63,"high":41.8,"low":40.19,"open":41.59,"volume":13086400},{"timestamp":1641911400,"date":"2022-01-11","index":3700,"close":41.23,"high":41.53,"low":40.44,"open":40.58,"volume":11415300},{"timestamp":1641997800,"date":"2022-01-12","index":3701,"close":40.61,"high":41.59,"low":40.56,"open":41.25,"volume":12522300}],"post":[{"timestamp":1642084200,"date":"2022-01-13","index":3702,"close":41.47,"high":42.54,"low":40.45,"open":41.08,"volume":23251900},{"timestamp":1642170600,"date":"2022-01-14","index":3703,"close":40.31,"high":40.86,"low":39.55,"open":40.79,"volume":17141100},{"timestamp":1642516200,"date":"2022-01-18","index":3704,"close":39.54,"high":40.44,"low":39.44,"open":39.9,"volume":15088100},{"timestamp":1642602600,"date":"2022-01-19","index":3705,"close":38.82,"high":39.8,"low":38.73,"open":39.5,"volume":10958600},{"timestamp":1642689000,"date":"2022-01-20","index":3706,"close":38.84,"high":40.16,"low":38.76,"open":39.05,"volume":12935700},{"timestamp":1642775400,"date":"2022-01-21","index":3707,"close":37.86,"high":38.83,"low":37.36,"open":38.83,"volume":17872100},{"timestamp":1643034600,"date":"2022-01-24","index":3708,"close":37.91,"high":37.93,"low":35.88,"open":36.95,"volume":19890100},{"timestamp":1643121000,"date":"2022-01-25","index":3709,"close":38.72,"high":38.87,"low":37.3,"open":37.5,"volume":14674100},{"timestamp":1643207400,"date":"2022-01-26","index":3710,"close":38.76,"high":39.96,"low":38.34,"open":39.31,"volume":12451700},{"timestamp":1643293800,"date":"2022-01-27","index":3711,"close":38.34,"high":40.03,"low":38.03,"open":39.24,"volume":12297400},{"timestamp":1643380200,"date":"2022-01-28","index":3712,"close":38.28,"high":38.39,"low":36.77,"open":38.11,"volume":12889100}]},{"date":"2021-10-13","estimated":0.17,"reported":0.3,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":3627,"close":43.44,"high":44.21,"low":43.31,"open":43.66,"volume":9434700},{"timestamp":1632922200,"date":"2021-09-29","index":3628,"close":43.36,"high":43.99,"low":42.75,"open":43.69,"volume":9141100},{"timestamp":1633008600,"date":"2021-09-30","index":3629,"close":42.61,"high":43.08,"low":42.37,"open":43.06,"volume":9789200},{"timestamp":1633095000,"date":"2021-10-01","index":3630,"close":45.38,"high":45.65,"low":43.89,"open":43.95,"volume":19205700},{"timestamp":1633354200,"date":"2021-10-04","index":3631,"close":44.96,"high":46,"low":44.81,"open":45.79,"volume":13342500},{"timestamp":1633440600,"date":"2021-10-05","index":3632,"close":44.74,"high":45.56,"low":44.46,"open":44.99,"volume":9596000},{"timestamp":1633527000,"date":"2021-10-06","index":3633,"close":44.02,"high":44.14,"low":43.22,"open":43.71,"volume":10145800},{"timestamp":1633613400,"date":"2021-10-07","index":3634,"close":43.68,"high":44.58,"low":43.52,"open":44.52,"volume":8881200},{"timestamp":1633699800,"date":"2021-10-08","index":3635,"close":43.38,"high":43.8,"low":43.09,"open":43.79,"volume":7340600},{"timestamp":1633959000,"date":"2021-10-11","index":3636,"close":43.19,"high":43.94,"low":42.72,"open":42.99,"volume":9085700},{"timestamp":1634045400,"date":"2021-10-12","index":3637,"close":43.54,"high":43.81,"low":42.77,"open":43.04,"volume":10515200}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":3638,"close":41.03,"high":42.74,"low":40.89,"open":42.74,"volume":28236900},{"timestamp":1634218200,"date":"2021-10-14","index":3639,"close":41.2,"high":41.49,"low":40.88,"open":41.18,"volume":16285400},{"timestamp":1634304600,"date":"2021-10-15","index":3640,"close":40.99,"high":42.27,"low":40.95,"open":41.89,"volume":13860300},{"timestamp":1634563800,"date":"2021-10-18","index":3641,"close":41.01,"high":41.41,"low":40.52,"open":40.67,"volume":10140200},{"timestamp":1634650200,"date":"2021-10-19","index":3642,"close":40.45,"high":41.07,"low":40.34,"open":41.03,"volume":11314400},{"timestamp":1634736600,"date":"2021-10-20","index":3643,"close":40.3,"high":41.07,"low":39.91,"open":40.15,"volume":15162600},{"timestamp":1634823000,"date":"2021-10-21","index":3644,"close":40.4,"high":40.75,"low":40.02,"open":40.5,"volume":10694400},{"timestamp":1634909400,"date":"2021-10-22","index":3645,"close":39.74,"high":40.39,"low":39.65,"open":40.01,"volume":9461900},{"timestamp":1635168600,"date":"2021-10-25","index":3646,"close":39.51,"high":39.91,"low":39.37,"open":39.8,"volume":9090500},{"timestamp":1635255000,"date":"2021-10-26","index":3647,"close":39.71,"high":40.29,"low":39.46,"open":39.91,"volume":8951200},{"timestamp":1635341400,"date":"2021-10-27","index":3648,"close":39.07,"high":39.93,"low":39.02,"open":39.84,"volume":8341800}]},{"date":"2021-07-14","estimated":-1.38,"reported":-1.07,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":3563,"close":43.12,"high":44.1,"low":42.58,"open":44.1,"volume":17441500},{"timestamp":1624973400,"date":"2021-06-29","index":3564,"close":42.87,"high":43.48,"low":42.81,"open":43,"volume":9477800},{"timestamp":1625059800,"date":"2021-06-30","index":3565,"close":43.26,"high":43.59,"low":42.81,"open":42.83,"volume":7845500},{"timestamp":1625146200,"date":"2021-07-01","index":3566,"close":44.23,"high":44.42,"low":43.5,"open":43.5,"volume":9873800},{"timestamp":1625232600,"date":"2021-07-02","index":3567,"close":44.15,"high":44.3,"low":43.72,"open":44.09,"volume":5759900},{"timestamp":1625578200,"date":"2021-07-06","index":3568,"close":43.24,"high":44.54,"low":43,"open":44.31,"volume":7881000},{"timestamp":1625664600,"date":"2021-07-07","index":3569,"close":42.54,"high":43.47,"low":41.95,"open":42.95,"volume":11858300},{"timestamp":1625751000,"date":"2021-07-08","index":3570,"close":42.07,"high":42.8,"low":41.12,"open":41.72,"volume":10363900},{"timestamp":1625837400,"date":"2021-07-09","index":3571,"close":42.92,"high":43.2,"low":42.3,"open":42.47,"volume":7707100},{"timestamp":1626096600,"date":"2021-07-12","index":3572,"close":42.85,"high":43.38,"low":42.03,"open":42.37,"volume":10626000},{"timestamp":1626183000,"date":"2021-07-13","index":3573,"close":41.33,"high":42.55,"low":41.19,"open":42.3,"volume":14610400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":3574,"close":40.68,"high":42.2,"low":40.12,"open":41.53,"volume":31085700},{"timestamp":1626355800,"date":"2021-07-15","index":3575,"close":41.35,"high":42.27,"low":40.68,"open":41.19,"volume":20896300},{"timestamp":1626442200,"date":"2021-07-16","index":3576,"close":40.06,"high":42.05,"low":39.84,"open":41.83,"volume":16726600},{"timestamp":1626701400,"date":"2021-07-19","index":3577,"close":38.56,"high":39,"low":37.56,"open":38.27,"volume":27073800},{"timestamp":1626787800,"date":"2021-07-20","index":3578,"close":40.66,"high":40.82,"low":38.43,"open":38.63,"volume":17690600},{"timestamp":1626874200,"date":"2021-07-21","index":3579,"close":41.61,"high":42.2,"low":41,"open":41.01,"volume":19145300},{"timestamp":1626960600,"date":"2021-07-22","index":3580,"close":41.06,"high":41.56,"low":40.41,"open":41.34,"volume":10850600},{"timestamp":1627047000,"date":"2021-07-23","index":3581,"close":40.41,"high":41.63,"low":40.32,"open":41.32,"volume":10101600},{"timestamp":1627306200,"date":"2021-07-26","index":3582,"close":41.67,"high":41.7,"low":40.31,"open":40.34,"volume":10014900},{"timestamp":1627392600,"date":"2021-07-27","index":3583,"close":40.96,"high":41.49,"low":40.5,"open":41.36,"volume":10508200},{"timestamp":1627479000,"date":"2021-07-28","index":3584,"close":41.3,"high":41.65,"low":40.63,"open":41.37,"volume":7538600}]},{"date":"2021-04-15","estimated":-3.17,"reported":-3.55,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":3501,"close":48.9,"high":49.04,"low":47.42,"open":47.7,"volume":10787500},{"timestamp":1617197400,"date":"2021-03-31","index":3502,"close":48.28,"high":49.02,"low":48.11,"open":48.8,"volume":9469200},{"timestamp":1617283800,"date":"2021-04-01","index":3503,"close":48.83,"high":49.21,"low":48.28,"open":48.59,"volume":9570000},{"timestamp":1617629400,"date":"2021-04-05","index":3504,"close":50.25,"high":50.98,"low":49.47,"open":49.58,"volume":14599900},{"timestamp":1617715800,"date":"2021-04-06","index":3505,"close":51.65,"high":51.81,"low":50.54,"open":50.7,"volume":14652500},{"timestamp":1617802200,"date":"2021-04-07","index":3506,"close":50.2,"high":51.82,"low":50.03,"open":51.8,"volume":12244300},{"timestamp":1617888600,"date":"2021-04-08","index":3507,"close":49.81,"high":50.21,"low":49.14,"open":49.75,"volume":13546900},{"timestamp":1617975000,"date":"2021-04-09","index":3508,"close":49.27,"high":49.81,"low":48.83,"open":49.81,"volume":9785400},{"timestamp":1618234200,"date":"2021-04-12","index":3509,"close":48.82,"high":49.14,"low":48.17,"open":49.06,"volume":11070300},{"timestamp":1618320600,"date":"2021-04-13","index":3510,"close":48.26,"high":48.5,"low":46.57,"open":47.45,"volume":18287600},{"timestamp":1618407000,"date":"2021-04-14","index":3511,"close":48.17,"high":49.5,"low":47.92,"open":49.07,"volume":12520400}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":3512,"close":46.82,"high":49.05,"low":46.15,"open":48.86,"volume":22267900},{"timestamp":1618579800,"date":"2021-04-16","index":3513,"close":46.64,"high":47.43,"low":46.34,"open":47,"volume":12236400},{"timestamp":1618839000,"date":"2021-04-19","index":3514,"close":46.15,"high":46.47,"low":45.63,"open":46.43,"volume":9579400},{"timestamp":1618925400,"date":"2021-04-20","index":3515,"close":44.45,"high":45.52,"low":43.76,"open":45.5,"volume":15627800},{"timestamp":1619011800,"date":"2021-04-21","index":3516,"close":45.7,"high":45.74,"low":43.34,"open":44,"volume":16267100},{"timestamp":1619098200,"date":"2021-04-22","index":3517,"close":44.65,"high":46.33,"low":44.63,"open":46.06,"volume":17303200},{"timestamp":1619184600,"date":"2021-04-23","index":3518,"close":45.8,"high":45.94,"low":44.45,"open":44.81,"volume":9162700},{"timestamp":1619443800,"date":"2021-04-26","index":3519,"close":46.61,"high":47.1,"low":46.12,"open":46.5,"volume":11260000},{"timestamp":1619530200,"date":"2021-04-27","index":3520,"close":46.34,"high":46.74,"low":46.09,"open":46.66,"volume":8151600},{"timestamp":1619616600,"date":"2021-04-28","index":3521,"close":46.44,"high":46.75,"low":46.09,"open":46.25,"volume":7209200},{"timestamp":1619703000,"date":"2021-04-29","index":3522,"close":46.38,"high":47.01,"low":46.06,"open":46.91,"volume":8222300}]},{"date":"2021-01-14","estimated":-2.5,"reported":-2.53,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":3439,"close":40.03,"high":40.84,"low":39.9,"open":40.84,"volume":8142800},{"timestamp":1609338600,"date":"2020-12-30","index":3440,"close":40.56,"high":40.91,"low":39.89,"open":40,"volume":8504600},{"timestamp":1609425000,"date":"2020-12-31","index":3441,"close":40.21,"high":40.74,"low":39.76,"open":40.3,"volume":8705700},{"timestamp":1609770600,"date":"2021-01-04","index":3442,"close":38.73,"high":40.34,"low":38.33,"open":40.17,"volume":15123400},{"timestamp":1609857000,"date":"2021-01-05","index":3443,"close":39.55,"high":40.09,"low":38.45,"open":38.49,"volume":12317200},{"timestamp":1609943400,"date":"2021-01-06","index":3444,"close":40.38,"high":40.9,"low":39.54,"open":39.64,"volume":12881100},{"timestamp":1610029800,"date":"2021-01-07","index":3445,"close":40.23,"high":40.95,"low":40.21,"open":40.45,"volume":9136300},{"timestamp":1610116200,"date":"2021-01-08","index":3446,"close":40.02,"high":40.69,"low":39.77,"open":40.41,"volume":9497500},{"timestamp":1610375400,"date":"2021-01-11","index":3447,"close":39.41,"high":39.99,"low":38.9,"open":39.08,"volume":11748800},{"timestamp":1610461800,"date":"2021-01-12","index":3448,"close":40.3,"high":40.41,"low":39.16,"open":39.69,"volume":9725000},{"timestamp":1610548200,"date":"2021-01-13","index":3449,"close":40.45,"high":40.74,"low":39.63,"open":40.01,"volume":10852500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":3450,"close":41.47,"high":42.64,"low":41.12,"open":41.21,"volume":17658300},{"timestamp":1610721000,"date":"2021-01-15","index":3451,"close":39.98,"high":41.67,"low":39.96,"open":41.67,"volume":15465500},{"timestamp":1611066600,"date":"2021-01-19","index":3452,"close":40.31,"high":40.65,"low":39.8,"open":40.31,"volume":11530700},{"timestamp":1611153000,"date":"2021-01-20","index":3453,"close":41.62,"high":41.77,"low":40.5,"open":40.69,"volume":11335700},{"timestamp":1611239400,"date":"2021-01-21","index":3454,"close":40.67,"high":41.43,"low":40.17,"open":41.31,"volume":11134200},{"timestamp":1611325800,"date":"2021-01-22","index":3455,"close":40,"high":40.27,"low":39.81,"open":40,"volume":11310100},{"timestamp":1611585000,"date":"2021-01-25","index":3456,"close":38.9,"high":39.75,"low":38.42,"open":39.63,"volume":15964900},{"timestamp":1611671400,"date":"2021-01-26","index":3457,"close":39.32,"high":39.64,"low":38.98,"open":39.26,"volume":10599400},{"timestamp":1611757800,"date":"2021-01-27","index":3458,"close":38.52,"high":39.23,"low":38.16,"open":38.63,"volume":16953400},{"timestamp":1611844200,"date":"2021-01-28","index":3459,"close":40.08,"high":40.37,"low":38.99,"open":39.55,"volume":21654000},{"timestamp":1611930600,"date":"2021-01-29","index":3460,"close":37.96,"high":39.83,"low":37.74,"open":39.27,"volume":17989700}]},{"date":"2020-10-13","estimated":-3,"reported":-3.3,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":3375,"close":31.34,"high":31.96,"low":30.14,"open":30.6,"volume":22098400},{"timestamp":1601386200,"date":"2020-09-29","index":3376,"close":30.61,"high":31.11,"low":30.3,"open":31.1,"volume":14785600},{"timestamp":1601472600,"date":"2020-09-30","index":3377,"close":30.58,"high":31.85,"low":30.48,"open":30.99,"volume":16664100},{"timestamp":1601559000,"date":"2020-10-01","index":3378,"close":31.1,"high":31.36,"low":30.58,"open":30.99,"volume":12501900},{"timestamp":1601645400,"date":"2020-10-02","index":3379,"close":31.75,"high":32.3,"low":29.61,"open":29.75,"volume":27126000},{"timestamp":1601904600,"date":"2020-10-05","index":3380,"close":32,"high":32.43,"low":31.52,"open":32.35,"volume":14807100},{"timestamp":1601991000,"date":"2020-10-06","index":3381,"close":31.06,"high":32.72,"low":30.91,"open":32.63,"volume":20317100},{"timestamp":1602077400,"date":"2020-10-07","index":3382,"close":32.15,"high":32.36,"low":31.64,"open":32.22,"volume":15416600},{"timestamp":1602163800,"date":"2020-10-08","index":3383,"close":32.68,"high":33,"low":31.92,"open":32.69,"volume":18123800},{"timestamp":1602250200,"date":"2020-10-09","index":3384,"close":32.81,"high":33.27,"low":32.29,"open":32.71,"volume":16730600},{"timestamp":1602509400,"date":"2020-10-12","index":3385,"close":32.64,"high":32.81,"low":32.3,"open":32.68,"volume":12065800}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":3386,"close":31.77,"high":32.39,"low":31.48,"open":31.9,"volume":22421200},{"timestamp":1602682200,"date":"2020-10-14","index":3387,"close":31.76,"high":32.32,"low":31.65,"open":31.77,"volume":16497900},{"timestamp":1602768600,"date":"2020-10-15","index":3388,"close":31.34,"high":31.46,"low":30.69,"open":31.38,"volume":11922300},{"timestamp":1602855000,"date":"2020-10-16","index":3389,"close":31.47,"high":31.76,"low":31.24,"open":31.4,"volume":11143600},{"timestamp":1603114200,"date":"2020-10-19","index":3390,"close":31.5,"high":32.27,"low":31.31,"open":31.7,"volume":14588700},{"timestamp":1603200600,"date":"2020-10-20","index":3391,"close":31.98,"high":32.41,"low":31.59,"open":31.97,"volume":14244300},{"timestamp":1603287000,"date":"2020-10-21","index":3392,"close":31.5,"high":31.94,"low":31.37,"open":31.89,"volume":11292300},{"timestamp":1603373400,"date":"2020-10-22","index":3393,"close":33.72,"high":33.81,"low":31.72,"open":31.87,"volume":25713700},{"timestamp":1603459800,"date":"2020-10-23","index":3394,"close":34,"high":34.04,"low":32.9,"open":33.52,"volume":15247300},{"timestamp":1603719000,"date":"2020-10-26","index":3395,"close":31.93,"high":33.5,"low":31.53,"open":33.5,"volume":16558300},{"timestamp":1603805400,"date":"2020-10-27","index":3396,"close":30.71,"high":32.06,"low":30.69,"open":31.75,"volume":13442000}]},{"date":"2020-07-14","estimated":-4.07,"reported":-4.43,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":3311,"close":26.91,"high":28.1,"low":26.24,"open":28.02,"volume":45683400},{"timestamp":1593437400,"date":"2020-06-29","index":3312,"close":28.61,"high":28.82,"low":26.58,"open":27.2,"volume":38727300},{"timestamp":1593523800,"date":"2020-06-30","index":3313,"close":28.05,"high":28.66,"low":27.6,"open":28.35,"volume":27054800},{"timestamp":1593610200,"date":"2020-07-01","index":3314,"close":27.7,"high":29.85,"low":27.49,"open":29.02,"volume":39305300},{"timestamp":1593696600,"date":"2020-07-02","index":3315,"close":27.72,"high":28.73,"low":27.6,"open":28.54,"volume":29240100},{"timestamp":1594042200,"date":"2020-07-06","index":3316,"close":28.44,"high":28.63,"low":27.28,"open":28.24,"volume":27345200},{"timestamp":1594128600,"date":"2020-07-07","index":3317,"close":27.01,"high":27.95,"low":26.86,"open":27.86,"volume":24598100},{"timestamp":1594215000,"date":"2020-07-08","index":3318,"close":27.01,"high":27.28,"low":26.2,"open":26.65,"volume":27214100},{"timestamp":1594301400,"date":"2020-07-09","index":3319,"close":25.65,"high":26.92,"low":25.22,"open":26.79,"volume":31219800},{"timestamp":1594387800,"date":"2020-07-10","index":3320,"close":27.09,"high":27.26,"low":25.15,"open":25.3,"volume":31349400},{"timestamp":1594647000,"date":"2020-07-13","index":3321,"close":26.82,"high":27.62,"low":26.31,"open":27.23,"volume":34133100}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":3322,"close":26.11,"high":26.75,"low":25.46,"open":25.64,"volume":42273300},{"timestamp":1594819800,"date":"2020-07-15","index":3323,"close":28.6,"high":28.88,"low":26.92,"open":27.5,"volume":47726600},{"timestamp":1594906200,"date":"2020-07-16","index":3324,"close":27.26,"high":27.95,"low":27.04,"open":27.56,"volume":25914200},{"timestamp":1594992600,"date":"2020-07-17","index":3325,"close":27.05,"high":27.73,"low":26.94,"open":27.33,"volume":20920100},{"timestamp":1595251800,"date":"2020-07-20","index":3326,"close":26.22,"high":27.42,"low":26.03,"open":27,"volume":21574500},{"timestamp":1595338200,"date":"2020-07-21","index":3327,"close":26.43,"high":26.95,"low":26.35,"open":26.5,"volume":20930300},{"timestamp":1595424600,"date":"2020-07-22","index":3328,"close":26.25,"high":26.82,"low":26.11,"open":26.23,"volume":16710800},{"timestamp":1595511000,"date":"2020-07-23","index":3329,"close":26.78,"high":27.7,"low":25.78,"open":26,"volume":28110700},{"timestamp":1595597400,"date":"2020-07-24","index":3330,"close":25.96,"high":26.64,"low":25.88,"open":26.48,"volume":16774900},{"timestamp":1595856600,"date":"2020-07-27","index":3331,"close":25.5,"high":26.16,"low":25.37,"open":25.95,"volume":18849800},{"timestamp":1595943000,"date":"2020-07-28","index":3332,"close":25.94,"high":26.3,"low":25.34,"open":25.35,"volume":18615600}]},{"date":"2020-04-22","estimated":-0.7,"reported":-0.51,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3254,"close":22.32,"high":23.5,"low":20.76,"open":22.31,"volume":95093000},{"timestamp":1586266200,"date":"2020-04-07","index":3255,"close":22.25,"high":25.85,"low":21.9,"open":25.21,"volume":98907200},{"timestamp":1586352600,"date":"2020-04-08","index":3256,"close":23.23,"high":23.64,"low":22.53,"open":23.09,"volume":67565200},{"timestamp":1586439000,"date":"2020-04-09","index":3257,"close":24.39,"high":25.53,"low":23.35,"open":25.4,"volume":91692900},{"timestamp":1586784600,"date":"2020-04-13","index":3258,"close":23.25,"high":25.06,"low":22.08,"open":24.98,"volume":76173000},{"timestamp":1586871000,"date":"2020-04-14","index":3259,"close":24.54,"high":25.29,"low":23.83,"open":23.99,"volume":60843600},{"timestamp":1586957400,"date":"2020-04-15","index":3260,"close":24.35,"high":25.5,"low":23.31,"open":24.91,"volume":88092500},{"timestamp":1587043800,"date":"2020-04-16","index":3261,"close":22.78,"high":23.8,"low":22.63,"open":23.76,"volume":57610200},{"timestamp":1587130200,"date":"2020-04-17","index":3262,"close":24.27,"high":24.61,"low":23.59,"open":24.15,"volume":52594500},{"timestamp":1587389400,"date":"2020-04-20","index":3263,"close":23.64,"high":24.12,"low":22.91,"open":23.44,"volume":42950800},{"timestamp":1587475800,"date":"2020-04-21","index":3264,"close":23.1,"high":23.77,"low":22.8,"open":23.02,"volume":38616700}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3265,"close":22.47,"high":23.94,"low":21.63,"open":23.88,"volume":70143800},{"timestamp":1587648600,"date":"2020-04-23","index":3266,"close":22.48,"high":22.96,"low":22.41,"open":22.65,"volume":43581800},{"timestamp":1587735000,"date":"2020-04-24","index":3267,"close":22.41,"high":22.68,"low":21.75,"open":22.53,"volume":43694600},{"timestamp":1587994200,"date":"2020-04-27","index":3268,"close":22.16,"high":23.44,"low":22,"open":22.83,"volume":50561700},{"timestamp":1588080600,"date":"2020-04-28","index":3269,"close":24.34,"high":24.9,"low":22.65,"open":23,"volume":83972100},{"timestamp":1588167000,"date":"2020-04-29","index":3270,"close":27.32,"high":27.6,"low":25.5,"open":25.69,"volume":81614900},{"timestamp":1588253400,"date":"2020-04-30","index":3271,"close":25.91,"high":27.23,"low":25.5,"open":26.7,"volume":63570700},{"timestamp":1588339800,"date":"2020-05-01","index":3272,"close":24.12,"high":25.4,"low":23.72,"open":24.95,"volume":45146100},{"timestamp":1588599000,"date":"2020-05-04","index":3273,"close":22.57,"high":22.79,"low":20.5,"open":21.19,"volume":91387100},{"timestamp":1588685400,"date":"2020-05-05","index":3274,"close":21.71,"high":23.5,"low":21.51,"open":23.02,"volume":51178700},{"timestamp":1588771800,"date":"2020-05-06","index":3275,"close":21,"high":22.1,"low":20.75,"open":21.76,"volume":52949200}]},{"date":"2020-01-14","estimated":1.4,"reported":1.7,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":3186,"close":59.08,"high":59.65,"low":58.79,"open":59.63,"volume":3538600},{"timestamp":1577716200,"date":"2019-12-30","index":3187,"close":58.66,"high":59.3,"low":58.24,"open":59.25,"volume":3779300},{"timestamp":1577802600,"date":"2019-12-31","index":3188,"close":58.48,"high":58.73,"low":58.34,"open":58.49,"volume":2917300},{"timestamp":1577975400,"date":"2020-01-02","index":3189,"close":59.04,"high":59.39,"low":58.45,"open":58.93,"volume":4459200},{"timestamp":1578061800,"date":"2020-01-03","index":3190,"close":58.06,"high":58.12,"low":56.91,"open":57.5,"volume":9078100},{"timestamp":1578321000,"date":"2020-01-06","index":3191,"close":57.66,"high":57.76,"low":56.66,"open":56.99,"volume":5504300},{"timestamp":1578407400,"date":"2020-01-07","index":3192,"close":57.61,"high":58.07,"low":57.47,"open":57.91,"volume":5563000},{"timestamp":1578493800,"date":"2020-01-08","index":3193,"close":58.85,"high":59.4,"low":57.73,"open":57.75,"volume":8519000},{"timestamp":1578580200,"date":"2020-01-09","index":3194,"close":58.96,"high":59.47,"low":58.58,"open":59.26,"volume":5336700},{"timestamp":1578666600,"date":"2020-01-10","index":3195,"close":59.24,"high":59.49,"low":58.62,"open":59.25,"volume":8279700},{"timestamp":1578925800,"date":"2020-01-13","index":3196,"close":59.49,"high":59.7,"low":59.03,"open":59.03,"volume":8414200}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":3197,"close":61.45,"high":62.25,"low":60.86,"open":62.04,"volume":16454100},{"timestamp":1579098600,"date":"2020-01-15","index":3198,"close":61.62,"high":61.94,"low":61.03,"open":61.54,"volume":7953400},{"timestamp":1579185000,"date":"2020-01-16","index":3199,"close":61.88,"high":62.48,"low":61.63,"open":62.06,"volume":4950300},{"timestamp":1579271400,"date":"2020-01-17","index":3200,"close":62.03,"high":62.48,"low":61.87,"open":62.13,"volume":5770000},{"timestamp":1579617000,"date":"2020-01-21","index":3201,"close":60.34,"high":61.61,"low":58.43,"open":61.25,"volume":16592000},{"timestamp":1579703400,"date":"2020-01-22","index":3202,"close":59.64,"high":60.72,"low":59.56,"open":60.63,"volume":7096400},{"timestamp":1579789800,"date":"2020-01-23","index":3203,"close":60.27,"high":60.38,"low":58.19,"open":59.19,"volume":7774500},{"timestamp":1579876200,"date":"2020-01-24","index":3204,"close":58.81,"high":60.21,"low":57.84,"open":60.1,"volume":10989500},{"timestamp":1580135400,"date":"2020-01-27","index":3205,"close":56.83,"high":57.18,"low":55.62,"open":56.49,"volume":13090200},{"timestamp":1580221800,"date":"2020-01-28","index":3206,"close":57.48,"high":57.97,"low":56.75,"open":57.55,"volume":6343700},{"timestamp":1580308200,"date":"2020-01-29","index":3207,"close":56.65,"high":57.8,"low":56.57,"open":57.64,"volume":5662000}]},{"date":"2019-10-10","estimated":2.26,"reported":2.32,"pre":[{"timestamp":1569418200,"date":"2019-09-25","index":3121,"close":58.31,"high":58.49,"low":57.68,"open":58.04,"volume":3193100},{"timestamp":1569504600,"date":"2019-09-26","index":3122,"close":58.78,"high":58.81,"low":57.93,"open":58.11,"volume":3795400},{"timestamp":1569591000,"date":"2019-09-27","index":3123,"close":58.28,"high":59.38,"low":58.16,"open":58.97,"volume":4395800},{"timestamp":1569850200,"date":"2019-09-30","index":3124,"close":57.6,"high":58.69,"low":57.52,"open":58.51,"volume":5208200},{"timestamp":1569936600,"date":"2019-10-01","index":3125,"close":57.01,"high":58.68,"low":56.65,"open":58.05,"volume":7102200},{"timestamp":1570023000,"date":"2019-10-02","index":3126,"close":54.35,"high":55.75,"low":52.87,"open":55.74,"volume":13770400},{"timestamp":1570109400,"date":"2019-10-03","index":3127,"close":52.83,"high":53.86,"low":51.81,"open":53.12,"volume":14346800},{"timestamp":1570195800,"date":"2019-10-04","index":3128,"close":53.81,"high":53.96,"low":52.68,"open":52.85,"volume":6620900},{"timestamp":1570455000,"date":"2019-10-07","index":3129,"close":53.36,"high":54.11,"low":53.24,"open":53.75,"volume":8659800},{"timestamp":1570541400,"date":"2019-10-08","index":3130,"close":53.2,"high":54.1,"low":52.89,"open":53.02,"volume":8039400},{"timestamp":1570627800,"date":"2019-10-09","index":3131,"close":53.92,"high":54.4,"low":53.59,"open":54.01,"volume":7615300}],"post":[{"timestamp":1570714200,"date":"2019-10-10","index":3132,"close":53.1,"high":53.26,"low":51.07,"open":51.95,"volume":22703500},{"timestamp":1570800600,"date":"2019-10-11","index":3133,"close":52.95,"high":53.77,"low":52.64,"open":53.5,"volume":10935000},{"timestamp":1571059800,"date":"2019-10-14","index":3134,"close":52.99,"high":53.2,"low":51.97,"open":52.05,"volume":6631900},{"timestamp":1571146200,"date":"2019-10-15","index":3135,"close":53.64,"high":53.99,"low":53.01,"open":53.21,"volume":8413300},{"timestamp":1571232600,"date":"2019-10-16","index":3136,"close":53.17,"high":54.13,"low":53.07,"open":53.75,"volume":5532800},{"timestamp":1571319000,"date":"2019-10-17","index":3137,"close":53.37,"high":53.76,"low":53.25,"open":53.52,"volume":4402000},{"timestamp":1571405400,"date":"2019-10-18","index":3138,"close":53.83,"high":53.99,"low":53.18,"open":53.19,"volume":6966400},{"timestamp":1571664600,"date":"2019-10-21","index":3139,"close":54.58,"high":54.98,"low":54.1,"open":54.19,"volume":6699600},{"timestamp":1571751000,"date":"2019-10-22","index":3140,"close":54.65,"high":54.96,"low":54.06,"open":54.69,"volume":5646900},{"timestamp":1571837400,"date":"2019-10-23","index":3141,"close":53.81,"high":54.24,"low":53.6,"open":54.05,"volume":4876100},{"timestamp":1571923800,"date":"2019-10-24","index":3142,"close":53.79,"high":54.66,"low":53.48,"open":54.3,"volume":4825300}]},{"date":"2019-07-11","estimated":2.28,"reported":2.35,"pre":[{"timestamp":1561469400,"date":"2019-06-25","index":3057,"close":55.92,"high":56.72,"low":55.86,"open":56.05,"volume":3579600},{"timestamp":1561555800,"date":"2019-06-26","index":3058,"close":56.38,"high":56.81,"low":55.84,"open":56.07,"volume":4437700},{"timestamp":1561642200,"date":"2019-06-27","index":3059,"close":56.82,"high":57.42,"low":56.5,"open":56.75,"volume":4375400},{"timestamp":1561728600,"date":"2019-06-28","index":3060,"close":56.75,"high":57.42,"low":56.7,"open":56.89,"volume":8034800},{"timestamp":1561987800,"date":"2019-07-01","index":3061,"close":57.79,"high":57.9,"low":57.25,"open":57.3,"volume":5009000},{"timestamp":1562074200,"date":"2019-07-02","index":3062,"close":58.54,"high":59.22,"low":58.09,"open":58.6,"volume":6837100},{"timestamp":1562160600,"date":"2019-07-03","index":3063,"close":59.15,"high":59.62,"low":58.89,"open":59,"volume":3303900},{"timestamp":1562333400,"date":"2019-07-05","index":3064,"close":58.7,"high":59.39,"low":57.85,"open":59.15,"volume":5896900},{"timestamp":1562592600,"date":"2019-07-08","index":3065,"close":59.37,"high":59.67,"low":58.84,"open":58.9,"volume":7800600},{"timestamp":1562679000,"date":"2019-07-09","index":3066,"close":58.96,"high":59.99,"low":58.56,"open":59.57,"volume":7870200},{"timestamp":1562765400,"date":"2019-07-10","index":3067,"close":59.47,"high":59.67,"low":58.76,"open":59.34,"volume":7781300}],"post":[{"timestamp":1562851800,"date":"2019-07-11","index":3068,"close":60.16,"high":60.79,"low":59.47,"open":60.25,"volume":12695600},{"timestamp":1562938200,"date":"2019-07-12","index":3069,"close":61.65,"high":62.24,"low":60.02,"open":60.23,"volume":10045700},{"timestamp":1563197400,"date":"2019-07-15","index":3070,"close":61.7,"high":62.41,"low":61.31,"open":61.57,"volume":5889000},{"timestamp":1563283800,"date":"2019-07-16","index":3071,"close":63.16,"high":63.26,"low":61.72,"open":61.88,"volume":10319700},{"timestamp":1563370200,"date":"2019-07-17","index":3072,"close":62.25,"high":63.27,"low":62.19,"open":63.23,"volume":7532000},{"timestamp":1563456600,"date":"2019-07-18","index":3073,"close":62.66,"high":62.66,"low":61.64,"open":61.77,"volume":4482200},{"timestamp":1563543000,"date":"2019-07-19","index":3074,"close":60.91,"high":63.09,"low":60.86,"open":62.86,"volume":7902700},{"timestamp":1563802200,"date":"2019-07-22","index":3075,"close":61.29,"high":61.63,"low":61.06,"open":61.45,"volume":4786300},{"timestamp":1563888600,"date":"2019-07-23","index":3076,"close":63.09,"high":63.11,"low":61.27,"open":61.45,"volume":7452200},{"timestamp":1563975000,"date":"2019-07-24","index":3077,"close":63.16,"high":63.44,"low":62.38,"open":62.39,"volume":5718800},{"timestamp":1564061400,"date":"2019-07-25","index":3078,"close":62.23,"high":63.13,"low":61.84,"open":62.77,"volume":5351700}]},{"date":"2019-04-10","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1553607000,"date":"2019-03-26","index":2994,"close":49.09,"high":49.63,"low":48.68,"open":49.36,"volume":5321500},{"timestamp":1553693400,"date":"2019-03-27","index":2995,"close":49.97,"high":50.53,"low":48.98,"open":49.05,"volume":7907200},{"timestamp":1553779800,"date":"2019-03-28","index":2996,"close":50.32,"high":50.65,"low":49.9,"open":50.11,"volume":6600100},{"timestamp":1553866200,"date":"2019-03-29","index":2997,"close":51.65,"high":51.75,"low":50.38,"open":50.73,"volume":9162100},{"timestamp":1554125400,"date":"2019-04-01","index":2998,"close":52.18,"high":52.33,"low":51.52,"open":51.82,"volume":8501400},{"timestamp":1554211800,"date":"2019-04-02","index":2999,"close":55.33,"high":55.94,"low":53.92,"open":54.53,"volume":15920700},{"timestamp":1554298200,"date":"2019-04-03","index":3000,"close":57,"high":57.57,"low":55.81,"open":55.96,"volume":13277600},{"timestamp":1554384600,"date":"2019-04-04","index":3001,"close":57.22,"high":57.67,"low":56.37,"open":57.46,"volume":8998000},{"timestamp":1554471000,"date":"2019-04-05","index":3002,"close":57.73,"high":58.2,"low":57.33,"open":57.44,"volume":6918300},{"timestamp":1554730200,"date":"2019-04-08","index":3003,"close":57.71,"high":57.9,"low":56.91,"open":57.5,"volume":7921600},{"timestamp":1554816600,"date":"2019-04-09","index":3004,"close":56.95,"high":57.44,"low":56.78,"open":57.2,"volume":9581600}],"post":[{"timestamp":1554903000,"date":"2019-04-10","index":3005,"close":57.86,"high":58.97,"low":56.77,"open":58.97,"volume":14398200},{"timestamp":1554989400,"date":"2019-04-11","index":3006,"close":58.39,"high":58.84,"low":57.82,"open":57.95,"volume":8452400},{"timestamp":1555075800,"date":"2019-04-12","index":3007,"close":58.05,"high":58.84,"low":57.55,"open":58.83,"volume":7693900},{"timestamp":1555335000,"date":"2019-04-15","index":3008,"close":57.45,"high":58.49,"low":57.37,"open":58,"volume":5327000},{"timestamp":1555421400,"date":"2019-04-16","index":3009,"close":58.11,"high":58.12,"low":57.65,"open":57.66,"volume":3970200},{"timestamp":1555507800,"date":"2019-04-17","index":3010,"close":58.43,"high":58.99,"low":58.09,"open":58.85,"volume":4987600},{"timestamp":1555594200,"date":"2019-04-18","index":3011,"close":58.17,"high":58.58,"low":58.02,"open":58.5,"volume":4108100},{"timestamp":1555939800,"date":"2019-04-22","index":3012,"close":57.75,"high":57.97,"low":57.28,"open":57.79,"volume":4043900},{"timestamp":1556026200,"date":"2019-04-23","index":3013,"close":58.24,"high":58.41,"low":57.66,"open":57.66,"volume":4593000},{"timestamp":1556112600,"date":"2019-04-24","index":3014,"close":57.85,"high":58.53,"low":57.8,"open":58.24,"volume":3275200},{"timestamp":1556199000,"date":"2019-04-25","index":3015,"close":56.71,"high":58.48,"low":56.38,"open":57.84,"volume":5557400}]},{"date":"2019-01-15","estimated":1.27,"reported":1.3,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":2935,"close":50.18,"high":51.1,"low":49.71,"open":50.53,"volume":5854800},{"timestamp":1546266600,"date":"2018-12-31","index":2936,"close":49.9,"high":50.66,"low":49.56,"open":50.29,"volume":6231700},{"timestamp":1546439400,"date":"2019-01-02","index":2937,"close":50.09,"high":50.16,"low":48.88,"open":49.25,"volume":5270700},{"timestamp":1546525800,"date":"2019-01-03","index":2938,"close":45.61,"high":48.94,"low":45.08,"open":48.51,"volume":18694100},{"timestamp":1546612200,"date":"2019-01-04","index":2939,"close":47.79,"high":48.83,"low":46.24,"open":46.37,"volume":11037000},{"timestamp":1546871400,"date":"2019-01-07","index":2940,"close":47.85,"high":48.44,"low":47.13,"open":48,"volume":9375500},{"timestamp":1546957800,"date":"2019-01-08","index":2941,"close":47.47,"high":48.67,"low":46.95,"open":48.48,"volume":8231400},{"timestamp":1547044200,"date":"2019-01-09","index":2942,"close":48.47,"high":48.72,"low":46.92,"open":47.1,"volume":8095300},{"timestamp":1547130600,"date":"2019-01-10","index":2943,"close":48.73,"high":48.91,"low":45.82,"open":46.68,"volume":11880200},{"timestamp":1547217000,"date":"2019-01-11","index":2944,"close":48.56,"high":48.67,"low":47.59,"open":48.22,"volume":6577900},{"timestamp":1547476200,"date":"2019-01-14","index":2945,"close":47.75,"high":47.9,"low":46.4,"open":47.57,"volume":10095100}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":2946,"close":47.83,"high":49.29,"low":46.85,"open":47.97,"volume":11569500},{"timestamp":1547649000,"date":"2019-01-16","index":2947,"close":47.5,"high":49.18,"low":47.41,"open":48.89,"volume":9823000},{"timestamp":1547735400,"date":"2019-01-17","index":2948,"close":48.22,"high":48.57,"low":47.32,"open":47.44,"volume":7312700},{"timestamp":1547821800,"date":"2019-01-18","index":2949,"close":48.11,"high":48.7,"low":47.94,"open":48.64,"volume":7850200},{"timestamp":1548167400,"date":"2019-01-22","index":2950,"close":47.1,"high":48.05,"low":46.84,"open":48.05,"volume":8144400},{"timestamp":1548253800,"date":"2019-01-23","index":2951,"close":47.3,"high":47.8,"low":46.94,"open":47.29,"volume":8099900},{"timestamp":1548340200,"date":"2019-01-24","index":2952,"close":47.52,"high":48.55,"low":47.17,"open":48.26,"volume":9057200},{"timestamp":1548426600,"date":"2019-01-25","index":2953,"close":47.69,"high":48.15,"low":46.9,"open":47.65,"volume":11839200},{"timestamp":1548685800,"date":"2019-01-28","index":2954,"close":48.01,"high":48.44,"low":47.33,"open":47.43,"volume":8212100},{"timestamp":1548772200,"date":"2019-01-29","index":2955,"close":48.22,"high":48.49,"low":47.87,"open":48.41,"volume":7476500},{"timestamp":1548858600,"date":"2019-01-30","index":2956,"close":50.27,"high":50.45,"low":48.36,"open":48.38,"volume":13005200}]},{"date":"2018-10-11","estimated":1.74,"reported":1.83,"pre":[{"timestamp":1537968600,"date":"2018-09-26","index":2871,"close":57.51,"high":57.95,"low":57.18,"open":57.4,"volume":5306700},{"timestamp":1538055000,"date":"2018-09-27","index":2872,"close":58,"high":58.58,"low":57.82,"open":57.82,"volume":3897600},{"timestamp":1538141400,"date":"2018-09-28","index":2873,"close":57.83,"high":58.27,"low":57.54,"open":58,"volume":4642500},{"timestamp":1538400600,"date":"2018-10-01","index":2874,"close":56.6,"high":58.14,"low":56.32,"open":57.99,"volume":5839900},{"timestamp":1538487000,"date":"2018-10-02","index":2875,"close":54.69,"high":55.6,"low":54.21,"open":55.44,"volume":8604600},{"timestamp":1538573400,"date":"2018-10-03","index":2876,"close":54.32,"high":55.2,"low":54.25,"open":54.99,"volume":6966700},{"timestamp":1538659800,"date":"2018-10-04","index":2877,"close":53.56,"high":54.43,"low":53.04,"open":54.25,"volume":7681100},{"timestamp":1538746200,"date":"2018-10-05","index":2878,"close":52.7,"high":53.86,"low":52.54,"open":53.74,"volume":5621700},{"timestamp":1539005400,"date":"2018-10-08","index":2879,"close":52.14,"high":52.71,"low":51.61,"open":52.37,"volume":5495700},{"timestamp":1539091800,"date":"2018-10-09","index":2880,"close":50.86,"high":52.93,"low":50.76,"open":52.53,"volume":8284700},{"timestamp":1539178200,"date":"2018-10-10","index":2881,"close":49.71,"high":50.83,"low":49.68,"open":50.73,"volume":13082900}],"post":[{"timestamp":1539264600,"date":"2018-10-11","index":2882,"close":51.48,"high":52.6,"low":50.67,"open":51.5,"volume":15887500},{"timestamp":1539351000,"date":"2018-10-12","index":2883,"close":52.05,"high":52.71,"low":51.36,"open":52.56,"volume":9677300},{"timestamp":1539610200,"date":"2018-10-15","index":2884,"close":51.84,"high":52.5,"low":51.76,"open":52,"volume":6494400},{"timestamp":1539696600,"date":"2018-10-16","index":2885,"close":53.11,"high":53.22,"low":52.02,"open":52.06,"volume":6684000},{"timestamp":1539783000,"date":"2018-10-17","index":2886,"close":54.3,"high":55.28,"low":53.7,"open":54.93,"volume":9184200},{"timestamp":1539869400,"date":"2018-10-18","index":2887,"close":53.13,"high":54.3,"low":52.96,"open":54.29,"volume":5871200},{"timestamp":1539955800,"date":"2018-10-19","index":2888,"close":53.39,"high":53.58,"low":52.76,"open":53.13,"volume":4989800},{"timestamp":1540215000,"date":"2018-10-22","index":2889,"close":54.24,"high":54.43,"low":53.3,"open":53.54,"volume":6174200},{"timestamp":1540301400,"date":"2018-10-23","index":2890,"close":53.45,"high":53.65,"low":52.03,"open":53.3,"volume":7679800},{"timestamp":1540387800,"date":"2018-10-24","index":2891,"close":51.51,"high":53.6,"low":51.37,"open":53.5,"volume":6759100},{"timestamp":1540474200,"date":"2018-10-25","index":2892,"close":53.71,"high":53.96,"low":51.36,"open":51.41,"volume":9174400}]},{"date":"2018-07-12","estimated":1.72,"reported":1.77,"pre":[{"timestamp":1530019800,"date":"2018-06-26","index":2807,"close":51.07,"high":51.62,"low":50.91,"open":51.53,"volume":4810300},{"timestamp":1530106200,"date":"2018-06-27","index":2808,"close":49.89,"high":51.18,"low":49.7,"open":51.03,"volume":9035800},{"timestamp":1530192600,"date":"2018-06-28","index":2809,"close":49.8,"high":50.01,"low":49.05,"open":49.82,"volume":6871800},{"timestamp":1530279000,"date":"2018-06-29","index":2810,"close":49.54,"high":50.32,"low":49.51,"open":49.81,"volume":6703900},{"timestamp":1530538200,"date":"2018-07-02","index":2811,"close":49.92,"high":50.17,"low":48.91,"open":49.25,"volume":8300000},{"timestamp":1530624600,"date":"2018-07-03","index":2812,"close":48.78,"high":49.53,"low":48.62,"open":49.25,"volume":6449500},{"timestamp":1530797400,"date":"2018-07-05","index":2813,"close":49.26,"high":49.28,"low":48.52,"open":49.1,"volume":6335900},{"timestamp":1530883800,"date":"2018-07-06","index":2814,"close":49.58,"high":49.78,"low":49.08,"open":49.34,"volume":4903000},{"timestamp":1531143000,"date":"2018-07-09","index":2815,"close":50.51,"high":50.78,"low":49.3,"open":49.58,"volume":7895600},{"timestamp":1531229400,"date":"2018-07-10","index":2816,"close":50.6,"high":50.66,"low":49.61,"open":50.6,"volume":7366600},{"timestamp":1531315800,"date":"2018-07-11","index":2817,"close":49.84,"high":50.14,"low":48.81,"open":50.14,"volume":10426500}],"post":[{"timestamp":1531402200,"date":"2018-07-12","index":2818,"close":50.73,"high":51.28,"low":49.12,"open":50.9,"volume":12625600},{"timestamp":1531488600,"date":"2018-07-13","index":2819,"close":50.77,"high":50.99,"low":50.33,"open":50.5,"volume":6835900},{"timestamp":1531747800,"date":"2018-07-16","index":2820,"close":50.67,"high":50.91,"low":50.09,"open":50.9,"volume":8603200},{"timestamp":1531834200,"date":"2018-07-17","index":2821,"close":51.14,"high":51.57,"low":50.6,"open":50.6,"volume":5299000},{"timestamp":1531920600,"date":"2018-07-18","index":2822,"close":52.8,"high":53.55,"low":52.38,"open":52.44,"volume":10212300},{"timestamp":1532007000,"date":"2018-07-19","index":2823,"close":53,"high":53.24,"low":52.43,"open":52.86,"volume":6391400},{"timestamp":1532093400,"date":"2018-07-20","index":2824,"close":51.99,"high":52.89,"low":51.97,"open":52.66,"volume":6697500},{"timestamp":1532352600,"date":"2018-07-23","index":2825,"close":52.24,"high":52.38,"low":51.33,"open":51.8,"volume":4509200},{"timestamp":1532439000,"date":"2018-07-24","index":2826,"close":51.68,"high":52.56,"low":51.57,"open":52.38,"volume":4652700},{"timestamp":1532525400,"date":"2018-07-25","index":2827,"close":51.66,"high":51.72,"low":51.26,"open":51.26,"volume":4727600},{"timestamp":1532611800,"date":"2018-07-26","index":2828,"close":53.98,"high":54.24,"low":51.51,"open":51.66,"volume":10322100}]},{"date":"2018-04-12","estimated":0.73,"reported":0.74,"pre":[{"timestamp":1522157400,"date":"2018-03-27","index":2744,"close":54.26,"high":55.48,"low":53.96,"open":55.31,"volume":6699600},{"timestamp":1522243800,"date":"2018-03-28","index":2745,"close":53.93,"high":54.87,"low":53.72,"open":54.47,"volume":7473500},{"timestamp":1522330200,"date":"2018-03-29","index":2746,"close":54.81,"high":55.22,"low":53.75,"open":54.02,"volume":5960300},{"timestamp":1522675800,"date":"2018-04-02","index":2747,"close":51.95,"high":54.63,"low":50.95,"open":54.59,"volume":10228200},{"timestamp":1522762200,"date":"2018-04-03","index":2748,"close":53.72,"high":53.77,"low":52.27,"open":52.49,"volume":6776300},{"timestamp":1522848600,"date":"2018-04-04","index":2749,"close":53.86,"high":53.98,"low":52.6,"open":52.79,"volume":6378300},{"timestamp":1522935000,"date":"2018-04-05","index":2750,"close":54.21,"high":54.48,"low":53.7,"open":54.31,"volume":4417800},{"timestamp":1523021400,"date":"2018-04-06","index":2751,"close":53.05,"high":54.3,"low":52.51,"open":53.85,"volume":6918700},{"timestamp":1523280600,"date":"2018-04-09","index":2752,"close":52.56,"high":53.7,"low":52.48,"open":53.36,"volume":6179300},{"timestamp":1523367000,"date":"2018-04-10","index":2753,"close":52.36,"high":53.38,"low":51.43,"open":53.35,"volume":12220000},{"timestamp":1523453400,"date":"2018-04-11","index":2754,"close":51.47,"high":52.54,"low":51.36,"open":52,"volume":7799600}],"post":[{"timestamp":1523539800,"date":"2018-04-12","index":2755,"close":52.98,"high":53.64,"low":51.95,"open":52.6,"volume":12713600},{"timestamp":1523626200,"date":"2018-04-13","index":2756,"close":52.92,"high":54.44,"low":52.5,"open":53.62,"volume":9925900},{"timestamp":1523885400,"date":"2018-04-16","index":2757,"close":54.3,"high":54.83,"low":53.27,"open":53.27,"volume":9490400},{"timestamp":1523971800,"date":"2018-04-17","index":2758,"close":54.55,"high":55.2,"low":54.03,"open":55,"volume":7380400},{"timestamp":1524058200,"date":"2018-04-18","index":2759,"close":55.21,"high":56.02,"low":54.72,"open":55.01,"volume":7504900},{"timestamp":1524144600,"date":"2018-04-19","index":2760,"close":55.07,"high":55.23,"low":54.56,"open":55.04,"volume":5217500},{"timestamp":1524231000,"date":"2018-04-20","index":2761,"close":55.4,"high":55.82,"low":55.16,"open":55.23,"volume":7445700},{"timestamp":1524490200,"date":"2018-04-23","index":2762,"close":54.61,"high":55.8,"low":54.17,"open":55.77,"volume":5360400},{"timestamp":1524576600,"date":"2018-04-24","index":2763,"close":53.81,"high":55.3,"low":53.11,"open":54.77,"volume":7655000},{"timestamp":1524663000,"date":"2018-04-25","index":2764,"close":54.65,"high":54.96,"low":53.21,"open":53.94,"volume":7219800},{"timestamp":1524749400,"date":"2018-04-26","index":2765,"close":53.13,"high":54.04,"low":52.78,"open":53.9,"volume":12130500}]},{"date":"2018-01-11","estimated":0.88,"reported":0.96,"pre":[{"timestamp":1514298600,"date":"2017-12-26","index":2682,"close":56.43,"high":56.78,"low":55.89,"open":55.9,"volume":3276700},{"timestamp":1514385000,"date":"2017-12-27","index":2683,"close":56.12,"high":56.49,"low":55.92,"open":56.37,"volume":3766400},{"timestamp":1514471400,"date":"2017-12-28","index":2684,"close":56.35,"high":56.51,"low":55.99,"open":56.18,"volume":3651800},{"timestamp":1514557800,"date":"2017-12-29","index":2685,"close":56,"high":56.69,"low":55.99,"open":56.53,"volume":3120200},{"timestamp":1514903400,"date":"2018-01-02","index":2686,"close":56.74,"high":56.74,"low":55.87,"open":56.29,"volume":5297600},{"timestamp":1514989800,"date":"2018-01-03","index":2687,"close":55.69,"high":56.6,"low":55.07,"open":56.47,"volume":9332000},{"timestamp":1515076200,"date":"2018-01-04","index":2688,"close":55.69,"high":55.86,"low":54.93,"open":55.73,"volume":9026100},{"timestamp":1515162600,"date":"2018-01-05","index":2689,"close":55.97,"high":56.05,"low":55.4,"open":55.72,"volume":5191300},{"timestamp":1515421800,"date":"2018-01-08","index":2690,"close":54.68,"high":56.03,"low":54.5,"open":55.92,"volume":9654700},{"timestamp":1515508200,"date":"2018-01-09","index":2691,"close":54.17,"high":55.22,"low":53.88,"open":54.8,"volume":10374700},{"timestamp":1515594600,"date":"2018-01-10","index":2692,"close":55.86,"high":55.95,"low":54.72,"open":54.74,"volume":12318300}],"post":[{"timestamp":1515681000,"date":"2018-01-11","index":2693,"close":58.52,"high":59.2,"low":56.26,"open":57.1,"volume":25935300},{"timestamp":1515767400,"date":"2018-01-12","index":2694,"close":59.83,"high":60.5,"low":58.91,"open":59.11,"volume":12268400},{"timestamp":1516113000,"date":"2018-01-16","index":2695,"close":59.35,"high":60.79,"low":58.9,"open":60.2,"volume":12082900},{"timestamp":1516199400,"date":"2018-01-17","index":2696,"close":59.72,"high":60.16,"low":59.47,"open":59.63,"volume":6088100},{"timestamp":1516285800,"date":"2018-01-18","index":2697,"close":59.45,"high":60.05,"low":59.23,"open":59.8,"volume":5846600},{"timestamp":1516372200,"date":"2018-01-19","index":2698,"close":60.01,"high":60.02,"low":59.08,"open":59.69,"volume":6192400},{"timestamp":1516631400,"date":"2018-01-22","index":2699,"close":60.13,"high":60.16,"low":59.39,"open":59.9,"volume":7055600},{"timestamp":1516717800,"date":"2018-01-23","index":2700,"close":59.93,"high":60.28,"low":59.41,"open":60.1,"volume":7427100},{"timestamp":1516804200,"date":"2018-01-24","index":2701,"close":56.8,"high":57.14,"low":55.56,"open":56.44,"volume":21197900},{"timestamp":1516890600,"date":"2018-01-25","index":2702,"close":54.81,"high":57.14,"low":54.49,"open":57,"volume":18385800},{"timestamp":1516977000,"date":"2018-01-26","index":2703,"close":55.26,"high":55.9,"low":54.83,"open":55.31,"volume":9431500}]},{"date":"2017-10-11","estimated":1.53,"reported":1.57,"pre":[{"timestamp":1506432600,"date":"2017-09-26","index":2619,"close":48.5,"high":49.05,"low":48.27,"open":48.46,"volume":5232000},{"timestamp":1506519000,"date":"2017-09-27","index":2620,"close":47.72,"high":49.28,"low":47.12,"open":48.9,"volume":11658300},{"timestamp":1506605400,"date":"2017-09-28","index":2621,"close":48.31,"high":48.72,"low":47.46,"open":47.46,"volume":8309100},{"timestamp":1506691800,"date":"2017-09-29","index":2622,"close":48.22,"high":48.65,"low":48,"open":48.4,"volume":5533100},{"timestamp":1506951000,"date":"2017-10-02","index":2623,"close":48.07,"high":48.52,"low":47.9,"open":48.35,"volume":8604800},{"timestamp":1507037400,"date":"2017-10-03","index":2624,"close":51.25,"high":51.37,"low":48.15,"open":48.15,"volume":16065400},{"timestamp":1507123800,"date":"2017-10-04","index":2625,"close":51.56,"high":52.07,"low":50.98,"open":51.22,"volume":8265100},{"timestamp":1507210200,"date":"2017-10-05","index":2626,"close":51.68,"high":51.77,"low":51.26,"open":51.51,"volume":5276300},{"timestamp":1507296600,"date":"2017-10-06","index":2627,"close":52.01,"high":52.52,"low":51.4,"open":51.4,"volume":6735400},{"timestamp":1507555800,"date":"2017-10-09","index":2628,"close":51.74,"high":52.43,"low":51.44,"open":52.07,"volume":4624800},{"timestamp":1507642200,"date":"2017-10-10","index":2629,"close":52.7,"high":53.71,"low":52.47,"open":52.73,"volume":11332100}],"post":[{"timestamp":1507728600,"date":"2017-10-11","index":2630,"close":53.07,"high":53.97,"low":52.5,"open":53.38,"volume":11817800},{"timestamp":1507815000,"date":"2017-10-12","index":2631,"close":53.11,"high":53.19,"low":52.54,"open":53.1,"volume":5819300},{"timestamp":1507901400,"date":"2017-10-13","index":2632,"close":53.96,"high":54.04,"low":53.02,"open":53.11,"volume":7242800},{"timestamp":1508160600,"date":"2017-10-16","index":2633,"close":53.62,"high":53.85,"low":53.28,"open":53.78,"volume":4810900},{"timestamp":1508247000,"date":"2017-10-17","index":2634,"close":52.76,"high":54.06,"low":52.66,"open":53.51,"volume":6547600},{"timestamp":1508333400,"date":"2017-10-18","index":2635,"close":52.86,"high":53.12,"low":52.67,"open":52.85,"volume":5402400},{"timestamp":1508419800,"date":"2017-10-19","index":2636,"close":52.27,"high":52.8,"low":51.37,"open":52.57,"volume":9567800},{"timestamp":1508506200,"date":"2017-10-20","index":2637,"close":53.27,"high":53.28,"low":52.53,"open":52.62,"volume":6707800},{"timestamp":1508765400,"date":"2017-10-23","index":2638,"close":52.28,"high":53.36,"low":52.23,"open":53.3,"volume":4095100},{"timestamp":1508851800,"date":"2017-10-24","index":2639,"close":53.18,"high":53.38,"low":52.03,"open":52.5,"volume":5306700},{"timestamp":1508938200,"date":"2017-10-25","index":2640,"close":52.24,"high":53.3,"low":52.13,"open":53.26,"volume":6043500}]},{"date":"2017-07-13","estimated":1.67,"reported":1.64,"pre":[{"timestamp":1498570200,"date":"2017-06-27","index":2556,"close":52.84,"high":53.21,"low":52.6,"open":52.86,"volume":5921800},{"timestamp":1498656600,"date":"2017-06-28","index":2557,"close":53.84,"high":54.2,"low":53.25,"open":53.25,"volume":6745200},{"timestamp":1498743000,"date":"2017-06-29","index":2558,"close":53.87,"high":54.53,"low":53.68,"open":54.11,"volume":7188300},{"timestamp":1498829400,"date":"2017-06-30","index":2559,"close":53.74,"high":54.28,"low":53.73,"open":54,"volume":5012800},{"timestamp":1499088600,"date":"2017-07-03","index":2560,"close":54.06,"high":54.71,"low":53.74,"open":54.26,"volume":3532100},{"timestamp":1499261400,"date":"2017-07-05","index":2561,"close":54.33,"high":54.61,"low":53.74,"open":54.15,"volume":5793000},{"timestamp":1499347800,"date":"2017-07-06","index":2562,"close":54.37,"high":54.84,"low":53.89,"open":54.18,"volume":6221400},{"timestamp":1499434200,"date":"2017-07-07","index":2563,"close":55.46,"high":55.5,"low":54.28,"open":54.55,"volume":7493300},{"timestamp":1499693400,"date":"2017-07-10","index":2564,"close":54.81,"high":55.75,"low":54.64,"open":55.04,"volume":7971800},{"timestamp":1499779800,"date":"2017-07-11","index":2565,"close":54.28,"high":55.04,"low":54.18,"open":54.82,"volume":5442100},{"timestamp":1499866200,"date":"2017-07-12","index":2566,"close":55.48,"high":55.59,"low":54.75,"open":54.8,"volume":12101600}],"post":[{"timestamp":1499952600,"date":"2017-07-13","index":2567,"close":54.5,"high":55.03,"low":53.82,"open":54.55,"volume":13257400},{"timestamp":1500039000,"date":"2017-07-14","index":2568,"close":55.13,"high":55.39,"low":54.4,"open":54.5,"volume":9228700},{"timestamp":1500298200,"date":"2017-07-17","index":2569,"close":54.64,"high":55.29,"low":54.61,"open":55.2,"volume":5387400},{"timestamp":1500384600,"date":"2017-07-18","index":2570,"close":53.96,"high":54.5,"low":53.88,"open":54.5,"volume":6421200},{"timestamp":1500471000,"date":"2017-07-19","index":2571,"close":53.79,"high":54.34,"low":53.1,"open":53.77,"volume":10733000},{"timestamp":1500557400,"date":"2017-07-20","index":2572,"close":52.83,"high":53.91,"low":52.76,"open":53.79,"volume":8418300},{"timestamp":1500643800,"date":"2017-07-21","index":2573,"close":52.26,"high":52.7,"low":52.07,"open":52.55,"volume":6847600},{"timestamp":1500903000,"date":"2017-07-24","index":2574,"close":51.53,"high":52.41,"low":51.42,"open":52.16,"volume":8208700},{"timestamp":1500989400,"date":"2017-07-25","index":2575,"close":51.14,"high":52.21,"low":51.08,"open":51.92,"volume":5815200},{"timestamp":1501075800,"date":"2017-07-26","index":2576,"close":51.13,"high":51.27,"low":50.63,"open":51.15,"volume":8065100},{"timestamp":1501162200,"date":"2017-07-27","index":2577,"close":50.08,"high":50.98,"low":49.53,"open":50.4,"volume":12402000}]},{"date":"2017-04-12","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1490707800,"date":"2017-03-28","index":2493,"close":46.53,"high":46.8,"low":45.76,"open":46.1,"volume":7321200},{"timestamp":1490794200,"date":"2017-03-29","index":2494,"close":45.95,"high":46.65,"low":45.73,"open":46.42,"volume":6321100},{"timestamp":1490880600,"date":"2017-03-30","index":2495,"close":46.27,"high":46.48,"low":45.91,"open":46.02,"volume":4909100},{"timestamp":1490967000,"date":"2017-03-31","index":2496,"close":45.96,"high":46.29,"low":45.89,"open":46.12,"volume":7052700},{"timestamp":1491226200,"date":"2017-04-03","index":2497,"close":46.32,"high":46.34,"low":45.57,"open":45.96,"volume":7398100},{"timestamp":1491312600,"date":"2017-04-04","index":2498,"close":45.11,"high":46.05,"low":45,"open":45.84,"volume":8765500},{"timestamp":1491399000,"date":"2017-04-05","index":2499,"close":45.08,"high":46.1,"low":45.04,"open":45.43,"volume":8313400},{"timestamp":1491485400,"date":"2017-04-06","index":2500,"close":45.26,"high":45.66,"low":44.87,"open":45.12,"volume":6080400},{"timestamp":1491571800,"date":"2017-04-07","index":2501,"close":45.17,"high":45.41,"low":44.75,"open":45.22,"volume":9007300},{"timestamp":1491831000,"date":"2017-04-10","index":2502,"close":44.97,"high":45.23,"low":44.6,"open":45.07,"volume":9945400},{"timestamp":1491917400,"date":"2017-04-11","index":2503,"close":45.29,"high":45.32,"low":44.49,"open":45,"volume":10506800}],"post":[{"timestamp":1492003800,"date":"2017-04-12","index":2504,"close":45.05,"high":47.17,"low":45,"open":46.97,"volume":14332800},{"timestamp":1492090200,"date":"2017-04-13","index":2505,"close":44.03,"high":45,"low":43.81,"open":44.89,"volume":14894000},{"timestamp":1492435800,"date":"2017-04-17","index":2506,"close":44.35,"high":44.45,"low":44,"open":44.13,"volume":7140300},{"timestamp":1492522200,"date":"2017-04-18","index":2507,"close":44.41,"high":44.78,"low":43.97,"open":44.2,"volume":7973800},{"timestamp":1492608600,"date":"2017-04-19","index":2508,"close":45.08,"high":45.6,"low":44.7,"open":44.81,"volume":8488200},{"timestamp":1492695000,"date":"2017-04-20","index":2509,"close":45.93,"high":46.17,"low":45.25,"open":45.41,"volume":7679200},{"timestamp":1492781400,"date":"2017-04-21","index":2510,"close":45.53,"high":46.04,"low":45.3,"open":45.85,"volume":6396000},{"timestamp":1493040600,"date":"2017-04-24","index":2511,"close":46.81,"high":46.93,"low":46.07,"open":46.5,"volume":12522600},{"timestamp":1493127000,"date":"2017-04-25","index":2512,"close":46.73,"high":47.55,"low":46.7,"open":47.14,"volume":7873900},{"timestamp":1493213400,"date":"2017-04-26","index":2513,"close":46.37,"high":47.06,"low":46.34,"open":46.73,"volume":7610700},{"timestamp":1493299800,"date":"2017-04-27","index":2514,"close":45.74,"high":45.86,"low":44.86,"open":45.68,"volume":12388000}]},{"date":"2017-01-12","estimated":0.82,"reported":0.82,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":2431,"close":50.36,"high":50.61,"low":49.93,"open":49.95,"volume":3365600},{"timestamp":1482935400,"date":"2016-12-28","index":2432,"close":49.51,"high":50.46,"low":49.45,"open":50.35,"volume":4520200},{"timestamp":1483021800,"date":"2016-12-29","index":2433,"close":49.31,"high":49.85,"low":49.21,"open":49.54,"volume":3348300},{"timestamp":1483108200,"date":"2016-12-30","index":2434,"close":49.19,"high":49.56,"low":48.87,"open":49.34,"volume":4532400},{"timestamp":1483453800,"date":"2017-01-03","index":2435,"close":49.48,"high":50.14,"low":49.17,"open":49.37,"volume":5423200},{"timestamp":1483540200,"date":"2017-01-04","index":2436,"close":50.7,"high":50.93,"low":49.99,"open":50.09,"volume":7898600},{"timestamp":1483626600,"date":"2017-01-05","index":2437,"close":49.73,"high":50.69,"low":49.5,"open":50.41,"volume":5806200},{"timestamp":1483713000,"date":"2017-01-06","index":2438,"close":49.68,"high":50.3,"low":49.22,"open":49.79,"volume":6922700},{"timestamp":1483972200,"date":"2017-01-09","index":2439,"close":49.69,"high":50.17,"low":49.42,"open":49.46,"volume":5332900},{"timestamp":1484058600,"date":"2017-01-10","index":2440,"close":50.93,"high":51.35,"low":49.86,"open":49.93,"volume":8440500},{"timestamp":1484145000,"date":"2017-01-11","index":2441,"close":51.44,"high":51.74,"low":50.65,"open":51.46,"volume":10001600}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":2442,"close":50.89,"high":52,"low":49.67,"open":51.3,"volume":14284800},{"timestamp":1484317800,"date":"2017-01-13","index":2443,"close":51.23,"high":51.64,"low":50.78,"open":50.79,"volume":7380600},{"timestamp":1484663400,"date":"2017-01-17","index":2444,"close":50.33,"high":51.22,"low":50.19,"open":50.99,"volume":7477500},{"timestamp":1484749800,"date":"2017-01-18","index":2445,"close":50.3,"high":50.8,"low":49.79,"open":50.14,"volume":7076500},{"timestamp":1484836200,"date":"2017-01-19","index":2446,"close":49.7,"high":50.5,"low":49.62,"open":50.28,"volume":7012700},{"timestamp":1484922600,"date":"2017-01-20","index":2447,"close":50.5,"high":50.54,"low":49.71,"open":49.77,"volume":7722400},{"timestamp":1485181800,"date":"2017-01-23","index":2448,"close":48.77,"high":50.43,"low":48.77,"open":50.28,"volume":8753100},{"timestamp":1485268200,"date":"2017-01-24","index":2449,"close":49.44,"high":49.76,"low":48.82,"open":48.91,"volume":6398100},{"timestamp":1485354600,"date":"2017-01-25","index":2450,"close":50.19,"high":50.43,"low":49.81,"open":49.99,"volume":8096300},{"timestamp":1485441000,"date":"2017-01-26","index":2451,"close":50.9,"high":51.54,"low":50.56,"open":50.69,"volume":8905600},{"timestamp":1485527400,"date":"2017-01-27","index":2452,"close":49.7,"high":51.12,"low":49.57,"open":51,"volume":6852000}]},{"date":"2016-10-13","estimated":1.65,"reported":1.7,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":2369,"close":39.23,"high":40.23,"low":39.11,"open":39.3,"volume":10552400},{"timestamp":1475155800,"date":"2016-09-29","index":2370,"close":39.03,"high":39.68,"low":39.02,"open":39.06,"volume":7181000},{"timestamp":1475242200,"date":"2016-09-30","index":2371,"close":39.36,"high":39.6,"low":38.93,"open":39.15,"volume":8889300},{"timestamp":1475501400,"date":"2016-10-03","index":2372,"close":39.98,"high":40.05,"low":39.21,"open":39.25,"volume":11629700},{"timestamp":1475587800,"date":"2016-10-04","index":2373,"close":40.15,"high":41.38,"low":40.1,"open":41.25,"volume":12479200},{"timestamp":1475674200,"date":"2016-10-05","index":2374,"close":40.32,"high":40.48,"low":40.05,"open":40.16,"volume":7408700},{"timestamp":1475760600,"date":"2016-10-06","index":2375,"close":39.94,"high":40.38,"low":39.75,"open":40.26,"volume":9184300},{"timestamp":1475847000,"date":"2016-10-07","index":2376,"close":38.95,"high":39.93,"low":38.8,"open":39.87,"volume":10707000},{"timestamp":1476106200,"date":"2016-10-10","index":2377,"close":39.77,"high":39.95,"low":39.19,"open":39.21,"volume":7994100},{"timestamp":1476192600,"date":"2016-10-11","index":2378,"close":38.94,"high":40.26,"low":38.79,"open":40.25,"volume":12166600},{"timestamp":1476279000,"date":"2016-10-12","index":2379,"close":39.27,"high":39.5,"low":38.56,"open":39.01,"volume":11127500}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":2380,"close":40.01,"high":40.88,"low":37.91,"open":38.53,"volume":24274100},{"timestamp":1476451800,"date":"2016-10-14","index":2381,"close":40.04,"high":40.75,"low":39.82,"open":40.45,"volume":12133300},{"timestamp":1476711000,"date":"2016-10-17","index":2382,"close":39.35,"high":40.49,"low":39.26,"open":39.74,"volume":10535100},{"timestamp":1476797400,"date":"2016-10-18","index":2383,"close":39.46,"high":40.27,"low":39.05,"open":39.39,"volume":13433800},{"timestamp":1476883800,"date":"2016-10-19","index":2384,"close":40.9,"high":40.92,"low":39.19,"open":39.55,"volume":13814400},{"timestamp":1476970200,"date":"2016-10-20","index":2385,"close":41.46,"high":41.54,"low":40.73,"open":40.82,"volume":14613500},{"timestamp":1477056600,"date":"2016-10-21","index":2386,"close":41.17,"high":41.31,"low":40.66,"open":41.08,"volume":9050900},{"timestamp":1477315800,"date":"2016-10-24","index":2387,"close":41.37,"high":41.75,"low":41.15,"open":41.39,"volume":8714100},{"timestamp":1477402200,"date":"2016-10-25","index":2388,"close":41.21,"high":41.89,"low":40.95,"open":41.2,"volume":8696400},{"timestamp":1477488600,"date":"2016-10-26","index":2389,"close":41.4,"high":42.41,"low":40.05,"open":40.15,"volume":14175900},{"timestamp":1477575000,"date":"2016-10-27","index":2390,"close":41.47,"high":42.25,"low":40.92,"open":41.62,"volume":9546700}]},{"date":"2016-07-14","estimated":1.42,"reported":1.47,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":2305,"close":34.67,"high":34.67,"low":33.6,"open":34.27,"volume":19678200},{"timestamp":1467207000,"date":"2016-06-29","index":2306,"close":36.24,"high":36.38,"low":34.91,"open":35.4,"volume":15059700},{"timestamp":1467293400,"date":"2016-06-30","index":2307,"close":36.43,"high":36.43,"low":35.73,"open":36.26,"volume":12413700},{"timestamp":1467379800,"date":"2016-07-01","index":2308,"close":36.77,"high":37,"low":36.31,"open":36.41,"volume":9408400},{"timestamp":1467725400,"date":"2016-07-05","index":2309,"close":35.62,"high":36.24,"low":34.78,"open":36,"volume":14239500},{"timestamp":1467811800,"date":"2016-07-06","index":2310,"close":35.58,"high":35.61,"low":34.08,"open":34.96,"volume":14540000},{"timestamp":1467898200,"date":"2016-07-07","index":2311,"close":36.37,"high":36.48,"low":35.5,"open":35.54,"volume":8775800},{"timestamp":1467984600,"date":"2016-07-08","index":2312,"close":37.37,"high":37.75,"low":36.86,"open":36.9,"volume":12621000},{"timestamp":1468243800,"date":"2016-07-11","index":2313,"close":38.12,"high":38.45,"low":37.6,"open":37.67,"volume":11994100},{"timestamp":1468330200,"date":"2016-07-12","index":2314,"close":40.21,"high":40.41,"low":39.13,"open":39.2,"volume":19533000},{"timestamp":1468416600,"date":"2016-07-13","index":2315,"close":39.56,"high":40.6,"low":39.42,"open":40.5,"volume":13885600}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":2316,"close":40.98,"high":41.35,"low":40.16,"open":40.33,"volume":18543000},{"timestamp":1468589400,"date":"2016-07-15","index":2317,"close":39.98,"high":40.54,"low":39.71,"open":40.46,"volume":15192400},{"timestamp":1468848600,"date":"2016-07-18","index":2318,"close":40.1,"high":40.52,"low":40.06,"open":40.17,"volume":8285500},{"timestamp":1468935000,"date":"2016-07-19","index":2319,"close":40.53,"high":40.58,"low":39.5,"open":39.88,"volume":9297000},{"timestamp":1469021400,"date":"2016-07-20","index":2320,"close":40.21,"high":41.22,"low":39.94,"open":40.69,"volume":9541900},{"timestamp":1469107800,"date":"2016-07-21","index":2321,"close":38.52,"high":39.26,"low":38.27,"open":39.11,"volume":17399700},{"timestamp":1469194200,"date":"2016-07-22","index":2322,"close":38.96,"high":39.19,"low":38.43,"open":39.07,"volume":9579300},{"timestamp":1469453400,"date":"2016-07-25","index":2323,"close":38.96,"high":39.26,"low":38.55,"open":39.17,"volume":7160500},{"timestamp":1469539800,"date":"2016-07-26","index":2324,"close":39.03,"high":39.33,"low":38.61,"open":38.97,"volume":9038700},{"timestamp":1469626200,"date":"2016-07-27","index":2325,"close":38.54,"high":38.92,"low":38.5,"open":38.88,"volume":8671900},{"timestamp":1469712600,"date":"2016-07-28","index":2326,"close":39.36,"high":39.54,"low":38.25,"open":38.5,"volume":7354100}]},{"date":"2016-04-14","estimated":1.3,"reported":1.32,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":2242,"close":49.33,"high":50.08,"low":49.29,"open":49.54,"volume":5779300},{"timestamp":1459431000,"date":"2016-03-31","index":2243,"close":48.68,"high":49.74,"low":48.66,"open":49.37,"volume":6550500},{"timestamp":1459517400,"date":"2016-04-01","index":2244,"close":47.01,"high":47.57,"low":46.74,"open":47.5,"volume":13932200},{"timestamp":1459776600,"date":"2016-04-04","index":2245,"close":47.15,"high":48.32,"low":46.76,"open":47.11,"volume":7863200},{"timestamp":1459863000,"date":"2016-04-05","index":2246,"close":47.16,"high":47.81,"low":46.72,"open":46.97,"volume":6506900},{"timestamp":1459949400,"date":"2016-04-06","index":2247,"close":47.2,"high":47.32,"low":46.85,"open":47.22,"volume":5542600},{"timestamp":1460035800,"date":"2016-04-07","index":2248,"close":45.8,"high":47.19,"low":45.41,"open":47,"volume":10434300},{"timestamp":1460122200,"date":"2016-04-08","index":2249,"close":46.29,"high":46.62,"low":45.66,"open":46.1,"volume":5845000},{"timestamp":1460381400,"date":"2016-04-11","index":2250,"close":46.55,"high":47.8,"low":46.5,"open":46.87,"volume":8880400},{"timestamp":1460467800,"date":"2016-04-12","index":2251,"close":46.63,"high":47.26,"low":46.52,"open":46.83,"volume":8254600},{"timestamp":1460554200,"date":"2016-04-13","index":2252,"close":48.04,"high":48.13,"low":46.86,"open":47.15,"volume":10882500}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":2253,"close":48.49,"high":49.8,"low":48.27,"open":48.95,"volume":15906500},{"timestamp":1460727000,"date":"2016-04-15","index":2254,"close":47.5,"high":48.81,"low":47.15,"open":48.74,"volume":11822200},{"timestamp":1460986200,"date":"2016-04-18","index":2255,"close":46.55,"high":47.65,"low":46.21,"open":47.65,"volume":11664700},{"timestamp":1461072600,"date":"2016-04-19","index":2256,"close":46.87,"high":47.42,"low":46.6,"open":46.69,"volume":8759000},{"timestamp":1461159000,"date":"2016-04-20","index":2257,"close":46.6,"high":47.53,"low":46.58,"open":46.9,"volume":8397200},{"timestamp":1461245400,"date":"2016-04-21","index":2258,"close":44.97,"high":46.31,"low":44.74,"open":46.28,"volume":15330300},{"timestamp":1461331800,"date":"2016-04-22","index":2259,"close":44.62,"high":44.67,"low":43.16,"open":43.43,"volume":14258600},{"timestamp":1461591000,"date":"2016-04-25","index":2260,"close":43.93,"high":44.88,"low":43.79,"open":44.52,"volume":8774300},{"timestamp":1461677400,"date":"2016-04-26","index":2261,"close":43.59,"high":44.52,"low":43.06,"open":44.15,"volume":11545700},{"timestamp":1461763800,"date":"2016-04-27","index":2262,"close":43.69,"high":44.24,"low":43.28,"open":43.75,"volume":9097500},{"timestamp":1461850200,"date":"2016-04-28","index":2263,"close":42.86,"high":43.8,"low":42.76,"open":43.44,"volume":10229800}]},{"date":"2016-01-19","estimated":1.19,"reported":1.18,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":2182,"close":50.69,"high":51.08,"low":50.35,"open":51,"volume":5911400},{"timestamp":1451917800,"date":"2016-01-04","index":2183,"close":48.66,"high":49.42,"low":48.3,"open":49.42,"volume":12323200},{"timestamp":1452004200,"date":"2016-01-05","index":2184,"close":48.57,"high":49.75,"low":47.04,"open":49.31,"volume":14557200},{"timestamp":1452090600,"date":"2016-01-06","index":2185,"close":48.93,"high":49.3,"low":47.63,"open":47.79,"volume":10375900},{"timestamp":1452177000,"date":"2016-01-07","index":2186,"close":47,"high":48.68,"low":46.74,"open":48.39,"volume":11301100},{"timestamp":1452263400,"date":"2016-01-08","index":2187,"close":46.61,"high":48.95,"low":46.49,"open":47.48,"volume":10850300},{"timestamp":1452522600,"date":"2016-01-11","index":2188,"close":46.74,"high":47.29,"low":45.57,"open":46.99,"volume":12096400},{"timestamp":1452609000,"date":"2016-01-12","index":2189,"close":46.96,"high":47.48,"low":45.82,"open":47.07,"volume":12163400},{"timestamp":1452695400,"date":"2016-01-13","index":2190,"close":44.94,"high":47.5,"low":44.54,"open":47.5,"volume":10964500},{"timestamp":1452781800,"date":"2016-01-14","index":2191,"close":45.34,"high":45.75,"low":44.02,"open":45.03,"volume":11555000},{"timestamp":1452868200,"date":"2016-01-15","index":2192,"close":44.5,"high":45.36,"low":43.45,"open":43.88,"volume":16408600}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":2193,"close":45.96,"high":46.75,"low":45.19,"open":45.8,"volume":16014700},{"timestamp":1453300200,"date":"2016-01-20","index":2194,"close":45.69,"high":46.76,"low":42.54,"open":46.09,"volume":21927500},{"timestamp":1453386600,"date":"2016-01-21","index":2195,"close":46.52,"high":47.12,"low":45.37,"open":46.65,"volume":12817400},{"timestamp":1453473000,"date":"2016-01-22","index":2196,"close":46.76,"high":47.49,"low":46.53,"open":47.09,"volume":9419500},{"timestamp":1453732200,"date":"2016-01-25","index":2197,"close":45.94,"high":47.62,"low":45.85,"open":47.59,"volume":8602600},{"timestamp":1453818600,"date":"2016-01-26","index":2198,"close":46.11,"high":46.9,"low":45.63,"open":46.49,"volume":8685100},{"timestamp":1453905000,"date":"2016-01-27","index":2199,"close":44.72,"high":47,"low":44.62,"open":46.36,"volume":10669700},{"timestamp":1453991400,"date":"2016-01-28","index":2200,"close":43.2,"high":45,"low":42.52,"open":44.84,"volume":13996900},{"timestamp":1454077800,"date":"2016-01-29","index":2201,"close":44.29,"high":44.34,"low":42.42,"open":43.14,"volume":12820100},{"timestamp":1454337000,"date":"2016-02-01","index":2202,"close":45.21,"high":45.58,"low":44.01,"open":44.73,"volume":8618200},{"timestamp":1454423400,"date":"2016-02-02","index":2203,"close":43.61,"high":45.52,"low":43.32,"open":45.19,"volume":8994000}]},{"date":"2015-10-14","estimated":1.71,"reported":1.74,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":2117,"close":44.04,"high":44.93,"low":43.57,"open":44.51,"volume":7508800},{"timestamp":1443619800,"date":"2015-09-30","index":2118,"close":44.87,"high":45.04,"low":43.86,"open":44.72,"volume":9525700},{"timestamp":1443706200,"date":"2015-10-01","index":2119,"close":45.41,"high":45.5,"low":44.14,"open":44.71,"volume":8096500},{"timestamp":1443792600,"date":"2015-10-02","index":2120,"close":44.87,"high":44.94,"low":43.35,"open":44.94,"volume":10918900},{"timestamp":1444051800,"date":"2015-10-05","index":2121,"close":46.96,"high":47.04,"low":45.04,"open":45.22,"volume":8629300},{"timestamp":1444138200,"date":"2015-10-06","index":2122,"close":45.09,"high":47.24,"low":45,"open":46.73,"volume":9081000},{"timestamp":1444224600,"date":"2015-10-07","index":2123,"close":45.99,"high":46,"low":44.47,"open":45.2,"volume":11737900},{"timestamp":1444311000,"date":"2015-10-08","index":2124,"close":45.96,"high":46.07,"low":45.17,"open":45.8,"volume":8905400},{"timestamp":1444397400,"date":"2015-10-09","index":2125,"close":47.21,"high":47.33,"low":46.16,"open":46.29,"volume":10715300},{"timestamp":1444656600,"date":"2015-10-12","index":2126,"close":48.5,"high":48.5,"low":47.52,"open":47.52,"volume":10647300},{"timestamp":1444743000,"date":"2015-10-13","index":2127,"close":47.73,"high":49.11,"low":47.72,"open":48.1,"volume":13839900}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":2128,"close":48.59,"high":49.48,"low":47.93,"open":48.58,"volume":15052900},{"timestamp":1444915800,"date":"2015-10-15","index":2129,"close":48.93,"high":49.32,"low":48.36,"open":48.95,"volume":8423700},{"timestamp":1445002200,"date":"2015-10-16","index":2130,"close":49.12,"high":49.13,"low":48.08,"open":48.74,"volume":14240400},{"timestamp":1445261400,"date":"2015-10-19","index":2131,"close":50.27,"high":50.58,"low":49.13,"open":49.21,"volume":11037800},{"timestamp":1445347800,"date":"2015-10-20","index":2132,"close":50.15,"high":50.77,"low":49.8,"open":50.32,"volume":8745500},{"timestamp":1445434200,"date":"2015-10-21","index":2133,"close":49.44,"high":50.59,"low":49.34,"open":49.8,"volume":7607300},{"timestamp":1445520600,"date":"2015-10-22","index":2134,"close":50.81,"high":50.94,"low":49.35,"open":50.14,"volume":9528500},{"timestamp":1445607000,"date":"2015-10-23","index":2135,"close":51,"high":51.66,"low":50.5,"open":51.23,"volume":11458600},{"timestamp":1445866200,"date":"2015-10-26","index":2136,"close":51.32,"high":51.47,"low":50.32,"open":50.89,"volume":5579300},{"timestamp":1445952600,"date":"2015-10-27","index":2137,"close":50.87,"high":51.48,"low":50.39,"open":51,"volume":7910200},{"timestamp":1446039000,"date":"2015-10-28","index":2138,"close":50.14,"high":51.13,"low":49.54,"open":51.13,"volume":7435100}]},{"date":"2015-07-15","estimated":1.21,"reported":1.27,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":2053,"close":41.12,"high":42.45,"low":41.08,"open":41.77,"volume":7881500},{"timestamp":1435671000,"date":"2015-06-30","index":2054,"close":41.08,"high":41.83,"low":41.03,"open":41.68,"volume":10416400},{"timestamp":1435757400,"date":"2015-07-01","index":2055,"close":40.27,"high":41.81,"low":38.81,"open":41.75,"volume":30993500},{"timestamp":1435843800,"date":"2015-07-02","index":2056,"close":40,"high":41.03,"low":39.75,"open":40.23,"volume":11310800},{"timestamp":1436189400,"date":"2015-07-06","index":2057,"close":40.48,"high":40.79,"low":39.88,"open":39.88,"volume":9714600},{"timestamp":1436275800,"date":"2015-07-07","index":2058,"close":41.18,"high":41.3,"low":39.96,"open":40.67,"volume":9136400},{"timestamp":1436362200,"date":"2015-07-08","index":2059,"close":40.17,"high":40.88,"low":40.01,"open":40.46,"volume":8642700},{"timestamp":1436448600,"date":"2015-07-09","index":2060,"close":40.55,"high":41.09,"low":40.49,"open":40.58,"volume":8541600},{"timestamp":1436535000,"date":"2015-07-10","index":2061,"close":42.46,"high":42.72,"low":41.31,"open":41.45,"volume":13746100},{"timestamp":1436794200,"date":"2015-07-13","index":2062,"close":43.37,"high":43.52,"low":43,"open":43.21,"volume":10131500},{"timestamp":1436880600,"date":"2015-07-14","index":2063,"close":43.66,"high":43.96,"low":42.61,"open":42.95,"volume":13648600}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":2064,"close":43.99,"high":44.43,"low":42.4,"open":42.59,"volume":23558400},{"timestamp":1437053400,"date":"2015-07-16","index":2065,"close":44.47,"high":44.87,"low":44.19,"open":44.5,"volume":12804800},{"timestamp":1437139800,"date":"2015-07-17","index":2066,"close":44.94,"high":45.1,"low":44.38,"open":44.65,"volume":9625000},{"timestamp":1437399000,"date":"2015-07-20","index":2067,"close":44.09,"high":45.1,"low":43.96,"open":45.1,"volume":7746100},{"timestamp":1437485400,"date":"2015-07-21","index":2068,"close":44.65,"high":44.73,"low":44.08,"open":44.08,"volume":6166500},{"timestamp":1437571800,"date":"2015-07-22","index":2069,"close":45.22,"high":45.42,"low":44.46,"open":44.51,"volume":8995500},{"timestamp":1437658200,"date":"2015-07-23","index":2070,"close":45.16,"high":46.64,"low":45.05,"open":46.3,"volume":11449800},{"timestamp":1437744600,"date":"2015-07-24","index":2071,"close":44.1,"high":45.64,"low":43.76,"open":45.61,"volume":8550100},{"timestamp":1438003800,"date":"2015-07-27","index":2072,"close":43.93,"high":44.18,"low":43.05,"open":43.6,"volume":7301600},{"timestamp":1438090200,"date":"2015-07-28","index":2073,"close":44.91,"high":44.95,"low":43.9,"open":43.93,"volume":7624700},{"timestamp":1438176600,"date":"2015-07-29","index":2074,"close":44.18,"high":45.33,"low":43.85,"open":44.81,"volume":10355300}]},{"date":"2015-04-15","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":1990,"close":45.56,"high":45.9,"low":45.34,"open":45.34,"volume":8325800},{"timestamp":1427808600,"date":"2015-03-31","index":1991,"close":44.96,"high":45.62,"low":44.66,"open":45.58,"volume":9679100},{"timestamp":1427895000,"date":"2015-04-01","index":1992,"close":43.26,"high":43.99,"low":42.92,"open":43.67,"volume":19301700},{"timestamp":1427981400,"date":"2015-04-02","index":1993,"close":42.25,"high":43.37,"low":42.25,"open":42.91,"volume":15554800},{"timestamp":1428327000,"date":"2015-04-06","index":1994,"close":41.76,"high":41.91,"low":41.02,"open":41.41,"volume":18500400},{"timestamp":1428413400,"date":"2015-04-07","index":1995,"close":41.64,"high":42.45,"low":41.61,"open":42,"volume":9166300},{"timestamp":1428499800,"date":"2015-04-08","index":1996,"close":43.29,"high":43.3,"low":41.91,"open":41.94,"volume":14039100},{"timestamp":1428586200,"date":"2015-04-09","index":1997,"close":43.14,"high":43.97,"low":42.76,"open":43.42,"volume":9704800},{"timestamp":1428672600,"date":"2015-04-10","index":1998,"close":43.23,"high":43.53,"low":43.04,"open":43.12,"volume":8160300},{"timestamp":1428931800,"date":"2015-04-13","index":1999,"close":43.07,"high":43.87,"low":42.99,"open":43.08,"volume":10223200},{"timestamp":1429018200,"date":"2015-04-14","index":2000,"close":43.08,"high":43.19,"low":42.45,"open":43.06,"volume":10244200}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":2001,"close":44.2,"high":45.34,"low":43.8,"open":44.48,"volume":22814900},{"timestamp":1429191000,"date":"2015-04-16","index":2002,"close":44.99,"high":45.4,"low":44.16,"open":44.2,"volume":13257600},{"timestamp":1429277400,"date":"2015-04-17","index":2003,"close":44.76,"high":45.23,"low":44.58,"open":44.72,"volume":9581400},{"timestamp":1429536600,"date":"2015-04-20","index":2004,"close":45.73,"high":45.82,"low":44.76,"open":45.14,"volume":8819100},{"timestamp":1429623000,"date":"2015-04-21","index":2005,"close":46.23,"high":46.39,"low":45.56,"open":45.9,"volume":9400600},{"timestamp":1429709400,"date":"2015-04-22","index":2006,"close":46.53,"high":46.62,"low":45.67,"open":46.35,"volume":9691300},{"timestamp":1429795800,"date":"2015-04-23","index":2007,"close":46.43,"high":46.93,"low":46.12,"open":46.27,"volume":10077000},{"timestamp":1429882200,"date":"2015-04-24","index":2008,"close":46.98,"high":47.38,"low":46.68,"open":46.77,"volume":10280600},{"timestamp":1430141400,"date":"2015-04-27","index":2009,"close":46.45,"high":47.1,"low":46.33,"open":47.04,"volume":10000200},{"timestamp":1430227800,"date":"2015-04-28","index":2010,"close":46.2,"high":46.45,"low":45.16,"open":46.29,"volume":8684600},{"timestamp":1430314200,"date":"2015-04-29","index":2011,"close":45.03,"high":46,"low":44.26,"open":45.84,"volume":11460600}]},{"date":"2015-01-20","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":1931,"close":49.18,"high":50.01,"low":48.71,"open":49.92,"volume":8637300},{"timestamp":1420468200,"date":"2015-01-05","index":1932,"close":48.36,"high":49.48,"low":47.81,"open":49.46,"volume":10556500},{"timestamp":1420554600,"date":"2015-01-06","index":1933,"close":47.22,"high":48.74,"low":46.25,"open":48.55,"volume":12880400},{"timestamp":1420641000,"date":"2015-01-07","index":1934,"close":46.97,"high":47.59,"low":46.51,"open":47.48,"volume":10516200},{"timestamp":1420727400,"date":"2015-01-08","index":1935,"close":48.19,"high":48.32,"low":47.26,"open":47.48,"volume":10499300},{"timestamp":1420813800,"date":"2015-01-09","index":1936,"close":46.88,"high":48.5,"low":46.79,"open":48.33,"volume":8860800},{"timestamp":1421073000,"date":"2015-01-12","index":1937,"close":46.06,"high":46.97,"low":45.55,"open":46.72,"volume":11573400},{"timestamp":1421159400,"date":"2015-01-13","index":1938,"close":46.61,"high":47.75,"low":45.96,"open":46.68,"volume":12499100},{"timestamp":1421245800,"date":"2015-01-14","index":1939,"close":45.31,"high":46.16,"low":44.47,"open":45.84,"volume":13115700},{"timestamp":1421332200,"date":"2015-01-15","index":1940,"close":45.05,"high":45.76,"low":44.91,"open":45.09,"volume":8532400},{"timestamp":1421418600,"date":"2015-01-16","index":1941,"close":45.84,"high":45.9,"low":44.61,"open":45,"volume":13020100}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":1942,"close":49.17,"high":49.29,"low":46.91,"open":47.01,"volume":21172700},{"timestamp":1421850600,"date":"2015-01-21","index":1943,"close":49.18,"high":49.6,"low":48.2,"open":48.77,"volume":14918700},{"timestamp":1421937000,"date":"2015-01-22","index":1944,"close":50.7,"high":50.81,"low":49.18,"open":49.93,"volume":16033200},{"timestamp":1422023400,"date":"2015-01-23","index":1945,"close":50.56,"high":51.06,"low":50.06,"open":50.35,"volume":8613600},{"timestamp":1422282600,"date":"2015-01-26","index":1946,"close":50.15,"high":50.83,"low":49.95,"open":50.23,"volume":9386200},{"timestamp":1422369000,"date":"2015-01-27","index":1947,"close":49.18,"high":49.9,"low":48.91,"open":49.29,"volume":9786600},{"timestamp":1422455400,"date":"2015-01-28","index":1948,"close":48.46,"high":49.91,"low":48.28,"open":49.5,"volume":9575400},{"timestamp":1422541800,"date":"2015-01-29","index":1949,"close":50.21,"high":50.35,"low":48.2,"open":48.67,"volume":9764600},{"timestamp":1422628200,"date":"2015-01-30","index":1950,"close":47.31,"high":49.8,"low":47.01,"open":49.33,"volume":17133900},{"timestamp":1422887400,"date":"2015-02-02","index":1951,"close":46.51,"high":47.16,"low":44.81,"open":47.1,"volume":20909800},{"timestamp":1422973800,"date":"2015-02-03","index":1952,"close":46.01,"high":46.23,"low":44.93,"open":45,"volume":17599000}]},{"date":"2014-10-16","estimated":1.18,"reported":1.2,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":1867,"close":34.9,"high":35.39,"low":34.29,"open":35.35,"volume":24756500},{"timestamp":1412256600,"date":"2014-10-02","index":1868,"close":35.28,"high":35.99,"low":34.42,"open":35.33,"volume":19361100},{"timestamp":1412343000,"date":"2014-10-03","index":1869,"close":36.95,"high":37.14,"low":35.96,"open":35.97,"volume":15957100},{"timestamp":1412602200,"date":"2014-10-06","index":1870,"close":36.11,"high":37.32,"low":36.07,"open":37.32,"volume":11973500},{"timestamp":1412688600,"date":"2014-10-07","index":1871,"close":35.27,"high":35.82,"low":35.03,"open":35.65,"volume":16028000},{"timestamp":1412775000,"date":"2014-10-08","index":1872,"close":34.81,"high":35.74,"low":33.92,"open":35.68,"volume":25258700},{"timestamp":1412861400,"date":"2014-10-09","index":1873,"close":33.71,"high":35.94,"low":33.61,"open":35.51,"volume":28211700},{"timestamp":1412947800,"date":"2014-10-10","index":1874,"close":32.91,"high":34.12,"low":32.71,"open":33.81,"volume":24808300},{"timestamp":1413207000,"date":"2014-10-13","index":1875,"close":30.9,"high":33.31,"low":30.12,"open":33.3,"volume":41248000},{"timestamp":1413293400,"date":"2014-10-14","index":1876,"close":32.79,"high":33.27,"low":31.28,"open":31.71,"volume":27229100},{"timestamp":1413379800,"date":"2014-10-15","index":1877,"close":32.38,"high":33.5,"low":30.43,"open":31.08,"volume":37245100}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":1878,"close":33.32,"high":34.12,"low":31.25,"open":31.3,"volume":29696600},{"timestamp":1413552600,"date":"2014-10-17","index":1879,"close":34.39,"high":35.14,"low":34.15,"open":34.57,"volume":21497300},{"timestamp":1413811800,"date":"2014-10-20","index":1880,"close":36.04,"high":36.13,"low":35.01,"open":35.51,"volume":19943900},{"timestamp":1413898200,"date":"2014-10-21","index":1881,"close":37.48,"high":37.59,"low":36.7,"open":36.77,"volume":21351600},{"timestamp":1413984600,"date":"2014-10-22","index":1882,"close":37.3,"high":37.86,"low":37.25,"open":37.66,"volume":16448900},{"timestamp":1414071000,"date":"2014-10-23","index":1883,"close":37.92,"high":38.96,"low":37.45,"open":37.62,"volume":25662000},{"timestamp":1414157400,"date":"2014-10-24","index":1884,"close":39.44,"high":39.49,"low":37.96,"open":37.99,"volume":19537200},{"timestamp":1414416600,"date":"2014-10-27","index":1885,"close":39.75,"high":40.1,"low":39.2,"open":39.38,"volume":18958800},{"timestamp":1414503000,"date":"2014-10-28","index":1886,"close":39.84,"high":40.15,"low":39.47,"open":40.07,"volume":13212200},{"timestamp":1414589400,"date":"2014-10-29","index":1887,"close":39.58,"high":39.83,"low":38.85,"open":39.72,"volume":13198100},{"timestamp":1414675800,"date":"2014-10-30","index":1888,"close":39.14,"high":39.82,"low":38.83,"open":39.64,"volume":14630500}]},{"date":"2014-07-23","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":1807,"close":36.44,"high":36.74,"low":34.77,"open":35.6,"volume":43293800},{"timestamp":1404912600,"date":"2014-07-09","index":1808,"close":36.96,"high":37.83,"low":36.58,"open":37.57,"volume":15679900},{"timestamp":1404999000,"date":"2014-07-10","index":1809,"close":37.45,"high":37.69,"low":36.08,"open":36.2,"volume":16116000},{"timestamp":1405085400,"date":"2014-07-11","index":1810,"close":37.23,"high":37.88,"low":37.07,"open":37.6,"volume":11699500},{"timestamp":1405344600,"date":"2014-07-14","index":1811,"close":37.38,"high":37.75,"low":37.3,"open":37.58,"volume":8388500},{"timestamp":1405431000,"date":"2014-07-15","index":1812,"close":38.03,"high":38.2,"low":37.52,"open":37.59,"volume":12018900},{"timestamp":1405517400,"date":"2014-07-16","index":1813,"close":37.87,"high":38.41,"low":37.73,"open":38.33,"volume":9148100},{"timestamp":1405603800,"date":"2014-07-17","index":1814,"close":36.57,"high":37.95,"low":36.44,"open":37.6,"volume":16479000},{"timestamp":1405690200,"date":"2014-07-18","index":1815,"close":37.18,"high":37.67,"low":36.86,"open":36.95,"volume":10546500},{"timestamp":1405949400,"date":"2014-07-21","index":1816,"close":37.15,"high":37.22,"low":36.59,"open":37.02,"volume":6598100},{"timestamp":1406035800,"date":"2014-07-22","index":1817,"close":37.68,"high":37.89,"low":37.37,"open":37.44,"volume":10255600}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":1818,"close":39.15,"high":39.3,"low":37.76,"open":37.78,"volume":18509000},{"timestamp":1406208600,"date":"2014-07-24","index":1819,"close":38.07,"high":39.75,"low":37.94,"open":39.49,"volume":14606000},{"timestamp":1406295000,"date":"2014-07-25","index":1820,"close":38.06,"high":38.92,"low":37.91,"open":38.09,"volume":10057700},{"timestamp":1406554200,"date":"2014-07-28","index":1821,"close":38.19,"high":38.53,"low":37.82,"open":38.37,"volume":10621800},{"timestamp":1406640600,"date":"2014-07-29","index":1822,"close":37.68,"high":38.62,"low":37.64,"open":38.25,"volume":11423000},{"timestamp":1406727000,"date":"2014-07-30","index":1823,"close":37.84,"high":38.13,"low":37.5,"open":37.82,"volume":10040400},{"timestamp":1406813400,"date":"2014-07-31","index":1824,"close":37.46,"high":37.96,"low":36.83,"open":37.44,"volume":10679600},{"timestamp":1406899800,"date":"2014-08-01","index":1825,"close":37.58,"high":37.75,"low":36.9,"open":37.38,"volume":10073500},{"timestamp":1407159000,"date":"2014-08-04","index":1826,"close":37.28,"high":38,"low":36.45,"open":37.64,"volume":11250600},{"timestamp":1407245400,"date":"2014-08-05","index":1827,"close":36.23,"high":37.22,"low":35.87,"open":37.01,"volume":16393800},{"timestamp":1407331800,"date":"2014-08-06","index":1828,"close":36.02,"high":36.33,"low":35.35,"open":35.77,"volume":12689800}]},{"date":"2014-04-23","estimated":0.29,"reported":0.33,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":1744,"close":33.99,"high":35.37,"low":33.69,"open":34.51,"volume":13775500},{"timestamp":1396963800,"date":"2014-04-08","index":1745,"close":33.51,"high":34.28,"low":32.41,"open":33.9,"volume":16158400},{"timestamp":1397050200,"date":"2014-04-09","index":1746,"close":34.73,"high":34.82,"low":33.43,"open":33.73,"volume":9554000},{"timestamp":1397136600,"date":"2014-04-10","index":1747,"close":33.01,"high":35.14,"low":33,"open":35.1,"volume":14715400},{"timestamp":1397223000,"date":"2014-04-11","index":1748,"close":32.52,"high":33.85,"low":32.27,"open":32.88,"volume":12681600},{"timestamp":1397482200,"date":"2014-04-14","index":1749,"close":31.73,"high":33,"low":31.13,"open":32.86,"volume":15615700},{"timestamp":1397568600,"date":"2014-04-15","index":1750,"close":31.91,"high":32.43,"low":30.54,"open":31.8,"volume":19269200},{"timestamp":1397655000,"date":"2014-04-16","index":1751,"close":33.62,"high":33.73,"low":32.17,"open":32.22,"volume":14163400},{"timestamp":1397741400,"date":"2014-04-17","index":1752,"close":33.76,"high":33.88,"low":32.88,"open":33.61,"volume":13151800},{"timestamp":1398087000,"date":"2014-04-21","index":1753,"close":33.94,"high":34.08,"low":33.25,"open":33.58,"volume":8893100},{"timestamp":1398173400,"date":"2014-04-22","index":1754,"close":34.95,"high":35.25,"low":34.17,"open":34.18,"volume":14105200}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":1755,"close":37.09,"high":37.41,"low":36,"open":36.87,"volume":22024400},{"timestamp":1398346200,"date":"2014-04-24","index":1756,"close":36.73,"high":37.47,"low":36.33,"open":37.15,"volume":16534100},{"timestamp":1398432600,"date":"2014-04-25","index":1757,"close":36.07,"high":36.61,"low":35.78,"open":36.5,"volume":10323800},{"timestamp":1398691800,"date":"2014-04-28","index":1758,"close":35.84,"high":36.67,"low":35.13,"open":36.2,"volume":12646300},{"timestamp":1398778200,"date":"2014-04-29","index":1759,"close":36.74,"high":36.75,"low":35.87,"open":36.02,"volume":10035400},{"timestamp":1398864600,"date":"2014-04-30","index":1760,"close":36.83,"high":37.18,"low":36.3,"open":36.81,"volume":11962800},{"timestamp":1398951000,"date":"2014-05-01","index":1761,"close":37.12,"high":37.53,"low":36.97,"open":37,"volume":11867300},{"timestamp":1399037400,"date":"2014-05-02","index":1762,"close":37.23,"high":37.47,"low":36.56,"open":37.11,"volume":9365600},{"timestamp":1399296600,"date":"2014-05-05","index":1763,"close":37.55,"high":37.7,"low":36.63,"open":37.01,"volume":8766600},{"timestamp":1399383000,"date":"2014-05-06","index":1764,"close":37.69,"high":38.82,"low":37.46,"open":38.45,"volume":13277500},{"timestamp":1399469400,"date":"2014-05-07","index":1765,"close":38.24,"high":38.26,"low":37.31,"open":37.81,"volume":10513500}]},{"date":"2014-01-21","estimated":0.63,"reported":0.65,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":1680,"close":29.23,"high":29.36,"low":28.24,"open":28.37,"volume":19087100},{"timestamp":1389018600,"date":"2014-01-06","index":1681,"close":29.29,"high":29.8,"low":29.05,"open":29.43,"volume":15782700},{"timestamp":1389105000,"date":"2014-01-07","index":1682,"close":28.78,"high":29.66,"low":28.59,"open":29.44,"volume":13041100},{"timestamp":1389191400,"date":"2014-01-08","index":1683,"close":29.8,"high":30.1,"low":28.61,"open":28.77,"volume":17910500},{"timestamp":1389277800,"date":"2014-01-09","index":1684,"close":31.06,"high":31.58,"low":30.4,"open":30.54,"volume":18690400},{"timestamp":1389364200,"date":"2014-01-10","index":1685,"close":31.47,"high":31.48,"low":30.66,"open":31.19,"volume":13196400},{"timestamp":1389623400,"date":"2014-01-13","index":1686,"close":30.92,"high":31.78,"low":30.87,"open":31.77,"volume":15114200},{"timestamp":1389709800,"date":"2014-01-14","index":1687,"close":32.01,"high":32.07,"low":31.02,"open":31.08,"volume":14279900},{"timestamp":1389796200,"date":"2014-01-15","index":1688,"close":31.5,"high":32.3,"low":31.08,"open":32.3,"volume":18087100},{"timestamp":1389882600,"date":"2014-01-16","index":1689,"close":31.58,"high":31.73,"low":31.33,"open":31.46,"volume":7461700},{"timestamp":1389969000,"date":"2014-01-17","index":1690,"close":31.07,"high":31.39,"low":30.88,"open":31.27,"volume":15822000}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":1691,"close":32.08,"high":32.65,"low":31.65,"open":32.39,"volume":17955300},{"timestamp":1390401000,"date":"2014-01-22","index":1692,"close":32.84,"high":32.92,"low":32.28,"open":32.38,"volume":11534900},{"timestamp":1390487400,"date":"2014-01-23","index":1693,"close":32.5,"high":32.69,"low":32.1,"open":32.55,"volume":13397300},{"timestamp":1390573800,"date":"2014-01-24","index":1694,"close":31.11,"high":32.31,"low":30.96,"open":32.03,"volume":14874200},{"timestamp":1390833000,"date":"2014-01-27","index":1695,"close":30.59,"high":31.59,"low":29.66,"open":31.22,"volume":19140400},{"timestamp":1390919400,"date":"2014-01-28","index":1696,"close":30.9,"high":31.51,"low":30.54,"open":30.58,"volume":11917500},{"timestamp":1391005800,"date":"2014-01-29","index":1697,"close":29.92,"high":31.29,"low":29.78,"open":30.44,"volume":16374700},{"timestamp":1391092200,"date":"2014-01-30","index":1698,"close":30.58,"high":30.87,"low":30.28,"open":30.45,"volume":10021000},{"timestamp":1391178600,"date":"2014-01-31","index":1699,"close":30.61,"high":30.84,"low":30,"open":30.19,"volume":11438800},{"timestamp":1391437800,"date":"2014-02-03","index":1700,"close":29.38,"high":30.8,"low":29.22,"open":30.64,"volume":16778900},{"timestamp":1391524200,"date":"2014-02-04","index":1701,"close":29.94,"high":30.03,"low":29.26,"open":30,"volume":14439900}]},{"date":"2013-10-22","estimated":1.36,"reported":1.41,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":1619,"close":24.85,"high":25.09,"low":24.81,"open":24.95,"volume":8462700},{"timestamp":1381239000,"date":"2013-10-08","index":1620,"close":24.23,"high":24.82,"low":24.05,"open":24.76,"volume":12505800},{"timestamp":1381325400,"date":"2013-10-09","index":1621,"close":24.25,"high":24.55,"low":23.72,"open":24.29,"volume":10944400},{"timestamp":1381411800,"date":"2013-10-10","index":1622,"close":24.51,"high":24.94,"low":24.38,"open":24.64,"volume":12480400},{"timestamp":1381498200,"date":"2013-10-11","index":1623,"close":24.4,"high":24.79,"low":24.17,"open":24.58,"volume":12404400},{"timestamp":1381757400,"date":"2013-10-14","index":1624,"close":24.11,"high":24.35,"low":23.77,"open":24.2,"volume":18373500},{"timestamp":1381843800,"date":"2013-10-15","index":1625,"close":24.02,"high":24.27,"low":23.83,"open":24.1,"volume":11664000},{"timestamp":1381930200,"date":"2013-10-16","index":1626,"close":24.42,"high":24.51,"low":23.88,"open":24.18,"volume":10759400},{"timestamp":1382016600,"date":"2013-10-17","index":1627,"close":24.79,"high":24.9,"low":24.38,"open":24.38,"volume":12646400},{"timestamp":1382103000,"date":"2013-10-18","index":1628,"close":25.01,"high":25.18,"low":24.82,"open":24.97,"volume":11466700},{"timestamp":1382362200,"date":"2013-10-21","index":1629,"close":24.69,"high":25.23,"low":24.46,"open":25.2,"volume":12851900}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":1630,"close":25.49,"high":26.24,"low":25.26,"open":25.56,"volume":22623200},{"timestamp":1382535000,"date":"2013-10-23","index":1631,"close":25.61,"high":25.95,"low":25.29,"open":25.44,"volume":12626900},{"timestamp":1382621400,"date":"2013-10-24","index":1632,"close":26.32,"high":26.47,"low":25.67,"open":25.85,"volume":18251900},{"timestamp":1382707800,"date":"2013-10-25","index":1633,"close":26.31,"high":26.68,"low":26.05,"open":26.3,"volume":13052800},{"timestamp":1382967000,"date":"2013-10-28","index":1634,"close":26.14,"high":26.44,"low":25.98,"open":26.42,"volume":9529800},{"timestamp":1383053400,"date":"2013-10-29","index":1635,"close":26.35,"high":26.69,"low":26.24,"open":26.34,"volume":9611200},{"timestamp":1383139800,"date":"2013-10-30","index":1636,"close":26.48,"high":26.72,"low":26,"open":26.59,"volume":12238300},{"timestamp":1383226200,"date":"2013-10-31","index":1637,"close":26.38,"high":26.62,"low":26.26,"open":26.47,"volume":10144300},{"timestamp":1383312600,"date":"2013-11-01","index":1638,"close":26.7,"high":26.94,"low":26.05,"open":26.46,"volume":13682300},{"timestamp":1383575400,"date":"2013-11-04","index":1639,"close":27.44,"high":27.79,"low":27.01,"open":27.13,"volume":17463300},{"timestamp":1383661800,"date":"2013-11-05","index":1640,"close":27.46,"high":27.71,"low":27.12,"open":27.7,"volume":13766200}]},{"date":"2013-07-24","estimated":0.95,"reported":0.98,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":1556,"close":19.33,"high":19.57,"low":19.08,"open":19.17,"volume":6139200},{"timestamp":1373463000,"date":"2013-07-10","index":1557,"close":18.7,"high":19.64,"low":18.52,"open":19.36,"volume":15637600},{"timestamp":1373549400,"date":"2013-07-11","index":1558,"close":18.86,"high":19.11,"low":18.45,"open":19.06,"volume":9921800},{"timestamp":1373635800,"date":"2013-07-12","index":1559,"close":19.29,"high":19.39,"low":18.79,"open":18.88,"volume":8801100},{"timestamp":1373895000,"date":"2013-07-15","index":1560,"close":19.44,"high":19.68,"low":19.22,"open":19.45,"volume":6599600},{"timestamp":1373981400,"date":"2013-07-16","index":1561,"close":19.29,"high":19.59,"low":19.2,"open":19.5,"volume":5463500},{"timestamp":1374067800,"date":"2013-07-17","index":1562,"close":19.92,"high":20.19,"low":19.31,"open":19.31,"volume":11346200},{"timestamp":1374154200,"date":"2013-07-18","index":1563,"close":20.56,"high":20.7,"low":20,"open":20,"volume":15283100},{"timestamp":1374240600,"date":"2013-07-19","index":1564,"close":20.29,"high":20.42,"low":20.03,"open":20.28,"volume":7419200},{"timestamp":1374499800,"date":"2013-07-22","index":1565,"close":20.37,"high":20.39,"low":20.08,"open":20.21,"volume":4967700},{"timestamp":1374586200,"date":"2013-07-23","index":1566,"close":20.45,"high":20.55,"low":20.06,"open":20.46,"volume":8767800}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":1567,"close":20.8,"high":21.64,"low":20.72,"open":21.08,"volume":17975400},{"timestamp":1374759000,"date":"2013-07-25","index":1568,"close":21.48,"high":21.5,"low":20.76,"open":20.97,"volume":12557300},{"timestamp":1374845400,"date":"2013-07-26","index":1569,"close":21.9,"high":21.99,"low":21.15,"open":21.27,"volume":8877900},{"timestamp":1375104600,"date":"2013-07-29","index":1570,"close":21.32,"high":22.01,"low":21.22,"open":21.82,"volume":7833700},{"timestamp":1375191000,"date":"2013-07-30","index":1571,"close":21.19,"high":21.5,"low":20.98,"open":21.48,"volume":7459800},{"timestamp":1375277400,"date":"2013-07-31","index":1572,"close":21.23,"high":21.44,"low":21.13,"open":21.33,"volume":5684600},{"timestamp":1375363800,"date":"2013-08-01","index":1573,"close":22.05,"high":22.05,"low":21.4,"open":21.53,"volume":9941900},{"timestamp":1375450200,"date":"2013-08-02","index":1574,"close":21.95,"high":22.02,"low":21.74,"open":21.97,"volume":6716700},{"timestamp":1375709400,"date":"2013-08-05","index":1575,"close":21.71,"high":21.96,"low":21.57,"open":21.85,"volume":4653900},{"timestamp":1375795800,"date":"2013-08-06","index":1576,"close":20.98,"high":21.75,"low":20.97,"open":21.71,"volume":6922300},{"timestamp":1375882200,"date":"2013-08-07","index":1577,"close":20.98,"high":21.09,"low":20.51,"open":20.95,"volume":5775400}]},{"date":"2013-04-23","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":1492,"close":14.93,"high":14.98,"low":14.4,"open":14.6,"volume":12334100},{"timestamp":1365514200,"date":"2013-04-09","index":1493,"close":14.8,"high":15.24,"low":14.75,"open":15.17,"volume":14994800},{"timestamp":1365600600,"date":"2013-04-10","index":1494,"close":15.25,"high":15.32,"low":14.87,"open":14.92,"volume":11900400},{"timestamp":1365687000,"date":"2013-04-11","index":1495,"close":15.55,"high":15.74,"low":15.25,"open":15.25,"volume":11817700},{"timestamp":1365773400,"date":"2013-04-12","index":1496,"close":15.48,"high":15.91,"low":15.39,"open":15.49,"volume":8501600},{"timestamp":1366032600,"date":"2013-04-15","index":1497,"close":14.91,"high":15.69,"low":14.71,"open":15.58,"volume":15407200},{"timestamp":1366119000,"date":"2013-04-16","index":1498,"close":15.87,"high":15.89,"low":15.27,"open":15.4,"volume":11532500},{"timestamp":1366205400,"date":"2013-04-17","index":1499,"close":15.53,"high":15.7,"low":15.2,"open":15.69,"volume":22305600},{"timestamp":1366291800,"date":"2013-04-18","index":1500,"close":15.15,"high":15.53,"low":15.07,"open":15.53,"volume":14419200},{"timestamp":1366378200,"date":"2013-04-19","index":1501,"close":15.26,"high":15.47,"low":14.85,"open":15.22,"volume":9027300},{"timestamp":1366637400,"date":"2013-04-22","index":1502,"close":15.14,"high":15.7,"low":14.91,"open":15.33,"volume":17120100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":1503,"close":16.72,"high":16.75,"low":14.84,"open":14.93,"volume":28073700},{"timestamp":1366810200,"date":"2013-04-24","index":1504,"close":16.47,"high":16.75,"low":16.32,"open":16.62,"volume":11143400},{"timestamp":1366896600,"date":"2013-04-25","index":1505,"close":16.29,"high":16.9,"low":16.28,"open":16.51,"volume":20782200},{"timestamp":1366983000,"date":"2013-04-26","index":1506,"close":16.81,"high":16.87,"low":16.18,"open":16.35,"volume":11495100},{"timestamp":1367242200,"date":"2013-04-29","index":1507,"close":16.95,"high":17.1,"low":16.68,"open":16.74,"volume":10950900},{"timestamp":1367328600,"date":"2013-04-30","index":1508,"close":17.14,"high":17.33,"low":16.75,"open":16.93,"volume":12023700},{"timestamp":1367415000,"date":"2013-05-01","index":1509,"close":16.84,"high":17.55,"low":16.68,"open":17.26,"volume":13514600},{"timestamp":1367501400,"date":"2013-05-02","index":1510,"close":17.49,"high":17.54,"low":16.69,"open":16.87,"volume":16788000},{"timestamp":1367587800,"date":"2013-05-03","index":1511,"close":17.96,"high":18.31,"low":17.68,"open":17.72,"volume":17308400},{"timestamp":1367847000,"date":"2013-05-06","index":1512,"close":18.06,"high":18.24,"low":17.77,"open":17.99,"volume":7968700},{"timestamp":1367933400,"date":"2013-05-07","index":1513,"close":18.08,"high":18.15,"low":17.9,"open":18.06,"volume":7301400}]},{"date":"2013-01-22","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":1429,"close":12.98,"high":13.08,"low":12.55,"open":12.56,"volume":17125600},{"timestamp":1357569000,"date":"2013-01-07","index":1430,"close":12.99,"high":13.38,"low":12.89,"open":13.14,"volume":23137100},{"timestamp":1357655400,"date":"2013-01-08","index":1431,"close":12.98,"high":13.26,"low":12.87,"open":13.05,"volume":16685700},{"timestamp":1357741800,"date":"2013-01-09","index":1432,"close":13.11,"high":13.16,"low":12.89,"open":13,"volume":10251700},{"timestamp":1357828200,"date":"2013-01-10","index":1433,"close":13.3,"high":13.65,"low":13.17,"open":13.45,"volume":27721200},{"timestamp":1357914600,"date":"2013-01-11","index":1434,"close":13.35,"high":13.41,"low":13.09,"open":13.33,"volume":14934900},{"timestamp":1358173800,"date":"2013-01-14","index":1435,"close":13.44,"high":13.49,"low":13.17,"open":13.3,"volume":7996300},{"timestamp":1358260200,"date":"2013-01-15","index":1436,"close":13.63,"high":13.74,"low":13.21,"open":13.25,"volume":17041000},{"timestamp":1358346600,"date":"2013-01-16","index":1437,"close":13.92,"high":14.11,"low":13.52,"open":13.55,"volume":20083000},{"timestamp":1358433000,"date":"2013-01-17","index":1438,"close":13.83,"high":14,"low":13.72,"open":13.95,"volume":9910600},{"timestamp":1358519400,"date":"2013-01-18","index":1439,"close":13.61,"high":13.91,"low":13.6,"open":13.85,"volume":11337100}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":1440,"close":14.01,"high":14.15,"low":13.46,"open":13.64,"volume":16829300},{"timestamp":1358951400,"date":"2013-01-23","index":1441,"close":13.78,"high":14.15,"low":13.74,"open":14.05,"volume":20839900},{"timestamp":1359037800,"date":"2013-01-24","index":1442,"close":13.93,"high":14.17,"low":13.71,"open":13.83,"volume":14578900},{"timestamp":1359124200,"date":"2013-01-25","index":1443,"close":14.17,"high":14.18,"low":13.82,"open":13.94,"volume":10746000},{"timestamp":1359383400,"date":"2013-01-28","index":1444,"close":13.94,"high":14.2,"low":13.9,"open":14.16,"volume":9593800},{"timestamp":1359469800,"date":"2013-01-29","index":1445,"close":13.68,"high":13.93,"low":13.61,"open":13.89,"volume":16123200},{"timestamp":1359556200,"date":"2013-01-30","index":1446,"close":13.84,"high":13.92,"low":13.68,"open":13.72,"volume":8168500},{"timestamp":1359642600,"date":"2013-01-31","index":1447,"close":13.89,"high":13.92,"low":13.72,"open":13.77,"volume":6967400},{"timestamp":1359729000,"date":"2013-02-01","index":1448,"close":13.82,"high":14.09,"low":13.74,"open":13.97,"volume":10069500},{"timestamp":1359988200,"date":"2013-02-04","index":1449,"close":13.86,"high":13.95,"low":13.44,"open":13.64,"volume":10041800},{"timestamp":1360074600,"date":"2013-02-05","index":1450,"close":13.93,"high":14.1,"low":13.8,"open":13.83,"volume":19010700}]},{"date":"2012-10-24","estimated":0.91,"reported":0.9,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":1371,"close":9.89,"high":10.19,"low":9.84,"open":10.14,"volume":9063400},{"timestamp":1349875800,"date":"2012-10-10","index":1372,"close":9.84,"high":9.97,"low":9.75,"open":9.9,"volume":8140100},{"timestamp":1349962200,"date":"2012-10-11","index":1373,"close":9.75,"high":9.9,"low":9.72,"open":9.88,"volume":7802900},{"timestamp":1350048600,"date":"2012-10-12","index":1374,"close":10.02,"high":10.11,"low":9.77,"open":9.84,"volume":11387000},{"timestamp":1350307800,"date":"2012-10-15","index":1375,"close":10.11,"high":10.2,"low":10.01,"open":10.08,"volume":7159900},{"timestamp":1350394200,"date":"2012-10-16","index":1376,"close":9.99,"high":10.15,"low":9.93,"open":10.09,"volume":11032000},{"timestamp":1350480600,"date":"2012-10-17","index":1377,"close":10.19,"high":10.3,"low":9.93,"open":9.97,"volume":9621300},{"timestamp":1350567000,"date":"2012-10-18","index":1378,"close":10.21,"high":10.4,"low":10.2,"open":10.2,"volume":8861600},{"timestamp":1350653400,"date":"2012-10-19","index":1379,"close":10,"high":10.21,"low":9.95,"open":10.18,"volume":7182800},{"timestamp":1350912600,"date":"2012-10-22","index":1380,"close":10.14,"high":10.2,"low":9.9,"open":10,"volume":7317200},{"timestamp":1350999000,"date":"2012-10-23","index":1381,"close":10.15,"high":10.25,"low":9.91,"open":10.14,"volume":11526200}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":1382,"close":10.04,"high":10.28,"low":9.81,"open":10.08,"volume":14129700},{"timestamp":1351171800,"date":"2012-10-25","index":1383,"close":9.64,"high":10.1,"low":9.55,"open":10.05,"volume":11605300},{"timestamp":1351258200,"date":"2012-10-26","index":1384,"close":9.64,"high":9.77,"low":9.49,"open":9.7,"volume":9458300},{"timestamp":1351690200,"date":"2012-10-31","index":1385,"close":9.63,"high":9.82,"low":9.5,"open":9.53,"volume":8323100},{"timestamp":1351776600,"date":"2012-11-01","index":1386,"close":9.7,"high":9.78,"low":9.63,"open":9.64,"volume":6025800},{"timestamp":1351863000,"date":"2012-11-02","index":1387,"close":9.7,"high":9.79,"low":9.54,"open":9.77,"volume":7063300},{"timestamp":1352125800,"date":"2012-11-05","index":1388,"close":9.77,"high":9.83,"low":9.6,"open":9.64,"volume":6273400},{"timestamp":1352212200,"date":"2012-11-06","index":1389,"close":10.04,"high":10.04,"low":9.71,"open":9.76,"volume":6963400},{"timestamp":1352298600,"date":"2012-11-07","index":1390,"close":9.94,"high":10.02,"low":9.62,"open":9.98,"volume":11258200},{"timestamp":1352385000,"date":"2012-11-08","index":1391,"close":10.29,"high":10.3,"low":9.83,"open":9.87,"volume":11436300},{"timestamp":1352471400,"date":"2012-11-09","index":1392,"close":10.19,"high":10.49,"low":10.09,"open":10.19,"volume":10308400}]},{"date":"2012-07-25","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":1307,"close":10.72,"high":10.96,"low":10.5,"open":10.9,"volume":13815500},{"timestamp":1342013400,"date":"2012-07-11","index":1308,"close":11.09,"high":11.15,"low":10.72,"open":10.74,"volume":11355600},{"timestamp":1342099800,"date":"2012-07-12","index":1309,"close":10.75,"high":10.99,"low":10.68,"open":10.73,"volume":9789900},{"timestamp":1342186200,"date":"2012-07-13","index":1310,"close":10.82,"high":10.88,"low":10.7,"open":10.76,"volume":5318900},{"timestamp":1342445400,"date":"2012-07-16","index":1311,"close":10.97,"high":11.11,"low":10.75,"open":10.86,"volume":7189800},{"timestamp":1342531800,"date":"2012-07-17","index":1312,"close":10.8,"high":11.1,"low":10.72,"open":11.1,"volume":10406800},{"timestamp":1342618200,"date":"2012-07-18","index":1313,"close":10.23,"high":10.86,"low":10.17,"open":10.82,"volume":19709300},{"timestamp":1342704600,"date":"2012-07-19","index":1314,"close":10,"high":10.48,"low":9.94,"open":10.39,"volume":15720100},{"timestamp":1342791000,"date":"2012-07-20","index":1315,"close":9.94,"high":10.17,"low":9.85,"open":9.98,"volume":12053500},{"timestamp":1343050200,"date":"2012-07-23","index":1316,"close":9.66,"high":9.86,"low":9.55,"open":9.84,"volume":12583800},{"timestamp":1343136600,"date":"2012-07-24","index":1317,"close":9.33,"high":9.8,"low":9.21,"open":9.72,"volume":14537700}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":1318,"close":9.47,"high":9.83,"low":9.08,"open":9.63,"volume":24152400},{"timestamp":1343309400,"date":"2012-07-26","index":1319,"close":9.41,"high":9.58,"low":9.2,"open":9.58,"volume":19560100},{"timestamp":1343395800,"date":"2012-07-27","index":1320,"close":9.42,"high":9.55,"low":9.28,"open":9.47,"volume":14923500},{"timestamp":1343655000,"date":"2012-07-30","index":1321,"close":9.47,"high":9.57,"low":9.22,"open":9.4,"volume":17242600},{"timestamp":1343741400,"date":"2012-07-31","index":1322,"close":9.65,"high":9.77,"low":9.36,"open":9.47,"volume":18124100},{"timestamp":1343827800,"date":"2012-08-01","index":1323,"close":9.48,"high":9.62,"low":9.4,"open":9.49,"volume":15043400},{"timestamp":1343914200,"date":"2012-08-02","index":1324,"close":9.23,"high":9.47,"low":9.14,"open":9.38,"volume":14795700},{"timestamp":1344000600,"date":"2012-08-03","index":1325,"close":9.29,"high":9.4,"low":9.17,"open":9.3,"volume":7073700},{"timestamp":1344259800,"date":"2012-08-06","index":1326,"close":9.37,"high":9.43,"low":9.26,"open":9.31,"volume":8104000},{"timestamp":1344346200,"date":"2012-08-07","index":1327,"close":9.32,"high":9.44,"low":9.22,"open":9.35,"volume":12499800},{"timestamp":1344432600,"date":"2012-08-08","index":1328,"close":9.39,"high":9.56,"low":9.25,"open":9.37,"volume":12932000}]},{"date":"2012-04-25","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":1244,"close":9.81,"high":10.36,"low":9.78,"open":10.26,"volume":9603000},{"timestamp":1334151000,"date":"2012-04-11","index":1245,"close":9.91,"high":10.08,"low":9.84,"open":9.94,"volume":6920800},{"timestamp":1334237400,"date":"2012-04-12","index":1246,"close":10.26,"high":10.49,"low":9.98,"open":9.98,"volume":10834900},{"timestamp":1334323800,"date":"2012-04-13","index":1247,"close":10.13,"high":10.26,"low":10.08,"open":10.21,"volume":7007000},{"timestamp":1334583000,"date":"2012-04-16","index":1248,"close":10.25,"high":10.46,"low":10.08,"open":10.15,"volume":15157900},{"timestamp":1334669400,"date":"2012-04-17","index":1249,"close":10.44,"high":10.48,"low":10.19,"open":10.35,"volume":12285200},{"timestamp":1334755800,"date":"2012-04-18","index":1250,"close":10.53,"high":10.61,"low":10.39,"open":10.42,"volume":10180200},{"timestamp":1334842200,"date":"2012-04-19","index":1251,"close":10.82,"high":11.03,"low":10.38,"open":10.56,"volume":22660200},{"timestamp":1334928600,"date":"2012-04-20","index":1252,"close":10.75,"high":10.94,"low":10.56,"open":10.85,"volume":12197600},{"timestamp":1335187800,"date":"2012-04-23","index":1253,"close":10.39,"high":10.62,"low":10.3,"open":10.53,"volume":9612100},{"timestamp":1335274200,"date":"2012-04-24","index":1254,"close":10.48,"high":10.62,"low":10.39,"open":10.4,"volume":9782600}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":1255,"close":10.48,"high":10.72,"low":10.25,"open":10.46,"volume":12228400},{"timestamp":1335447000,"date":"2012-04-26","index":1256,"close":10.4,"high":10.64,"low":10.25,"open":10.52,"volume":8304000},{"timestamp":1335533400,"date":"2012-04-27","index":1257,"close":10.82,"high":10.85,"low":10.3,"open":10.39,"volume":10975200},{"timestamp":1335792600,"date":"2012-04-30","index":1258,"close":10.96,"high":11.12,"low":10.72,"open":10.77,"volume":13160200},{"timestamp":1335879000,"date":"2012-05-01","index":1259,"close":11.05,"high":11.34,"low":10.98,"open":11.14,"volume":13729900},{"timestamp":1335965400,"date":"2012-05-02","index":1260,"close":10.87,"high":11.04,"low":10.76,"open":10.97,"volume":7707300},{"timestamp":1336051800,"date":"2012-05-03","index":1261,"close":10.96,"high":11.13,"low":10.81,"open":10.81,"volume":8483900},{"timestamp":1336138200,"date":"2012-05-04","index":1262,"close":11,"high":11.2,"low":10.9,"open":11.05,"volume":15183900},{"timestamp":1336397400,"date":"2012-05-07","index":1263,"close":11.17,"high":11.25,"low":10.95,"open":11,"volume":11680500},{"timestamp":1336483800,"date":"2012-05-08","index":1264,"close":11.17,"high":11.23,"low":10.99,"open":11.1,"volume":11789400},{"timestamp":1336570200,"date":"2012-05-09","index":1265,"close":10.91,"high":11.09,"low":10.84,"open":11.07,"volume":11634200}]},{"date":"2012-01-25","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":1181,"close":8.28,"high":8.5,"low":8.26,"open":8.34,"volume":9015700},{"timestamp":1326205800,"date":"2012-01-10","index":1182,"close":8.27,"high":8.39,"low":8.13,"open":8.35,"volume":6933800},{"timestamp":1326292200,"date":"2012-01-11","index":1183,"close":8.61,"high":8.62,"low":8.22,"open":8.34,"volume":6801100},{"timestamp":1326378600,"date":"2012-01-12","index":1184,"close":8.87,"high":8.98,"low":8.47,"open":8.6,"volume":12891800},{"timestamp":1326465000,"date":"2012-01-13","index":1185,"close":8.85,"high":9.01,"low":8.62,"open":8.7,"volume":10127900},{"timestamp":1326810600,"date":"2012-01-17","index":1186,"close":8.73,"high":8.91,"low":8.66,"open":8.87,"volume":6881500},{"timestamp":1326897000,"date":"2012-01-18","index":1187,"close":8.92,"high":9.12,"low":8.63,"open":8.79,"volume":14086800},{"timestamp":1326983400,"date":"2012-01-19","index":1188,"close":9.33,"high":9.47,"low":8.92,"open":8.94,"volume":14325100},{"timestamp":1327069800,"date":"2012-01-20","index":1189,"close":9.41,"high":9.5,"low":9.25,"open":9.3,"volume":7844600},{"timestamp":1327329000,"date":"2012-01-23","index":1190,"close":9.29,"high":9.56,"low":9.29,"open":9.42,"volume":15346500},{"timestamp":1327415400,"date":"2012-01-24","index":1191,"close":9.38,"high":9.49,"low":9.19,"open":9.29,"volume":12709100}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":1192,"close":9.96,"high":10.3,"low":9.92,"open":9.92,"volume":41332200},{"timestamp":1327588200,"date":"2012-01-26","index":1193,"close":10.17,"high":10.55,"low":10.11,"open":10.28,"volume":31724900},{"timestamp":1327674600,"date":"2012-01-27","index":1194,"close":10.39,"high":10.58,"low":10.01,"open":10.08,"volume":12840700},{"timestamp":1327933800,"date":"2012-01-30","index":1195,"close":10.77,"high":10.88,"low":10.27,"open":10.42,"volume":15348800},{"timestamp":1328020200,"date":"2012-01-31","index":1196,"close":10.55,"high":10.8,"low":10.3,"open":10.77,"volume":14524000},{"timestamp":1328106600,"date":"2012-02-01","index":1197,"close":10.9,"high":11.01,"low":10.61,"open":10.68,"volume":11502100},{"timestamp":1328193000,"date":"2012-02-02","index":1198,"close":11.1,"high":11.17,"low":10.82,"open":10.9,"volume":10674900},{"timestamp":1328279400,"date":"2012-02-03","index":1199,"close":11.3,"high":11.58,"low":11.25,"open":11.25,"volume":15182000},{"timestamp":1328538600,"date":"2012-02-06","index":1200,"close":10.99,"high":11.28,"low":10.92,"open":11.26,"volume":9530600},{"timestamp":1328625000,"date":"2012-02-07","index":1201,"close":10.97,"high":11.24,"low":10.93,"open":11.03,"volume":8105500},{"timestamp":1328711400,"date":"2012-02-08","index":1202,"close":10.99,"high":11.04,"low":10.7,"open":10.91,"volume":7824800}]},{"date":"2011-10-25","estimated":0.93,"reported":0.91,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":1119,"close":8.05,"high":8.11,"low":7.89,"open":7.92,"volume":12199000},{"timestamp":1318339800,"date":"2011-10-11","index":1120,"close":8.21,"high":8.36,"low":7.97,"open":7.97,"volume":12251700},{"timestamp":1318426200,"date":"2011-10-12","index":1121,"close":8.42,"high":8.55,"low":8.2,"open":8.21,"volume":11724900},{"timestamp":1318512600,"date":"2011-10-13","index":1122,"close":8.68,"high":8.74,"low":8.22,"open":8.32,"volume":14798700},{"timestamp":1318599000,"date":"2011-10-14","index":1123,"close":8.57,"high":8.8,"low":8.45,"open":8.75,"volume":9250200},{"timestamp":1318858200,"date":"2011-10-17","index":1124,"close":8.4,"high":8.74,"low":8.29,"open":8.65,"volume":9431700},{"timestamp":1318944600,"date":"2011-10-18","index":1125,"close":8.71,"high":8.8,"low":8.34,"open":8.39,"volume":11463300},{"timestamp":1319031000,"date":"2011-10-19","index":1126,"close":8.5,"high":8.71,"low":8.36,"open":8.65,"volume":8098000},{"timestamp":1319117400,"date":"2011-10-20","index":1127,"close":8.7,"high":8.7,"low":8.36,"open":8.46,"volume":8126900},{"timestamp":1319203800,"date":"2011-10-21","index":1128,"close":8.66,"high":8.8,"low":8.42,"open":8.76,"volume":9328800},{"timestamp":1319463000,"date":"2011-10-24","index":1129,"close":8.9,"high":8.98,"low":8.6,"open":8.7,"volume":9921000}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":1130,"close":8.44,"high":8.68,"low":8.31,"open":8.65,"volume":19332600},{"timestamp":1319635800,"date":"2011-10-26","index":1131,"close":8.56,"high":8.65,"low":8.37,"open":8.62,"volume":11869200},{"timestamp":1319722200,"date":"2011-10-27","index":1132,"close":8.64,"high":8.85,"low":8.49,"open":8.8,"volume":11819700},{"timestamp":1319808600,"date":"2011-10-28","index":1133,"close":8.51,"high":8.63,"low":8.45,"open":8.55,"volume":7706900},{"timestamp":1320067800,"date":"2011-10-31","index":1134,"close":8.52,"high":8.53,"low":8.36,"open":8.41,"volume":7863300},{"timestamp":1320154200,"date":"2011-11-01","index":1135,"close":8.33,"high":8.43,"low":8.11,"open":8.2,"volume":20844200},{"timestamp":1320240600,"date":"2011-11-02","index":1136,"close":8.25,"high":8.5,"low":8.2,"open":8.4,"volume":11882800},{"timestamp":1320327000,"date":"2011-11-03","index":1137,"close":8.3,"high":8.41,"low":8.01,"open":8.41,"volume":13038200},{"timestamp":1320413400,"date":"2011-11-04","index":1138,"close":8.35,"high":8.37,"low":8.15,"open":8.28,"volume":9418500},{"timestamp":1320676200,"date":"2011-11-07","index":1139,"close":8.31,"high":8.43,"low":8.19,"open":8.37,"volume":7735900},{"timestamp":1320762600,"date":"2011-11-08","index":1140,"close":8.2,"high":8.36,"low":8.02,"open":8.29,"volume":14866000}]},{"date":"2011-07-27","estimated":0.44,"reported":0.43,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":1056,"close":8.61,"high":9.02,"low":8.56,"open":8.97,"volume":30189600},{"timestamp":1310563800,"date":"2011-07-13","index":1057,"close":8.7,"high":8.82,"low":8.62,"open":8.79,"volume":15208200},{"timestamp":1310650200,"date":"2011-07-14","index":1058,"close":8.51,"high":8.74,"low":8.5,"open":8.74,"volume":10182100},{"timestamp":1310736600,"date":"2011-07-15","index":1059,"close":8.41,"high":8.67,"low":8.31,"open":8.66,"volume":12181300},{"timestamp":1310995800,"date":"2011-07-18","index":1060,"close":8.06,"high":8.39,"low":7.9,"open":8.28,"volume":24686900},{"timestamp":1311082200,"date":"2011-07-19","index":1061,"close":8.26,"high":8.29,"low":7.92,"open":8.14,"volume":17366300},{"timestamp":1311168600,"date":"2011-07-20","index":1062,"close":8.14,"high":8.38,"low":8.08,"open":8.35,"volume":6007800},{"timestamp":1311255000,"date":"2011-07-21","index":1063,"close":8.17,"high":8.3,"low":8.02,"open":8.27,"volume":10000300},{"timestamp":1311341400,"date":"2011-07-22","index":1064,"close":8.1,"high":8.25,"low":8.03,"open":8.22,"volume":8025800},{"timestamp":1311600600,"date":"2011-07-25","index":1065,"close":7.86,"high":8.09,"low":7.78,"open":8.05,"volume":17931700},{"timestamp":1311687000,"date":"2011-07-26","index":1066,"close":8.02,"high":8.15,"low":7.85,"open":7.89,"volume":22110100}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":1067,"close":7.61,"high":7.89,"low":7.28,"open":7.81,"volume":41433000},{"timestamp":1311859800,"date":"2011-07-28","index":1068,"close":7.63,"high":7.82,"low":7.56,"open":7.73,"volume":16710100},{"timestamp":1311946200,"date":"2011-07-29","index":1069,"close":7.89,"high":7.94,"low":7.42,"open":7.53,"volume":13439200},{"timestamp":1312205400,"date":"2011-08-01","index":1070,"close":7.8,"high":8.24,"low":7.67,"open":8.2,"volume":14368800},{"timestamp":1312291800,"date":"2011-08-02","index":1071,"close":7.43,"high":7.85,"low":7.4,"open":7.85,"volume":17884500},{"timestamp":1312378200,"date":"2011-08-03","index":1072,"close":7.55,"high":7.59,"low":7.09,"open":7.54,"volume":32955700},{"timestamp":1312464600,"date":"2011-08-04","index":1073,"close":7.02,"high":7.66,"low":6.98,"open":7.53,"volume":22335000},{"timestamp":1312551000,"date":"2011-08-05","index":1074,"close":6.97,"high":7.28,"low":6.58,"open":7.28,"volume":29538700},{"timestamp":1312810200,"date":"2011-08-08","index":1075,"close":6.62,"high":6.9,"low":6.41,"open":6.44,"volume":26006400},{"timestamp":1312896600,"date":"2011-08-09","index":1076,"close":7.08,"high":7.11,"low":6.6,"open":6.91,"volume":18504700},{"timestamp":1312983000,"date":"2011-08-10","index":1077,"close":6.68,"high":6.89,"low":6.6,"open":6.84,"volume":14141100}]},{"date":"2011-04-26","estimated":-0.5,"reported":-0.38,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":992,"close":9.04,"high":9.38,"low":8.93,"open":9.37,"volume":23145000},{"timestamp":1302528600,"date":"2011-04-11","index":993,"close":9.43,"high":9.52,"low":8.99,"open":9,"volume":24897700},{"timestamp":1302615000,"date":"2011-04-12","index":994,"close":9.9,"high":10.13,"low":9.38,"open":9.38,"volume":41929600},{"timestamp":1302701400,"date":"2011-04-13","index":995,"close":9.58,"high":9.99,"low":9.51,"open":9.91,"volume":16160700},{"timestamp":1302787800,"date":"2011-04-14","index":996,"close":9.35,"high":9.61,"low":9.22,"open":9.56,"volume":10837100},{"timestamp":1302874200,"date":"2011-04-15","index":997,"close":9.25,"high":9.45,"low":9.13,"open":9.34,"volume":15754300},{"timestamp":1303133400,"date":"2011-04-18","index":998,"close":9.14,"high":9.42,"low":9.01,"open":9.27,"volume":23191400},{"timestamp":1303219800,"date":"2011-04-19","index":999,"close":9.13,"high":9.24,"low":9.03,"open":9.19,"volume":10729500},{"timestamp":1303306200,"date":"2011-04-20","index":1000,"close":9.07,"high":9.19,"low":8.91,"open":9.12,"volume":21788700},{"timestamp":1303392600,"date":"2011-04-21","index":1001,"close":9.05,"high":9.18,"low":9,"open":9.02,"volume":9601900},{"timestamp":1303738200,"date":"2011-04-25","index":1002,"close":9,"high":9.24,"low":9,"open":9.03,"volume":12798000}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":1003,"close":9.99,"high":10.06,"low":9.21,"open":9.27,"volume":42708800},{"timestamp":1303911000,"date":"2011-04-27","index":1004,"close":10.05,"high":10.19,"low":9.8,"open":9.81,"volume":20141900},{"timestamp":1303997400,"date":"2011-04-28","index":1005,"close":10.07,"high":10.13,"low":9.81,"open":10.04,"volume":12692700},{"timestamp":1304083800,"date":"2011-04-29","index":1006,"close":10.38,"high":10.7,"low":9.87,"open":9.92,"volume":22643800},{"timestamp":1304343000,"date":"2011-05-02","index":1007,"close":10.46,"high":10.8,"low":10.3,"open":10.66,"volume":13659400},{"timestamp":1304429400,"date":"2011-05-03","index":1008,"close":10.52,"high":10.62,"low":10.3,"open":10.3,"volume":12300200},{"timestamp":1304515800,"date":"2011-05-04","index":1009,"close":10.47,"high":10.71,"low":10.2,"open":10.53,"volume":14880200},{"timestamp":1304602200,"date":"2011-05-05","index":1010,"close":11.22,"high":11.45,"low":10.55,"open":10.56,"volume":27716600},{"timestamp":1304688600,"date":"2011-05-06","index":1011,"close":11.21,"high":11.35,"low":10.85,"open":11.31,"volume":17845700},{"timestamp":1304947800,"date":"2011-05-09","index":1012,"close":10.81,"high":11.13,"low":10.78,"open":10.84,"volume":9825400},{"timestamp":1305034200,"date":"2011-05-10","index":1013,"close":10.8,"high":11.08,"low":10.76,"open":10.93,"volume":11151800}]},{"date":"2011-01-18","estimated":0.24,"reported":0.19,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":924,"close":12.6,"high":12.63,"low":12.42,"open":12.45,"volume":4262400},{"timestamp":1294065000,"date":"2011-01-03","index":925,"close":12.58,"high":12.85,"low":12.47,"open":12.69,"volume":15060100},{"timestamp":1294151400,"date":"2011-01-04","index":926,"close":12.53,"high":12.79,"low":12.37,"open":12.58,"volume":19143500},{"timestamp":1294237800,"date":"2011-01-05","index":927,"close":12.98,"high":13.21,"low":12.58,"open":12.65,"volume":23780500},{"timestamp":1294324200,"date":"2011-01-06","index":928,"close":12.91,"high":13.11,"low":12.73,"open":12.93,"volume":13100900},{"timestamp":1294410600,"date":"2011-01-07","index":929,"close":13,"high":13.06,"low":12.8,"open":12.89,"volume":12458400},{"timestamp":1294669800,"date":"2011-01-10","index":930,"close":12.6,"high":12.98,"low":12.56,"open":12.98,"volume":10294200},{"timestamp":1294756200,"date":"2011-01-11","index":931,"close":12.35,"high":12.7,"low":12.32,"open":12.7,"volume":7395400},{"timestamp":1294842600,"date":"2011-01-12","index":932,"close":12.51,"high":12.55,"low":12.32,"open":12.52,"volume":6715400},{"timestamp":1294929000,"date":"2011-01-13","index":933,"close":12.61,"high":12.68,"low":12.28,"open":12.58,"volume":8514800},{"timestamp":1295015400,"date":"2011-01-14","index":934,"close":12.75,"high":12.81,"low":12.5,"open":12.51,"volume":11113000}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":935,"close":11.7,"high":12.55,"low":11.7,"open":12.49,"volume":24240100},{"timestamp":1295447400,"date":"2011-01-19","index":936,"close":11.45,"high":11.95,"low":11.35,"open":11.86,"volume":21069900},{"timestamp":1295533800,"date":"2011-01-20","index":937,"close":11.61,"high":11.61,"low":11.11,"open":11.37,"volume":21903600},{"timestamp":1295620200,"date":"2011-01-21","index":938,"close":11.54,"high":11.78,"low":11.39,"open":11.71,"volume":15559900},{"timestamp":1295879400,"date":"2011-01-24","index":939,"close":12.02,"high":12.07,"low":11.61,"open":11.63,"volume":22252200},{"timestamp":1295965800,"date":"2011-01-25","index":940,"close":11.63,"high":12.02,"low":11.49,"open":11.93,"volume":18292600},{"timestamp":1296052200,"date":"2011-01-26","index":941,"close":11.98,"high":12.01,"low":11.73,"open":11.8,"volume":24451000},{"timestamp":1296138600,"date":"2011-01-27","index":942,"close":12.3,"high":12.34,"low":11.9,"open":11.95,"volume":18365800},{"timestamp":1296225000,"date":"2011-01-28","index":943,"close":11.83,"high":12.29,"low":11.59,"open":12.23,"volume":16905000},{"timestamp":1296484200,"date":"2011-01-31","index":944,"close":11.67,"high":12.12,"low":11.67,"open":12.09,"volume":13665000},{"timestamp":1296570600,"date":"2011-02-01","index":945,"close":11.79,"high":11.88,"low":11.65,"open":11.75,"volume":10836000}]},{"date":"2010-10-20","estimated":0.94,"reported":1.1,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":863,"close":11.83,"high":11.87,"low":11.45,"open":11.57,"volume":12624100},{"timestamp":1286371800,"date":"2010-10-06","index":864,"close":11.78,"high":12.05,"low":11.56,"open":11.87,"volume":10124100},{"timestamp":1286458200,"date":"2010-10-07","index":865,"close":11.77,"high":11.82,"low":11.61,"open":11.8,"volume":7162500},{"timestamp":1286544600,"date":"2010-10-08","index":866,"close":11.4,"high":11.79,"low":11.35,"open":11.71,"volume":13098100},{"timestamp":1286803800,"date":"2010-10-11","index":867,"close":11.24,"high":11.55,"low":11.14,"open":11.44,"volume":8441200},{"timestamp":1286890200,"date":"2010-10-12","index":868,"close":11.42,"high":11.57,"low":10.96,"open":11.17,"volume":12218700},{"timestamp":1286976600,"date":"2010-10-13","index":869,"close":11.58,"high":11.73,"low":11.23,"open":11.49,"volume":9462200},{"timestamp":1287063000,"date":"2010-10-14","index":870,"close":11.45,"high":11.62,"low":11.38,"open":11.6,"volume":7282400},{"timestamp":1287149400,"date":"2010-10-15","index":871,"close":11.38,"high":11.6,"low":11.31,"open":11.5,"volume":6667900},{"timestamp":1287408600,"date":"2010-10-18","index":872,"close":11.51,"high":11.51,"low":11.12,"open":11.43,"volume":7043400},{"timestamp":1287495000,"date":"2010-10-19","index":873,"close":11.7,"high":11.72,"low":11.3,"open":11.33,"volume":12510300}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":874,"close":12.97,"high":13.17,"low":12.33,"open":12.47,"volume":30285400},{"timestamp":1287667800,"date":"2010-10-21","index":875,"close":13.53,"high":13.54,"low":12.9,"open":13.03,"volume":20095600},{"timestamp":1287754200,"date":"2010-10-22","index":876,"close":13.18,"high":13.47,"low":13.06,"open":13.45,"volume":7956400},{"timestamp":1288013400,"date":"2010-10-25","index":877,"close":13.47,"high":13.65,"low":13.21,"open":13.35,"volume":8404500},{"timestamp":1288099800,"date":"2010-10-26","index":878,"close":13.33,"high":13.64,"low":13.13,"open":13.32,"volume":8190200},{"timestamp":1288186200,"date":"2010-10-27","index":879,"close":13.78,"high":13.8,"low":13.16,"open":13.17,"volume":9277000},{"timestamp":1288272600,"date":"2010-10-28","index":880,"close":13.88,"high":14.1,"low":13.77,"open":13.8,"volume":11263500},{"timestamp":1288359000,"date":"2010-10-29","index":881,"close":13.89,"high":13.93,"low":13.46,"open":13.87,"volume":11073200},{"timestamp":1288618200,"date":"2010-11-01","index":882,"close":13.72,"high":13.97,"low":13.45,"open":13.9,"volume":7474200},{"timestamp":1288704600,"date":"2010-11-02","index":883,"close":13.85,"high":13.92,"low":13.6,"open":13.86,"volume":6661300},{"timestamp":1288791000,"date":"2010-11-03","index":884,"close":14.19,"high":14.48,"low":13.63,"open":13.89,"volume":13846300}]},{"date":"2010-07-19","estimated":0.64,"reported":0.65,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":797,"close":11.72,"high":12.28,"low":11.33,"open":11.97,"volume":14191300},{"timestamp":1278077400,"date":"2010-07-02","index":798,"close":11.03,"high":11.82,"low":10.71,"open":11.64,"volume":18289100},{"timestamp":1278423000,"date":"2010-07-06","index":799,"close":11.1,"high":11.7,"low":10.96,"open":11.4,"volume":9754900},{"timestamp":1278509400,"date":"2010-07-07","index":800,"close":11.71,"high":11.74,"low":10.93,"open":11.28,"volume":10661800},{"timestamp":1278595800,"date":"2010-07-08","index":801,"close":11.77,"high":11.96,"low":11.5,"open":11.9,"volume":5722400},{"timestamp":1278682200,"date":"2010-07-09","index":802,"close":11.65,"high":11.9,"low":11.51,"open":11.78,"volume":6974700},{"timestamp":1278941400,"date":"2010-07-12","index":803,"close":11.67,"high":12.08,"low":11.43,"open":11.71,"volume":9615500},{"timestamp":1279027800,"date":"2010-07-13","index":804,"close":12.11,"high":12.27,"low":11.9,"open":11.9,"volume":10829200},{"timestamp":1279114200,"date":"2010-07-14","index":805,"close":12.21,"high":12.4,"low":12,"open":12.16,"volume":8406400},{"timestamp":1279200600,"date":"2010-07-15","index":806,"close":12.01,"high":12.32,"low":11.8,"open":12.26,"volume":8121800},{"timestamp":1279287000,"date":"2010-07-16","index":807,"close":11.72,"high":12.14,"low":11.68,"open":11.95,"volume":8205100}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":808,"close":11.38,"high":11.7,"low":10.4,"open":11.43,"volume":29991000},{"timestamp":1279632600,"date":"2010-07-20","index":809,"close":11.53,"high":11.62,"low":11.1,"open":11.18,"volume":9408900},{"timestamp":1279719000,"date":"2010-07-21","index":810,"close":10.9,"high":11.76,"low":10.85,"open":11.54,"volume":15492500},{"timestamp":1279805400,"date":"2010-07-22","index":811,"close":11.46,"high":11.53,"low":11.06,"open":11.15,"volume":9812600},{"timestamp":1279891800,"date":"2010-07-23","index":812,"close":11.45,"high":11.57,"low":11.25,"open":11.43,"volume":6727200},{"timestamp":1280151000,"date":"2010-07-26","index":813,"close":11.98,"high":12,"low":11.39,"open":11.42,"volume":7334800},{"timestamp":1280237400,"date":"2010-07-27","index":814,"close":11.71,"high":12.24,"low":11.69,"open":12.15,"volume":6278500},{"timestamp":1280323800,"date":"2010-07-28","index":815,"close":11.54,"high":11.87,"low":11.34,"open":11.71,"volume":5144900},{"timestamp":1280410200,"date":"2010-07-29","index":816,"close":11.69,"high":11.8,"low":11.32,"open":11.64,"volume":5777000},{"timestamp":1280496600,"date":"2010-07-30","index":817,"close":11.88,"high":11.93,"low":11.33,"open":11.54,"volume":7858600},{"timestamp":1280755800,"date":"2010-08-02","index":818,"close":12.61,"high":12.8,"low":11.93,"open":12.08,"volume":13109600}]},{"date":"2010-04-20","estimated":-0.23,"reported":-0.23,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":735,"close":14.42,"high":14.78,"low":14.25,"open":14.69,"volume":12949300},{"timestamp":1270560600,"date":"2010-04-06","index":736,"close":14.66,"high":14.66,"low":14.27,"open":14.27,"volume":9131800},{"timestamp":1270647000,"date":"2010-04-07","index":737,"close":14.17,"high":14.65,"low":14.06,"open":14.55,"volume":16171400},{"timestamp":1270733400,"date":"2010-04-08","index":738,"close":14.81,"high":14.83,"low":14.36,"open":14.63,"volume":13900700},{"timestamp":1270819800,"date":"2010-04-09","index":739,"close":14.58,"high":14.86,"low":14.49,"open":14.76,"volume":11695600},{"timestamp":1271079000,"date":"2010-04-12","index":740,"close":14.93,"high":14.94,"low":14.61,"open":14.67,"volume":8403200},{"timestamp":1271165400,"date":"2010-04-13","index":741,"close":14.37,"high":14.92,"low":14.3,"open":14.84,"volume":9319100},{"timestamp":1271251800,"date":"2010-04-14","index":742,"close":14.39,"high":14.78,"low":14.33,"open":14.47,"volume":10568900},{"timestamp":1271338200,"date":"2010-04-15","index":743,"close":14.39,"high":14.56,"low":14.01,"open":14.4,"volume":14046900},{"timestamp":1271424600,"date":"2010-04-16","index":744,"close":13.87,"high":14.4,"low":13.7,"open":14.38,"volume":13023100},{"timestamp":1271683800,"date":"2010-04-19","index":745,"close":13.18,"high":14.2,"low":13.17,"open":13.78,"volume":18874700}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":746,"close":13.16,"high":13.48,"low":12.68,"open":13.4,"volume":25945600},{"timestamp":1271856600,"date":"2010-04-21","index":747,"close":12.57,"high":13.37,"low":12.35,"open":13.37,"volume":25576200},{"timestamp":1271943000,"date":"2010-04-22","index":748,"close":12.36,"high":12.84,"low":12.1,"open":12.6,"volume":26749900},{"timestamp":1272029400,"date":"2010-04-23","index":749,"close":13.01,"high":13.22,"low":12.45,"open":12.47,"volume":20970900},{"timestamp":1272288600,"date":"2010-04-26","index":750,"close":12.95,"high":13.15,"low":12.78,"open":13.08,"volume":14005900},{"timestamp":1272375000,"date":"2010-04-27","index":751,"close":12.22,"high":12.99,"low":12.2,"open":12.88,"volume":13762800},{"timestamp":1272461400,"date":"2010-04-28","index":752,"close":12.18,"high":12.57,"low":12.11,"open":12.47,"volume":13210400},{"timestamp":1272547800,"date":"2010-04-29","index":753,"close":12.11,"high":12.51,"low":11.95,"open":12.36,"volume":13514300},{"timestamp":1272634200,"date":"2010-04-30","index":754,"close":12.08,"high":12.58,"low":12,"open":12.21,"volume":22022900},{"timestamp":1272893400,"date":"2010-05-03","index":755,"close":12.59,"high":12.74,"low":12.16,"open":12.3,"volume":12473500},{"timestamp":1272979800,"date":"2010-05-04","index":756,"close":11.76,"high":12.35,"low":11.49,"open":12.28,"volume":18811600}]},{"date":"2010-01-26","estimated":-0.24,"reported":-0.27,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":677,"close":12.47,"high":12.85,"low":12.05,"open":12.62,"volume":24589200},{"timestamp":1263220200,"date":"2010-01-11","index":678,"close":12.79,"high":12.89,"low":12.13,"open":12.34,"volume":16220400},{"timestamp":1263306600,"date":"2010-01-12","index":679,"close":12.54,"high":12.91,"low":12.31,"open":12.67,"volume":12905500},{"timestamp":1263393000,"date":"2010-01-13","index":680,"close":12.85,"high":12.96,"low":12.41,"open":12.53,"volume":11763200},{"timestamp":1263479400,"date":"2010-01-14","index":681,"close":13.17,"high":13.31,"low":12.69,"open":12.72,"volume":12026800},{"timestamp":1263565800,"date":"2010-01-15","index":682,"close":12.74,"high":13.33,"low":12.59,"open":13.18,"volume":9127500},{"timestamp":1263911400,"date":"2010-01-19","index":683,"close":13.03,"high":13.29,"low":12.79,"open":12.8,"volume":9836500},{"timestamp":1263997800,"date":"2010-01-20","index":684,"close":13.41,"high":13.49,"low":12.69,"open":12.97,"volume":20133800},{"timestamp":1264084200,"date":"2010-01-21","index":685,"close":13.44,"high":13.69,"low":13.15,"open":13.5,"volume":24669200},{"timestamp":1264170600,"date":"2010-01-22","index":686,"close":13.29,"high":13.73,"low":12.91,"open":13.31,"volume":22279200},{"timestamp":1264429800,"date":"2010-01-25","index":687,"close":13.33,"high":13.64,"low":12.95,"open":13.38,"volume":19299600}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":688,"close":13.15,"high":13.4,"low":12.7,"open":12.78,"volume":16290600},{"timestamp":1264602600,"date":"2010-01-27","index":689,"close":13.16,"high":13.44,"low":12.82,"open":13.01,"volume":24581400},{"timestamp":1264689000,"date":"2010-01-28","index":690,"close":12.65,"high":13.54,"low":12.63,"open":13.23,"volume":17086500},{"timestamp":1264775400,"date":"2010-01-29","index":691,"close":12.23,"high":13.16,"low":12.19,"open":12.8,"volume":19296900},{"timestamp":1265034600,"date":"2010-02-01","index":692,"close":12.63,"high":12.64,"low":12.32,"open":12.37,"volume":9733500},{"timestamp":1265121000,"date":"2010-02-02","index":693,"close":12.9,"high":13.07,"low":12.66,"open":12.8,"volume":12952100},{"timestamp":1265207400,"date":"2010-02-03","index":694,"close":12.42,"high":12.91,"low":12.32,"open":12.91,"volume":9609600},{"timestamp":1265293800,"date":"2010-02-04","index":695,"close":11.46,"high":12.03,"low":11.32,"open":11.79,"volume":17073600},{"timestamp":1265380200,"date":"2010-02-05","index":696,"close":11.3,"high":11.73,"low":10.93,"open":11.41,"volume":20004600},{"timestamp":1265639400,"date":"2010-02-08","index":697,"close":11.25,"high":11.6,"low":11.14,"open":11.31,"volume":9296400},{"timestamp":1265725800,"date":"2010-02-09","index":698,"close":12.39,"high":12.55,"low":11.53,"open":11.53,"volume":23978700}]},{"date":"2009-10-22","estimated":-0.05,"reported":0.06,"pre":[{"timestamp":1254922200,"date":"2009-10-07","index":613,"close":8.28,"high":8.53,"low":8.26,"open":8.49,"volume":7273000},{"timestamp":1255008600,"date":"2009-10-08","index":614,"close":8.62,"high":8.83,"low":8.35,"open":8.35,"volume":10533600},{"timestamp":1255095000,"date":"2009-10-09","index":615,"close":8.67,"high":8.85,"low":8.52,"open":8.64,"volume":6043600},{"timestamp":1255354200,"date":"2009-10-12","index":616,"close":8.9,"high":8.94,"low":8.57,"open":8.74,"volume":9939200},{"timestamp":1255440600,"date":"2009-10-13","index":617,"close":8.9,"high":8.98,"low":8.73,"open":8.9,"volume":8685200},{"timestamp":1255527000,"date":"2009-10-14","index":618,"close":9.05,"high":9.15,"low":8.98,"open":9.02,"volume":9047900},{"timestamp":1255613400,"date":"2009-10-15","index":619,"close":9.07,"high":9.19,"low":8.88,"open":9,"volume":16666500},{"timestamp":1255699800,"date":"2009-10-16","index":620,"close":9.03,"high":9.11,"low":8.95,"open":8.99,"volume":9034900},{"timestamp":1255959000,"date":"2009-10-19","index":621,"close":8.99,"high":9.05,"low":8.82,"open":8.95,"volume":14738100},{"timestamp":1256045400,"date":"2009-10-20","index":622,"close":9.02,"high":9.16,"low":8.97,"open":9.04,"volume":10996900},{"timestamp":1256131800,"date":"2009-10-21","index":623,"close":8.33,"high":9.2,"low":8.22,"open":9.02,"volume":29808200}],"post":[{"timestamp":1256218200,"date":"2009-10-22","index":624,"close":8.32,"high":8.66,"low":7.73,"open":8.59,"volume":23380000},{"timestamp":1256304600,"date":"2009-10-23","index":625,"close":8.24,"high":8.38,"low":8.09,"open":8.38,"volume":11424700},{"timestamp":1256563800,"date":"2009-10-26","index":626,"close":7.79,"high":8.42,"low":7.76,"open":8.24,"volume":15043300},{"timestamp":1256650200,"date":"2009-10-27","index":627,"close":7.64,"high":7.94,"low":7.56,"open":7.94,"volume":12166400},{"timestamp":1256736600,"date":"2009-10-28","index":628,"close":7.19,"high":7.74,"low":7.17,"open":7.74,"volume":14951300},{"timestamp":1256823000,"date":"2009-10-29","index":629,"close":7.36,"high":7.62,"low":7.27,"open":7.32,"volume":9348900},{"timestamp":1256909400,"date":"2009-10-30","index":630,"close":7.14,"high":7.46,"low":6.92,"open":7.25,"volume":10238600},{"timestamp":1257172200,"date":"2009-11-02","index":631,"close":6.95,"high":7.3,"low":6.78,"open":7.14,"volume":11587900},{"timestamp":1257258600,"date":"2009-11-03","index":632,"close":7.22,"high":7.34,"low":6.93,"open":6.95,"volume":13076600},{"timestamp":1257345000,"date":"2009-11-04","index":633,"close":7.16,"high":7.69,"low":7.15,"open":7.32,"volume":9928800},{"timestamp":1257431400,"date":"2009-11-05","index":634,"close":7.33,"high":7.38,"low":7.09,"open":7.21,"volume":6557500}]},{"date":"2009-07-22","estimated":-0.29,"reported":-0.24,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":548,"close":5.71,"high":5.77,"low":5.59,"open":5.69,"volume":7472700},{"timestamp":1247059800,"date":"2009-07-08","index":549,"close":5.68,"high":5.9,"low":5.56,"open":5.78,"volume":9514000},{"timestamp":1247146200,"date":"2009-07-09","index":550,"close":5.75,"high":5.87,"low":5.62,"open":5.87,"volume":6770600},{"timestamp":1247232600,"date":"2009-07-10","index":551,"close":5.9,"high":5.95,"low":5.62,"open":5.74,"volume":7030800},{"timestamp":1247491800,"date":"2009-07-13","index":552,"close":5.97,"high":6.05,"low":5.7,"open":5.99,"volume":11536700},{"timestamp":1247578200,"date":"2009-07-14","index":553,"close":5.98,"high":6.05,"low":5.84,"open":5.86,"volume":8551900},{"timestamp":1247664600,"date":"2009-07-15","index":554,"close":6.16,"high":6.26,"low":5.95,"open":6.1,"volume":15418600},{"timestamp":1247751000,"date":"2009-07-16","index":555,"close":6.12,"high":6.23,"low":6.02,"open":6.12,"volume":7825100},{"timestamp":1247837400,"date":"2009-07-17","index":556,"close":6.08,"high":6.21,"low":6.01,"open":6.14,"volume":6614100},{"timestamp":1248096600,"date":"2009-07-20","index":557,"close":6.27,"high":6.44,"low":6,"open":6.01,"volume":13048700},{"timestamp":1248183000,"date":"2009-07-21","index":558,"close":6.06,"high":6.37,"low":5.71,"open":6.35,"volume":12702100}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":559,"close":5.77,"high":6.22,"low":5.77,"open":6,"volume":14066000},{"timestamp":1248355800,"date":"2009-07-23","index":560,"close":6.06,"high":6.1,"low":5.58,"open":5.87,"volume":19803800},{"timestamp":1248442200,"date":"2009-07-24","index":561,"close":6.2,"high":6.27,"low":5.88,"open":5.96,"volume":10841800},{"timestamp":1248701400,"date":"2009-07-27","index":562,"close":6.2,"high":6.43,"low":6.14,"open":6.14,"volume":9729900},{"timestamp":1248787800,"date":"2009-07-28","index":563,"close":6.5,"high":6.55,"low":6.16,"open":6.2,"volume":10910700},{"timestamp":1248874200,"date":"2009-07-29","index":564,"close":6.83,"high":6.85,"low":6.35,"open":6.42,"volume":14453100},{"timestamp":1248960600,"date":"2009-07-30","index":565,"close":6.86,"high":6.95,"low":6.69,"open":6.8,"volume":10067600},{"timestamp":1249047000,"date":"2009-07-31","index":566,"close":6.93,"high":6.95,"low":6.79,"open":6.85,"volume":6954200},{"timestamp":1249306200,"date":"2009-08-03","index":567,"close":6.98,"high":7.04,"low":6.78,"open":7.04,"volume":10444500},{"timestamp":1249392600,"date":"2009-08-04","index":568,"close":7.17,"high":7.4,"low":6.85,"open":6.89,"volume":15680400},{"timestamp":1249479000,"date":"2009-08-05","index":569,"close":7.32,"high":7.36,"low":6.95,"open":7.2,"volume":16199800}]},{"date":"2009-04-21","estimated":-1.01,"reported":-0.84,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":484,"close":6.64,"high":6.78,"low":6.3,"open":6.54,"volume":10076300},{"timestamp":1239024600,"date":"2009-04-06","index":485,"close":6.94,"high":7.16,"low":6.5,"open":6.5,"volume":14306100},{"timestamp":1239111000,"date":"2009-04-07","index":486,"close":6.66,"high":6.99,"low":6.5,"open":6.83,"volume":9306700},{"timestamp":1239197400,"date":"2009-04-08","index":487,"close":6.91,"high":7,"low":6.72,"open":6.72,"volume":8876700},{"timestamp":1239283800,"date":"2009-04-09","index":488,"close":7.39,"high":7.44,"low":7.08,"open":7.18,"volume":13980000},{"timestamp":1239629400,"date":"2009-04-13","index":489,"close":7.51,"high":7.54,"low":7.16,"open":7.27,"volume":10827900},{"timestamp":1239715800,"date":"2009-04-14","index":490,"close":7,"high":7.48,"low":6.83,"open":7.44,"volume":12096400},{"timestamp":1239802200,"date":"2009-04-15","index":491,"close":7.28,"high":7.48,"low":6.6,"open":6.87,"volume":22206200},{"timestamp":1239888600,"date":"2009-04-16","index":492,"close":7.28,"high":7.46,"low":7.04,"open":7.41,"volume":13652300},{"timestamp":1239975000,"date":"2009-04-17","index":493,"close":7.32,"high":7.41,"low":7.15,"open":7.22,"volume":7133100},{"timestamp":1240234200,"date":"2009-04-20","index":494,"close":6.81,"high":7.25,"low":6.73,"open":7.19,"volume":10625800}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":495,"close":8.11,"high":8.15,"low":6.8,"open":6.92,"volume":19112200},{"timestamp":1240407000,"date":"2009-04-22","index":496,"close":7.65,"high":8.24,"low":7.4,"open":7.88,"volume":17275100},{"timestamp":1240493400,"date":"2009-04-23","index":497,"close":8,"high":8.27,"low":7.68,"open":7.8,"volume":16303100},{"timestamp":1240579800,"date":"2009-04-24","index":498,"close":7.88,"high":8.13,"low":7.83,"open":8.13,"volume":8995800},{"timestamp":1240839000,"date":"2009-04-27","index":499,"close":6.75,"high":7,"low":6.15,"open":6.82,"volume":31677000},{"timestamp":1240925400,"date":"2009-04-28","index":500,"close":6.08,"high":6.95,"low":5.98,"open":6.35,"volume":31823900},{"timestamp":1241011800,"date":"2009-04-29","index":501,"close":6.22,"high":6.5,"low":6.15,"open":6.36,"volume":26880100},{"timestamp":1241098200,"date":"2009-04-30","index":502,"close":6.17,"high":6.47,"low":6.1,"open":6.46,"volume":19076800},{"timestamp":1241184600,"date":"2009-05-01","index":503,"close":6.42,"high":6.55,"low":6.25,"open":6.28,"volume":11660600},{"timestamp":1241443800,"date":"2009-05-04","index":504,"close":7.02,"high":7.15,"low":6.67,"open":6.72,"volume":20046200},{"timestamp":1241530200,"date":"2009-05-05","index":505,"close":7.53,"high":7.55,"low":7.03,"open":7.15,"volume":20575100}]},{"date":"2009-01-27","estimated":-0.34,"reported":-0.5,"pre":[{"timestamp":1231511400,"date":"2009-01-09","index":426,"close":11.76,"high":12.19,"low":11.6,"open":12.19,"volume":9873200},{"timestamp":1231770600,"date":"2009-01-12","index":427,"close":11.3,"high":12.24,"low":10.89,"open":11.89,"volume":8979600},{"timestamp":1231857000,"date":"2009-01-13","index":428,"close":11.11,"high":11.33,"low":10.8,"open":11.11,"volume":9980300},{"timestamp":1231943400,"date":"2009-01-14","index":429,"close":10.29,"high":11.05,"low":10.1,"open":10.85,"volume":8518400},{"timestamp":1232029800,"date":"2009-01-15","index":430,"close":10.97,"high":11.6,"low":10.15,"open":10.43,"volume":14226500},{"timestamp":1232116200,"date":"2009-01-16","index":431,"close":11.43,"high":11.65,"low":10.82,"open":11.02,"volume":9946400},{"timestamp":1232461800,"date":"2009-01-20","index":432,"close":11.04,"high":11.86,"low":10.98,"open":11.4,"volume":11927500},{"timestamp":1232548200,"date":"2009-01-21","index":433,"close":10.1,"high":11.5,"low":9.04,"open":11.28,"volume":21666900},{"timestamp":1232634600,"date":"2009-01-22","index":434,"close":10.58,"high":10.73,"low":9.76,"open":10,"volume":14128100},{"timestamp":1232721000,"date":"2009-01-23","index":435,"close":10.26,"high":10.83,"low":9.93,"open":10.1,"volume":9394900},{"timestamp":1232980200,"date":"2009-01-26","index":436,"close":9.93,"high":10.6,"low":9.75,"open":10.6,"volume":7357800}],"post":[{"timestamp":1233066600,"date":"2009-01-27","index":437,"close":7.93,"high":9.36,"low":7.5,"open":9.25,"volume":32765000},{"timestamp":1233153000,"date":"2009-01-28","index":438,"close":8.74,"high":8.84,"low":8.21,"open":8.34,"volume":13099200},{"timestamp":1233239400,"date":"2009-01-29","index":439,"close":8.02,"high":8.97,"low":7.86,"open":8.6,"volume":12747300},{"timestamp":1233325800,"date":"2009-01-30","index":440,"close":6.9,"high":8.27,"low":6.74,"open":8.16,"volume":24654100},{"timestamp":1233585000,"date":"2009-02-02","index":441,"close":7.07,"high":7.15,"low":6.64,"open":7.09,"volume":16042100},{"timestamp":1233671400,"date":"2009-02-03","index":442,"close":6.9,"high":7.26,"low":6.65,"open":7.25,"volume":12648100},{"timestamp":1233757800,"date":"2009-02-04","index":443,"close":6.51,"high":7.12,"low":6.5,"open":7,"volume":11712200},{"timestamp":1233844200,"date":"2009-02-05","index":444,"close":6.53,"high":7,"low":6.06,"open":6.51,"volume":16950300},{"timestamp":1233930600,"date":"2009-02-06","index":445,"close":7.34,"high":7.67,"low":6.67,"open":6.76,"volume":19547500},{"timestamp":1234189800,"date":"2009-02-09","index":446,"close":7.3,"high":7.5,"low":7.16,"open":7.43,"volume":7765800},{"timestamp":1234276200,"date":"2009-02-10","index":447,"close":6.84,"high":7.5,"low":6.8,"open":7.13,"volume":12281000}]},{"date":"2008-10-15","estimated":null,"reported":-0.07,"pre":[],"post":[]},{"date":"2008-07-16","estimated":0.1,"reported":0.35,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":292,"close":5.7,"high":5.76,"low":5.2,"open":5.42,"volume":10611700},{"timestamp":1214919000,"date":"2008-07-01","index":293,"close":5.53,"high":5.67,"low":5.21,"open":5.47,"volume":12666300},{"timestamp":1215005400,"date":"2008-07-02","index":294,"close":4.9,"high":5.52,"low":4.85,"open":5.52,"volume":12043300},{"timestamp":1215091800,"date":"2008-07-03","index":295,"close":4.95,"high":5.21,"low":4.71,"open":5,"volume":6977600},{"timestamp":1215437400,"date":"2008-07-07","index":296,"close":4.88,"high":5.34,"low":4.72,"open":5.34,"volume":15207100},{"timestamp":1215523800,"date":"2008-07-08","index":297,"close":5.84,"high":5.9,"low":5.06,"open":5.16,"volume":15903400},{"timestamp":1215610200,"date":"2008-07-09","index":298,"close":5.28,"high":5.88,"low":5.2,"open":5.74,"volume":15418500},{"timestamp":1215696600,"date":"2008-07-10","index":299,"close":5.19,"high":5.55,"low":4.96,"open":5.22,"volume":10383200},{"timestamp":1215783000,"date":"2008-07-11","index":300,"close":4.93,"high":5.23,"low":4.59,"open":4.9,"volume":14565500},{"timestamp":1216042200,"date":"2008-07-14","index":301,"close":4.64,"high":5.28,"low":4.64,"open":5.28,"volume":8584200},{"timestamp":1216128600,"date":"2008-07-15","index":302,"close":4.67,"high":4.95,"low":4,"open":4.6,"volume":15186000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":303,"close":5.91,"high":6.11,"low":4.75,"open":4.76,"volume":34130000},{"timestamp":1216301400,"date":"2008-07-17","index":304,"close":6.81,"high":7,"low":5.52,"open":6.15,"volume":22248600},{"timestamp":1216387800,"date":"2008-07-18","index":305,"close":6.93,"high":7.25,"low":6.47,"open":6.76,"volume":14705200},{"timestamp":1216647000,"date":"2008-07-21","index":306,"close":6.56,"high":7.14,"low":6.5,"open":6.77,"volume":10032000},{"timestamp":1216733400,"date":"2008-07-22","index":307,"close":7.71,"high":7.9,"low":6.75,"open":6.78,"volume":38305000},{"timestamp":1216819800,"date":"2008-07-23","index":308,"close":8.6,"high":8.79,"low":7.41,"open":8.1,"volume":34163200},{"timestamp":1216906200,"date":"2008-07-24","index":309,"close":6.8,"high":8.34,"low":6.45,"open":8.16,"volume":34379900},{"timestamp":1216992600,"date":"2008-07-25","index":310,"close":7.34,"high":7.73,"low":7.04,"open":7.25,"volume":22090100},{"timestamp":1217251800,"date":"2008-07-28","index":311,"close":6.9,"high":7.55,"low":6.7,"open":7.19,"volume":15768800},{"timestamp":1217338200,"date":"2008-07-29","index":312,"close":7.91,"high":7.97,"low":7.04,"open":7.29,"volume":21221100},{"timestamp":1217424600,"date":"2008-07-30","index":313,"close":7.19,"high":8.44,"low":7,"open":8.11,"volume":24472300}]},{"date":"2008-04-23","estimated":-0.51,"reported":-0.69,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":234,"close":9.34,"high":9.5,"low":9.1,"open":9.36,"volume":5180100},{"timestamp":1207747800,"date":"2008-04-09","index":235,"close":8.91,"high":9.58,"low":8.43,"open":9.38,"volume":8312300},{"timestamp":1207834200,"date":"2008-04-10","index":236,"close":9.75,"high":10,"low":8.76,"open":9.06,"volume":7788800},{"timestamp":1207920600,"date":"2008-04-11","index":237,"close":10.01,"high":10.55,"low":9.9,"open":10.28,"volume":10824400},{"timestamp":1208179800,"date":"2008-04-14","index":238,"close":10.48,"high":10.75,"low":10.15,"open":10.69,"volume":9120600},{"timestamp":1208266200,"date":"2008-04-15","index":239,"close":9.16,"high":10.89,"low":8.84,"open":10.75,"volume":32262700},{"timestamp":1208352600,"date":"2008-04-16","index":240,"close":8.62,"high":9.4,"low":8.59,"open":9.15,"volume":20470700},{"timestamp":1208439000,"date":"2008-04-17","index":241,"close":8.55,"high":8.78,"low":8.4,"open":8.64,"volume":6431600},{"timestamp":1208525400,"date":"2008-04-18","index":242,"close":8.75,"high":9.06,"low":8.66,"open":8.8,"volume":8146500},{"timestamp":1208784600,"date":"2008-04-21","index":243,"close":8.2,"high":8.73,"low":8.12,"open":8.61,"volume":6377300},{"timestamp":1208871000,"date":"2008-04-22","index":244,"close":6.8,"high":8.1,"low":6.7,"open":8,"volume":20105200}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":245,"close":6.56,"high":7.19,"low":6.5,"open":6.93,"volume":21487200},{"timestamp":1209043800,"date":"2008-04-24","index":246,"close":7.26,"high":7.39,"low":6.57,"open":6.93,"volume":19369000},{"timestamp":1209130200,"date":"2008-04-25","index":247,"close":7.01,"high":7.3,"low":6.71,"open":7.11,"volume":11496500},{"timestamp":1209389400,"date":"2008-04-28","index":248,"close":7.19,"high":7.23,"low":6.82,"open":6.95,"volume":8425400},{"timestamp":1209475800,"date":"2008-04-29","index":249,"close":8.24,"high":8.24,"low":7.35,"open":7.35,"volume":18722700},{"timestamp":1209562200,"date":"2008-04-30","index":250,"close":8.51,"high":8.67,"low":8.04,"open":8.22,"volume":15215200},{"timestamp":1209648600,"date":"2008-05-01","index":251,"close":8.83,"high":9.02,"low":8.57,"open":8.64,"volume":15114600},{"timestamp":1209735000,"date":"2008-05-02","index":252,"close":8.5,"high":8.94,"low":8.15,"open":8.91,"volume":8266300},{"timestamp":1209994200,"date":"2008-05-05","index":253,"close":8.11,"high":8.4,"low":7.96,"open":8.38,"volume":7458600},{"timestamp":1210080600,"date":"2008-05-06","index":254,"close":7.87,"high":7.95,"low":7.65,"open":7.92,"volume":9182300},{"timestamp":1210167000,"date":"2008-05-07","index":255,"close":7.67,"high":8.1,"low":7.53,"open":7.9,"volume":7083500}]},{"date":"2008-01-23","estimated":-0.18,"reported":-0.18,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":171,"close":13.39,"high":13.74,"low":12.81,"open":13.43,"volume":4133200},{"timestamp":1199802600,"date":"2008-01-08","index":172,"close":11.77,"high":13.55,"low":11.5,"open":13.3,"volume":9311200},{"timestamp":1199889000,"date":"2008-01-09","index":173,"close":13.52,"high":13.85,"low":11.76,"open":12.6,"volume":8358000},{"timestamp":1199975400,"date":"2008-01-10","index":174,"close":15.98,"high":16.93,"low":13.8,"open":14.06,"volume":17947800},{"timestamp":1200061800,"date":"2008-01-11","index":175,"close":15.48,"high":16.5,"low":14.77,"open":16.2,"volume":7343700},{"timestamp":1200321000,"date":"2008-01-14","index":176,"close":15.3,"high":15.85,"low":14.95,"open":15.7,"volume":3313800},{"timestamp":1200407400,"date":"2008-01-15","index":177,"close":15.98,"high":16.44,"low":15.3,"open":15.35,"volume":6826300},{"timestamp":1200493800,"date":"2008-01-16","index":178,"close":16,"high":16.22,"low":14.83,"open":16,"volume":6175000},{"timestamp":1200580200,"date":"2008-01-17","index":179,"close":15.19,"high":16.47,"low":14.68,"open":16.1,"volume":4649600},{"timestamp":1200666600,"date":"2008-01-18","index":180,"close":15.14,"high":15.64,"low":14.87,"open":15.58,"volume":2418300},{"timestamp":1201012200,"date":"2008-01-22","index":181,"close":14.85,"high":15.39,"low":13.7,"open":13.7,"volume":4542900}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":182,"close":15.98,"high":16.24,"low":14,"open":14.21,"volume":3333000},{"timestamp":1201185000,"date":"2008-01-24","index":183,"close":15.99,"high":16.21,"low":15.6,"open":15.98,"volume":3163200},{"timestamp":1201271400,"date":"2008-01-25","index":184,"close":16.21,"high":16.5,"low":15.56,"open":16,"volume":3093400},{"timestamp":1201530600,"date":"2008-01-28","index":185,"close":16.16,"high":16.69,"low":15.91,"open":16.21,"volume":3912900},{"timestamp":1201617000,"date":"2008-01-29","index":186,"close":16.01,"high":16.55,"low":15.83,"open":16.16,"volume":4795200},{"timestamp":1201703400,"date":"2008-01-30","index":187,"close":16.15,"high":16.66,"low":15.92,"open":15.95,"volume":4750800},{"timestamp":1201789800,"date":"2008-01-31","index":188,"close":16.82,"high":17,"low":15.9,"open":15.9,"volume":3900100},{"timestamp":1201876200,"date":"2008-02-01","index":189,"close":18.53,"high":18.64,"low":16.44,"open":16.8,"volume":6948200},{"timestamp":1202135400,"date":"2008-02-04","index":190,"close":17.25,"high":18.79,"low":17.1,"open":18.44,"volume":5381900},{"timestamp":1202221800,"date":"2008-02-05","index":191,"close":17.03,"high":17.77,"low":16.82,"open":16.9,"volume":3938800},{"timestamp":1202308200,"date":"2008-02-06","index":192,"close":17.95,"high":18.56,"low":16.5,"open":16.5,"volume":7828300}]},{"date":"2007-10-16","estimated":0.42,"reported":0.56,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":104,"close":18.22,"high":18.33,"low":17.81,"open":18,"volume":2277700},{"timestamp":1191331800,"date":"2007-10-02","index":105,"close":18.98,"high":19,"low":18.37,"open":18.4,"volume":2982300},{"timestamp":1191418200,"date":"2007-10-03","index":106,"close":19.28,"high":19.29,"low":18.51,"open":19.03,"volume":3078200},{"timestamp":1191504600,"date":"2007-10-04","index":107,"close":18.61,"high":19.55,"low":18.4,"open":19.12,"volume":4998500},{"timestamp":1191591000,"date":"2007-10-05","index":108,"close":19.19,"high":19.7,"low":18.63,"open":18.63,"volume":3334700},{"timestamp":1191850200,"date":"2007-10-08","index":109,"close":19.48,"high":19.66,"low":19.11,"open":19.12,"volume":1546800},{"timestamp":1191936600,"date":"2007-10-09","index":110,"close":19.59,"high":19.78,"low":19.21,"open":19.42,"volume":1839200},{"timestamp":1192023000,"date":"2007-10-10","index":111,"close":19.63,"high":19.69,"low":19.22,"open":19.25,"volume":2415800},{"timestamp":1192109400,"date":"2007-10-11","index":112,"close":19.39,"high":19.68,"low":19.24,"open":19.64,"volume":2948600},{"timestamp":1192195800,"date":"2007-10-12","index":113,"close":19.96,"high":19.98,"low":19.08,"open":19.25,"volume":2331600},{"timestamp":1192455000,"date":"2007-10-15","index":114,"close":20,"high":20,"low":19.17,"open":19.78,"volume":3955300}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":115,"close":20.08,"high":20.5,"low":19.3,"open":20.25,"volume":7945800},{"timestamp":1192627800,"date":"2007-10-17","index":116,"close":20.4,"high":20.56,"low":20.03,"open":20.36,"volume":5631600},{"timestamp":1192714200,"date":"2007-10-18","index":117,"close":19.96,"high":20.4,"low":19.79,"open":20.35,"volume":2480600},{"timestamp":1192800600,"date":"2007-10-19","index":118,"close":19.5,"high":20.04,"low":19.49,"open":20.04,"volume":2029600},{"timestamp":1193059800,"date":"2007-10-22","index":119,"close":20,"high":20.25,"low":19.2,"open":19.21,"volume":3344200},{"timestamp":1193146200,"date":"2007-10-23","index":120,"close":20.82,"high":21,"low":20.1,"open":20.18,"volume":5704400},{"timestamp":1193232600,"date":"2007-10-24","index":121,"close":20.58,"high":21.05,"low":20.47,"open":20.73,"volume":3971300},{"timestamp":1193319000,"date":"2007-10-25","index":122,"close":20.06,"high":20.75,"low":19.85,"open":20.4,"volume":2479300},{"timestamp":1193405400,"date":"2007-10-26","index":123,"close":19.74,"high":20.29,"low":19.41,"open":20.25,"volume":2171200},{"timestamp":1193664600,"date":"2007-10-29","index":124,"close":19.85,"high":20.36,"low":19.5,"open":19.59,"volume":1893500},{"timestamp":1193751000,"date":"2007-10-30","index":125,"close":20.68,"high":20.94,"low":19.9,"open":19.91,"volume":3845600}]},{"date":"2007-07-18","estimated":0.59,"reported":0.7,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":41,"close":19.58,"high":19.76,"low":19.53,"open":19.57,"volume":1831600},{"timestamp":1183469400,"date":"2007-07-03","index":42,"close":20.25,"high":20.26,"low":19.71,"open":19.71,"volume":2960900},{"timestamp":1183642200,"date":"2007-07-05","index":43,"close":20.52,"high":20.73,"low":19.92,"open":20.01,"volume":2640100},{"timestamp":1183728600,"date":"2007-07-06","index":44,"close":20.83,"high":20.9,"low":20.38,"open":20.55,"volume":1966900},{"timestamp":1183987800,"date":"2007-07-09","index":45,"close":21.33,"high":21.39,"low":20.86,"open":20.94,"volume":2872800},{"timestamp":1184074200,"date":"2007-07-10","index":46,"close":20.65,"high":21.25,"low":20.53,"open":21.18,"volume":2367100},{"timestamp":1184160600,"date":"2007-07-11","index":47,"close":20.12,"high":20.59,"low":20,"open":20.18,"volume":2387700},{"timestamp":1184247000,"date":"2007-07-12","index":48,"close":20.43,"high":20.63,"low":20.11,"open":20.43,"volume":3455400},{"timestamp":1184333400,"date":"2007-07-13","index":49,"close":20.5,"high":20.54,"low":20.08,"open":20.35,"volume":1751700},{"timestamp":1184592600,"date":"2007-07-16","index":50,"close":20.94,"high":21,"low":20.31,"open":20.45,"volume":2891700},{"timestamp":1184679000,"date":"2007-07-17","index":51,"close":21.19,"high":21.25,"low":20.78,"open":21,"volume":4383100}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":52,"close":21.37,"high":21.8,"low":21.15,"open":21.79,"volume":9011300},{"timestamp":1184851800,"date":"2007-07-19","index":53,"close":21.51,"high":21.8,"low":21.4,"open":21.48,"volume":8636500},{"timestamp":1184938200,"date":"2007-07-20","index":54,"close":21.4,"high":21.58,"low":21,"open":21.41,"volume":4248400},{"timestamp":1185197400,"date":"2007-07-23","index":55,"close":21.11,"high":21.5,"low":21.01,"open":21.4,"volume":4399000},{"timestamp":1185283800,"date":"2007-07-24","index":56,"close":21.33,"high":21.6,"low":20.73,"open":21.15,"volume":6101200},{"timestamp":1185370200,"date":"2007-07-25","index":57,"close":20.78,"high":21.31,"low":20.45,"open":21.3,"volume":2779100},{"timestamp":1185456600,"date":"2007-07-26","index":58,"close":19.36,"high":20.56,"low":18.87,"open":20.56,"volume":9754300},{"timestamp":1185543000,"date":"2007-07-27","index":59,"close":18.59,"high":19.72,"low":18.37,"open":19.71,"volume":4562800},{"timestamp":1185802200,"date":"2007-07-30","index":60,"close":18.05,"high":18.59,"low":17.32,"open":18.5,"volume":8926900},{"timestamp":1185888600,"date":"2007-07-31","index":61,"close":17.82,"high":18.54,"low":17.72,"open":18.28,"volume":3582900},{"timestamp":1185975000,"date":"2007-08-01","index":62,"close":18.35,"high":18.65,"low":17.18,"open":18,"volume":7082200}]},{"date":"2007-02-15","estimated":-1.03,"reported":-1.22,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-11-13","estimated":-1.57,"reported":-0.23,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-08-11","estimated":-2.65,"reported":-11.17,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-05-11","estimated":-2.15,"reported":-10.94,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2006-02-14","estimated":-3.32,"reported":-4.13,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-11-10","estimated":-3,"reported":-2.62,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-07-21","estimated":-2.37,"reported":-2.11,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-04-21","estimated":-4.76,"reported":-4.89,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2005-01-20","estimated":-5.51,"reported":-5.88,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-10-20","estimated":-4.38,"reported":-4.73,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-07-19","estimated":-2.46,"reported":-2.55,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-04-14","estimated":-3.02,"reported":-3.12,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2004-01-14","estimated":-1.65,"reported":-1.71,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-10-14","estimated":-1.46,"reported":-1.43,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-07-17","estimated":-2.08,"reported":-1.95,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-04-17","estimated":-3.51,"reported":-3.49,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2003-01-16","estimated":-2.29,"reported":-1.9,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-10-15","estimated":-1.84,"reported":-1.75,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-07-18","estimated":-1.39,"reported":-1.34,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-04-16","estimated":-2.87,"reported":-2.9,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2002-01-31","estimated":-3.89,"reported":-3.97,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-11-01","estimated":-2.7,"reported":-2.43,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-07-19","estimated":-1.2,"reported":-1.03,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-04-18","estimated":-0.86,"reported":-1.02,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2001-01-18","estimated":0.6,"reported":0.6,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2000-10-17","estimated":2.06,"reported":2.08,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]}]
diff --git a/data/DAL_partial.json b/data/DAL_partial.json
index faee07ca6..258e6b8d1 100644
--- a/data/DAL_partial.json
+++ b/data/DAL_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":1.52,"reported":1.5,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":4379,"close":48.75,"high":49.19,"low":47.96,"open":47.98,"volume":9203400},{"timestamp":1727357400,"date":"2024-09-26","index":4380,"close":51.81,"high":51.99,"low":49.66,"open":50,"volume":17920400},{"timestamp":1727443800,"date":"2024-09-27","index":4381,"close":51.54,"high":52.45,"low":51.21,"open":52.02,"volume":10931300},{"timestamp":1727703000,"date":"2024-09-30","index":4382,"close":50.79,"high":51.61,"low":50.27,"open":51.46,"volume":8083200},{"timestamp":1727789400,"date":"2024-10-01","index":4383,"close":49.96,"high":50.98,"low":49.08,"open":50.8,"volume":10546000},{"timestamp":1727875800,"date":"2024-10-02","index":4384,"close":48.4,"high":49.38,"low":48.2,"open":49.38,"volume":8142000},{"timestamp":1727962200,"date":"2024-10-03","index":4385,"close":47.46,"high":48.5,"low":46.9,"open":48.42,"volume":9561800},{"timestamp":1728048600,"date":"2024-10-04","index":4386,"close":49.28,"high":49.65,"low":48.35,"open":49.07,"volume":8574400},{"timestamp":1728307800,"date":"2024-10-07","index":4387,"close":49.47,"high":49.68,"low":48.91,"open":49.07,"volume":7103400},{"timestamp":1728394200,"date":"2024-10-08","index":4388,"close":50.62,"high":51.2,"low":49.9,"open":49.93,"volume":8425800},{"timestamp":1728480600,"date":"2024-10-09","index":4389,"close":50.98,"high":51.88,"low":50.62,"open":50.8,"volume":9670500}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":4390,"close":50.29,"high":51.5,"low":49.29,"open":50.51,"volume":16889900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-11","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1719322200,"date":"2024-06-25","index":4315,"close":48.81,"high":49.85,"low":48.68,"open":49.55,"volume":7951400},{"timestamp":1719408600,"date":"2024-06-26","index":4316,"close":48.18,"high":48.47,"low":47.15,"open":47.9,"volume":10964200},{"timestamp":1719495000,"date":"2024-06-27","index":4317,"close":48.6,"high":48.64,"low":47.87,"open":48.15,"volume":6504900},{"timestamp":1719581400,"date":"2024-06-28","index":4318,"close":47.44,"high":48.5,"low":47.03,"open":48.42,"volume":11892900},{"timestamp":1719840600,"date":"2024-07-01","index":4319,"close":46.92,"high":47.9,"low":46.74,"open":47.81,"volume":9064600},{"timestamp":1719927000,"date":"2024-07-02","index":4320,"close":46.71,"high":47.29,"low":46.52,"open":47,"volume":6361900},{"timestamp":1720013400,"date":"2024-07-03","index":4321,"close":47.39,"high":47.47,"low":46.91,"open":47.15,"volume":3543200},{"timestamp":1720186200,"date":"2024-07-05","index":4322,"close":46.02,"high":47.15,"low":45.96,"open":47.15,"volume":9605500},{"timestamp":1720445400,"date":"2024-07-08","index":4323,"close":46.35,"high":47.3,"low":46.28,"open":46.82,"volume":7404000},{"timestamp":1720531800,"date":"2024-07-09","index":4324,"close":46.89,"high":47.61,"low":46.26,"open":46.37,"volume":9369500},{"timestamp":1720618200,"date":"2024-07-10","index":4325,"close":46.86,"high":47.29,"low":46.48,"open":47.13,"volume":11416100}],"post":[{"timestamp":1720704600,"date":"2024-07-11","index":4326,"close":44.99,"high":45.03,"low":42.17,"open":43.01,"volume":33857200},{"timestamp":1720791000,"date":"2024-07-12","index":4327,"close":43.62,"high":44.88,"low":43.55,"open":44.46,"volume":16717000},{"timestamp":1721050200,"date":"2024-07-15","index":4328,"close":43,"high":43.62,"low":42.72,"open":43.61,"volume":12563800},{"timestamp":1721136600,"date":"2024-07-16","index":4329,"close":46.02,"high":46.05,"low":43.16,"open":43.24,"volume":15554000},{"timestamp":1721223000,"date":"2024-07-17","index":4330,"close":45.76,"high":46.03,"low":45.3,"open":45.33,"volume":7160500},{"timestamp":1721309400,"date":"2024-07-18","index":4331,"close":44.92,"high":46.8,"low":44.59,"open":45.75,"volume":10441500},{"timestamp":1721395800,"date":"2024-07-19","index":4332,"close":45.44,"high":45.86,"low":44.05,"open":44.74,"volume":8789800},{"timestamp":1721655000,"date":"2024-07-22","index":4333,"close":43.83,"high":44.92,"low":43.55,"open":44.65,"volume":14486000},{"timestamp":1721741400,"date":"2024-07-23","index":4334,"close":43.61,"high":44.04,"low":43.24,"open":43.84,"volume":10772600},{"timestamp":1721827800,"date":"2024-07-24","index":4335,"close":42.94,"high":43.9,"low":42.81,"open":43.48,"volume":7120100},{"timestamp":1721914200,"date":"2024-07-25","index":4336,"close":43.47,"high":44,"low":42.51,"open":42.74,"volume":9293100}]},{"date":"2024-04-10","estimated":0.36,"reported":0.45,"pre":[{"timestamp":1711373400,"date":"2024-03-25","index":4252,"close":45.42,"high":45.59,"low":44.57,"open":45.48,"volume":8827000},{"timestamp":1711459800,"date":"2024-03-26","index":4253,"close":45.93,"high":46.12,"low":45.44,"open":45.58,"volume":7468400},{"timestamp":1711546200,"date":"2024-03-27","index":4254,"close":47.31,"high":47.5,"low":46.05,"open":46.21,"volume":10201400},{"timestamp":1711632600,"date":"2024-03-28","index":4255,"close":47.87,"high":48.06,"low":47.25,"open":47.3,"volume":13599400},{"timestamp":1711978200,"date":"2024-04-01","index":4256,"close":48.22,"high":49.2,"low":48.21,"open":48.5,"volume":13772800},{"timestamp":1712064600,"date":"2024-04-02","index":4257,"close":46.9,"high":47.43,"low":46.4,"open":47.32,"volume":9990900},{"timestamp":1712151000,"date":"2024-04-03","index":4258,"close":46.57,"high":47.47,"low":46.5,"open":46.79,"volume":11209100},{"timestamp":1712237400,"date":"2024-04-04","index":4259,"close":45.88,"high":48.07,"low":45.66,"open":47.22,"volume":10628300},{"timestamp":1712323800,"date":"2024-04-05","index":4260,"close":46.06,"high":46.46,"low":45.45,"open":45.99,"volume":7604200},{"timestamp":1712583000,"date":"2024-04-08","index":4261,"close":47.01,"high":47.39,"low":46.3,"open":46.32,"volume":9977500},{"timestamp":1712669400,"date":"2024-04-09","index":4262,"close":47.32,"high":47.49,"low":46.43,"open":47.15,"volume":13378200}],"post":[{"timestamp":1712755800,"date":"2024-04-10","index":4263,"close":46.24,"high":49.24,"low":45.72,"open":47.85,"volume":34952500},{"timestamp":1712842200,"date":"2024-04-11","index":4264,"close":47.63,"high":47.88,"low":46.58,"open":46.74,"volume":14073300},{"timestamp":1712928600,"date":"2024-04-12","index":4265,"close":46.86,"high":46.95,"low":46.09,"open":46.79,"volume":16604500},{"timestamp":1713187800,"date":"2024-04-15","index":4266,"close":46.65,"high":47.82,"low":46.29,"open":47.27,"volume":12122000},{"timestamp":1713274200,"date":"2024-04-16","index":4267,"close":46.55,"high":46.77,"low":45.64,"open":46.6,"volume":11692900},{"timestamp":1713360600,"date":"2024-04-17","index":4268,"close":47.88,"high":48.19,"low":47.15,"open":47.72,"volume":13841600},{"timestamp":1713447000,"date":"2024-04-18","index":4269,"close":47.85,"high":49.21,"low":47.81,"open":48,"volume":12255100},{"timestamp":1713533400,"date":"2024-04-19","index":4270,"close":47.57,"high":48.75,"low":47.5,"open":47.8,"volume":9249800},{"timestamp":1713792600,"date":"2024-04-22","index":4271,"close":49.02,"high":49.18,"low":47.8,"open":47.8,"volume":10442100},{"timestamp":1713879000,"date":"2024-04-23","index":4272,"close":49.23,"high":49.62,"low":48.2,"open":48.42,"volume":10669300},{"timestamp":1713965400,"date":"2024-04-24","index":4273,"close":47.94,"high":49.27,"low":47.74,"open":49.2,"volume":10329500}]},{"date":"2024-01-12","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":4192,"close":40.59,"high":40.88,"low":40.4,"open":40.72,"volume":4486400},{"timestamp":1703773800,"date":"2023-12-28","index":4193,"close":40.63,"high":40.72,"low":40.45,"open":40.5,"volume":4558100},{"timestamp":1703860200,"date":"2023-12-29","index":4194,"close":40.23,"high":40.66,"low":39.98,"open":40.53,"volume":8620600},{"timestamp":1704205800,"date":"2024-01-02","index":4195,"close":40.45,"high":40.94,"low":39.57,"open":39.97,"volume":9483800},{"timestamp":1704292200,"date":"2024-01-03","index":4196,"close":38.74,"high":39.8,"low":38.67,"open":39.66,"volume":11846200},{"timestamp":1704378600,"date":"2024-01-04","index":4197,"close":39.2,"high":39.68,"low":38.66,"open":38.74,"volume":8355800},{"timestamp":1704465000,"date":"2024-01-05","index":4198,"close":40.54,"high":40.74,"low":39.06,"open":39.15,"volume":11055300},{"timestamp":1704724200,"date":"2024-01-08","index":4199,"close":41.63,"high":42.1,"low":41.11,"open":41.23,"volume":11967400},{"timestamp":1704810600,"date":"2024-01-09","index":4200,"close":42.32,"high":42.39,"low":41.29,"open":41.4,"volume":11894000},{"timestamp":1704897000,"date":"2024-01-10","index":4201,"close":42.11,"high":42.52,"low":41.98,"open":42.23,"volume":10255600},{"timestamp":1704983400,"date":"2024-01-11","index":4202,"close":42.26,"high":42.37,"low":41.48,"open":41.85,"volume":10485200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":4203,"close":38.47,"high":40.76,"low":38.38,"open":40.15,"volume":42208000},{"timestamp":1705415400,"date":"2024-01-16","index":4204,"close":37.47,"high":38.19,"low":36.34,"open":38.14,"volume":27511600},{"timestamp":1705501800,"date":"2024-01-17","index":4205,"close":37.14,"high":37.97,"low":36.99,"open":37.3,"volume":11165800},{"timestamp":1705588200,"date":"2024-01-18","index":4206,"close":38.09,"high":38.28,"low":37.15,"open":37.3,"volume":13540800},{"timestamp":1705674600,"date":"2024-01-19","index":4207,"close":37.28,"high":38.25,"low":36.69,"open":38.18,"volume":19101400},{"timestamp":1705933800,"date":"2024-01-22","index":4208,"close":36.98,"high":38.18,"low":36.98,"open":37.66,"volume":11661700},{"timestamp":1706020200,"date":"2024-01-23","index":4209,"close":38.01,"high":38.97,"low":37.67,"open":38.06,"volume":15332500},{"timestamp":1706106600,"date":"2024-01-24","index":4210,"close":38.19,"high":38.7,"low":38.03,"open":38.4,"volume":9694900},{"timestamp":1706193000,"date":"2024-01-25","index":4211,"close":40.18,"high":40.31,"low":39.01,"open":39.05,"volume":19386400},{"timestamp":1706279400,"date":"2024-01-26","index":4212,"close":39.63,"high":40.57,"low":39.59,"open":40.26,"volume":8126600},{"timestamp":1706538600,"date":"2024-01-29","index":4213,"close":40.09,"high":40.17,"low":39.34,"open":39.62,"volume":7247500}]},{"date":"2023-10-12","estimated":1.95,"reported":2.03,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4129,"close":36.66,"high":37.15,"low":36.53,"open":36.77,"volume":7996900},{"timestamp":1695907800,"date":"2023-09-28","index":4130,"close":36.95,"high":37.47,"low":36.41,"open":36.7,"volume":8247600},{"timestamp":1695994200,"date":"2023-09-29","index":4131,"close":37,"high":37.48,"low":36.74,"open":37.25,"volume":7985500},{"timestamp":1696253400,"date":"2023-10-02","index":4132,"close":36.45,"high":37.2,"low":36.3,"open":36.97,"volume":5799800},{"timestamp":1696339800,"date":"2023-10-03","index":4133,"close":35.24,"high":36.29,"low":35.13,"open":36.14,"volume":9406100},{"timestamp":1696426200,"date":"2023-10-04","index":4134,"close":36.06,"high":36.26,"low":35.36,"open":35.47,"volume":9430500},{"timestamp":1696512600,"date":"2023-10-05","index":4135,"close":36.44,"high":36.65,"low":36.01,"open":36.47,"volume":8342200},{"timestamp":1696599000,"date":"2023-10-06","index":4136,"close":37,"high":37.33,"low":36.26,"open":36.33,"volume":9782700},{"timestamp":1696858200,"date":"2023-10-09","index":4137,"close":35.28,"high":35.79,"low":34.69,"open":35.71,"volume":14475900},{"timestamp":1696944600,"date":"2023-10-10","index":4138,"close":35.83,"high":36.67,"low":35.71,"open":35.74,"volume":12365700},{"timestamp":1697031000,"date":"2023-10-11","index":4139,"close":35.98,"high":36.62,"low":35.34,"open":35.76,"volume":14319300}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4140,"close":35.15,"high":37.07,"low":34.92,"open":37.01,"volume":29838600},{"timestamp":1697203800,"date":"2023-10-13","index":4141,"close":34.1,"high":35.43,"low":33.95,"open":34.78,"volume":14423600},{"timestamp":1697463000,"date":"2023-10-16","index":4142,"close":34.42,"high":34.75,"low":33.89,"open":34.11,"volume":10136900},{"timestamp":1697549400,"date":"2023-10-17","index":4143,"close":34.68,"high":35.19,"low":34.27,"open":34.33,"volume":10331900},{"timestamp":1697635800,"date":"2023-10-18","index":4144,"close":33.14,"high":34.1,"low":33.02,"open":34.1,"volume":14724500},{"timestamp":1697722200,"date":"2023-10-19","index":4145,"close":32.71,"high":33.62,"low":32.66,"open":33.21,"volume":13407100},{"timestamp":1697808600,"date":"2023-10-20","index":4146,"close":32.23,"high":32.72,"low":32.19,"open":32.59,"volume":8358800},{"timestamp":1698067800,"date":"2023-10-23","index":4147,"close":32.04,"high":32.59,"low":31.78,"open":32,"volume":12427600},{"timestamp":1698154200,"date":"2023-10-24","index":4148,"close":32.02,"high":32.45,"low":31.89,"open":32.1,"volume":8662800},{"timestamp":1698240600,"date":"2023-10-25","index":4149,"close":31.41,"high":31.93,"low":31.33,"open":31.86,"volume":11186400},{"timestamp":1698327000,"date":"2023-10-26","index":4150,"close":31.6,"high":32,"low":31.18,"open":31.48,"volume":10230800}]},{"date":"2023-07-13","estimated":2.4,"reported":2.68,"pre":[{"timestamp":1687872600,"date":"2023-06-27","index":4065,"close":46.09,"high":46.27,"low":43.37,"open":43.68,"volume":25947100},{"timestamp":1687959000,"date":"2023-06-28","index":4066,"close":46.71,"high":46.91,"low":46.05,"open":46.27,"volume":17184100},{"timestamp":1688045400,"date":"2023-06-29","index":4067,"close":46.31,"high":47.41,"low":46.22,"open":46.75,"volume":15246600},{"timestamp":1688131800,"date":"2023-06-30","index":4068,"close":47.54,"high":47.73,"low":46.49,"open":46.65,"volume":13325700},{"timestamp":1688391000,"date":"2023-07-03","index":4069,"close":47.96,"high":48.17,"low":47.44,"open":47.44,"volume":6305700},{"timestamp":1688563800,"date":"2023-07-05","index":4070,"close":48.52,"high":48.82,"low":47.66,"open":47.72,"volume":10488400},{"timestamp":1688650200,"date":"2023-07-06","index":4071,"close":47.33,"high":48.45,"low":47.24,"open":47.99,"volume":15081900},{"timestamp":1688736600,"date":"2023-07-07","index":4072,"close":47.88,"high":48.39,"low":47.15,"open":47.49,"volume":14595500},{"timestamp":1688995800,"date":"2023-07-10","index":4073,"close":48.46,"high":48.61,"low":47.66,"open":47.83,"volume":10141000},{"timestamp":1689082200,"date":"2023-07-11","index":4074,"close":48.66,"high":48.79,"low":48.01,"open":48.58,"volume":9937300},{"timestamp":1689168600,"date":"2023-07-12","index":4075,"close":47.95,"high":49.04,"low":47.88,"open":48.7,"volume":15383400}],"post":[{"timestamp":1689255000,"date":"2023-07-13","index":4076,"close":47.71,"high":49.81,"low":47.23,"open":49.75,"volume":32909200},{"timestamp":1689341400,"date":"2023-07-14","index":4077,"close":46.49,"high":47.82,"low":45.94,"open":47.78,"volume":18153400},{"timestamp":1689600600,"date":"2023-07-17","index":4078,"close":46.8,"high":47.19,"low":46.32,"open":46.49,"volume":9712500},{"timestamp":1689687000,"date":"2023-07-18","index":4079,"close":48.37,"high":48.39,"low":46.72,"open":46.81,"volume":11647000},{"timestamp":1689773400,"date":"2023-07-19","index":4080,"close":48.55,"high":48.62,"low":47.9,"open":48.11,"volume":9050800},{"timestamp":1689859800,"date":"2023-07-20","index":4081,"close":48.69,"high":48.8,"low":47.7,"open":48.13,"volume":10591000},{"timestamp":1689946200,"date":"2023-07-21","index":4082,"close":48.55,"high":49.1,"low":48.29,"open":48.9,"volume":8908000},{"timestamp":1690205400,"date":"2023-07-24","index":4083,"close":47.48,"high":48.25,"low":47.33,"open":48.11,"volume":9434100},{"timestamp":1690291800,"date":"2023-07-25","index":4084,"close":46.44,"high":46.79,"low":45.45,"open":46.66,"volume":13411000},{"timestamp":1690378200,"date":"2023-07-26","index":4085,"close":46.43,"high":46.78,"low":45.97,"open":46.44,"volume":8056600},{"timestamp":1690464600,"date":"2023-07-27","index":4086,"close":45.75,"high":46.16,"low":45.39,"open":46.03,"volume":8835300}]},{"date":"2023-04-13","estimated":0.3,"reported":0.25,"pre":[{"timestamp":1680010200,"date":"2023-03-28","index":4003,"close":32.47,"high":32.53,"low":31.97,"open":32,"volume":6752000},{"timestamp":1680096600,"date":"2023-03-29","index":4004,"close":33.32,"high":33.42,"low":32.52,"open":32.83,"volume":9977900},{"timestamp":1680183000,"date":"2023-03-30","index":4005,"close":34.11,"high":34.29,"low":33.71,"open":33.71,"volume":10614900},{"timestamp":1680269400,"date":"2023-03-31","index":4006,"close":34.92,"high":34.94,"low":34.37,"open":34.5,"volume":9177200},{"timestamp":1680528600,"date":"2023-04-03","index":4007,"close":34.39,"high":34.85,"low":34.16,"open":34.48,"volume":9275500},{"timestamp":1680615000,"date":"2023-04-04","index":4008,"close":33.92,"high":34.7,"low":33.5,"open":34.57,"volume":8551700},{"timestamp":1680701400,"date":"2023-04-05","index":4009,"close":33.46,"high":33.63,"low":32.85,"open":33.56,"volume":8679600},{"timestamp":1680787800,"date":"2023-04-06","index":4010,"close":33.69,"high":33.82,"low":33.22,"open":33.58,"volume":6291800},{"timestamp":1681133400,"date":"2023-04-10","index":4011,"close":33.97,"high":34.16,"low":33.62,"open":33.69,"volume":8534800},{"timestamp":1681219800,"date":"2023-04-11","index":4012,"close":34.58,"high":34.78,"low":33.94,"open":33.97,"volume":9801200},{"timestamp":1681306200,"date":"2023-04-12","index":4013,"close":33.74,"high":34.47,"low":33.14,"open":34.32,"volume":21581700}],"post":[{"timestamp":1681392600,"date":"2023-04-13","index":4014,"close":33.37,"high":34.11,"low":32.44,"open":34.05,"volume":37172700},{"timestamp":1681479000,"date":"2023-04-14","index":4015,"close":33.77,"high":34,"low":33.02,"open":33.71,"volume":15803000},{"timestamp":1681738200,"date":"2023-04-17","index":4016,"close":34.59,"high":34.61,"low":33.67,"open":33.81,"volume":12113600},{"timestamp":1681824600,"date":"2023-04-18","index":4017,"close":35.36,"high":35.47,"low":34.54,"open":34.94,"volume":13113100},{"timestamp":1681911000,"date":"2023-04-19","index":4018,"close":35.93,"high":36.19,"low":35.12,"open":35.15,"volume":11774200},{"timestamp":1681997400,"date":"2023-04-20","index":4019,"close":34.64,"high":35.65,"low":34.59,"open":35.59,"volume":11195600},{"timestamp":1682083800,"date":"2023-04-21","index":4020,"close":34.33,"high":34.69,"low":33.86,"open":34.68,"volume":9579200},{"timestamp":1682343000,"date":"2023-04-24","index":4021,"close":34.12,"high":34.47,"low":33.46,"open":34.42,"volume":8452700},{"timestamp":1682429400,"date":"2023-04-25","index":4022,"close":33.11,"high":33.99,"low":33.09,"open":33.9,"volume":9119000},{"timestamp":1682515800,"date":"2023-04-26","index":4023,"close":32.75,"high":33.47,"low":32.69,"open":33.18,"volume":9237500},{"timestamp":1682602200,"date":"2023-04-27","index":4024,"close":33.33,"high":33.45,"low":32.73,"open":33.05,"volume":9561500}]},{"date":"2023-01-13","estimated":1.33,"reported":1.48,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":3942,"close":31.99,"high":33.02,"low":31.92,"open":32.84,"volume":7687300},{"timestamp":1672324200,"date":"2022-12-29","index":3943,"close":32.73,"high":32.76,"low":31.82,"open":31.95,"volume":7388000},{"timestamp":1672410600,"date":"2022-12-30","index":3944,"close":32.86,"high":33.05,"low":32.35,"open":32.44,"volume":6957600},{"timestamp":1672756200,"date":"2023-01-03","index":3945,"close":32.61,"high":33.55,"low":32.34,"open":33.25,"volume":8640200},{"timestamp":1672842600,"date":"2023-01-04","index":3946,"close":34.39,"high":34.47,"low":32.94,"open":32.95,"volume":11318800},{"timestamp":1672929000,"date":"2023-01-05","index":3947,"close":35.23,"high":35.57,"low":34.52,"open":34.69,"volume":11332500},{"timestamp":1673015400,"date":"2023-01-06","index":3948,"close":36.03,"high":36.07,"low":35.1,"open":35.19,"volume":11110400},{"timestamp":1673274600,"date":"2023-01-09","index":3949,"close":36.77,"high":37.42,"low":36.35,"open":36.54,"volume":11251300},{"timestamp":1673361000,"date":"2023-01-10","index":3950,"close":38.09,"high":38.17,"low":36.66,"open":36.67,"volume":10283500},{"timestamp":1673447400,"date":"2023-01-11","index":3951,"close":38.18,"high":38.7,"low":37.82,"open":37.92,"volume":14336700},{"timestamp":1673533800,"date":"2023-01-12","index":3952,"close":39.6,"high":39.62,"low":38.32,"open":38.84,"volume":20052100}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":3953,"close":38.2,"high":38.29,"low":36.52,"open":36.55,"volume":29120400},{"timestamp":1673965800,"date":"2023-01-17","index":3954,"close":38.26,"high":38.36,"low":37.56,"open":38.2,"volume":17803900},{"timestamp":1674052200,"date":"2023-01-18","index":3955,"close":38.38,"high":39.32,"low":38.31,"open":39.07,"volume":18661200},{"timestamp":1674138600,"date":"2023-01-19","index":3956,"close":38.35,"high":38.44,"low":37.03,"open":37.85,"volume":17006100},{"timestamp":1674225000,"date":"2023-01-20","index":3957,"close":39.03,"high":39.2,"low":38.34,"open":38.52,"volume":11998700},{"timestamp":1674484200,"date":"2023-01-23","index":3958,"close":39.08,"high":39.31,"low":38.73,"open":39.2,"volume":12459300},{"timestamp":1674570600,"date":"2023-01-24","index":3959,"close":38.8,"high":39.46,"low":38.45,"open":39.25,"volume":7679600},{"timestamp":1674657000,"date":"2023-01-25","index":3960,"close":39.38,"high":39.5,"low":38.62,"open":38.73,"volume":10181800},{"timestamp":1674743400,"date":"2023-01-26","index":3961,"close":39.22,"high":39.51,"low":38.62,"open":39.42,"volume":7618400},{"timestamp":1674829800,"date":"2023-01-27","index":3962,"close":38.73,"high":39.22,"low":38.7,"open":39,"volume":7298400},{"timestamp":1675089000,"date":"2023-01-30","index":3963,"close":38.4,"high":39.39,"low":38.26,"open":38.43,"volume":8982000}]},{"date":"2022-10-13","estimated":1.53,"reported":1.51,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":3879,"close":29.49,"high":29.64,"low":28.26,"open":28.5,"volume":10325700},{"timestamp":1664458200,"date":"2022-09-29","index":3880,"close":28.44,"high":28.93,"low":28.08,"open":28.87,"volume":11040300},{"timestamp":1664544600,"date":"2022-09-30","index":3881,"close":28.06,"high":28.59,"low":27.89,"open":28.12,"volume":9632400},{"timestamp":1664803800,"date":"2022-10-03","index":3882,"close":28.26,"high":28.5,"low":27.2,"open":27.98,"volume":11053600},{"timestamp":1664890200,"date":"2022-10-04","index":3883,"close":30.75,"high":30.82,"low":29.25,"open":29.25,"volume":16308100},{"timestamp":1664976600,"date":"2022-10-05","index":3884,"close":30.52,"high":30.75,"low":29.8,"open":30,"volume":8523000},{"timestamp":1665063000,"date":"2022-10-06","index":3885,"close":30.62,"high":30.92,"low":30.15,"open":30.29,"volume":10688100},{"timestamp":1665149400,"date":"2022-10-07","index":3886,"close":29.39,"high":30.22,"low":29.06,"open":30.2,"volume":11051700},{"timestamp":1665408600,"date":"2022-10-10","index":3887,"close":29.42,"high":29.72,"low":28.98,"open":29.41,"volume":10400100},{"timestamp":1665495000,"date":"2022-10-11","index":3888,"close":28.84,"high":30.76,"low":28.37,"open":30.59,"volume":17037900},{"timestamp":1665581400,"date":"2022-10-12","index":3889,"close":29.21,"high":29.44,"low":28.21,"open":28.52,"volume":11868600}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":3890,"close":30.38,"high":31.02,"low":28.52,"open":29.33,"volume":27099400},{"timestamp":1665754200,"date":"2022-10-14","index":3891,"close":31.08,"high":31.92,"low":30.86,"open":31.59,"volume":22499400},{"timestamp":1666013400,"date":"2022-10-17","index":3892,"close":31.13,"high":32.12,"low":30.72,"open":31.98,"volume":15306200},{"timestamp":1666099800,"date":"2022-10-18","index":3893,"close":32.17,"high":32.19,"low":31.34,"open":31.96,"volume":13590500},{"timestamp":1666186200,"date":"2022-10-19","index":3894,"close":32.52,"high":32.94,"low":32.08,"open":32.58,"volume":14208800},{"timestamp":1666272600,"date":"2022-10-20","index":3895,"close":32.15,"high":33.1,"low":32.11,"open":32.4,"volume":14786500},{"timestamp":1666359000,"date":"2022-10-21","index":3896,"close":32.58,"high":32.81,"low":31.77,"open":32.06,"volume":11173100},{"timestamp":1666618200,"date":"2022-10-24","index":3897,"close":33.27,"high":33.42,"low":32.58,"open":32.85,"volume":10388300},{"timestamp":1666704600,"date":"2022-10-25","index":3898,"close":33.9,"high":33.99,"low":32.92,"open":33.08,"volume":7755600},{"timestamp":1666791000,"date":"2022-10-26","index":3899,"close":33.9,"high":34.6,"low":33.7,"open":33.7,"volume":9418900},{"timestamp":1666877400,"date":"2022-10-27","index":3900,"close":34.09,"high":35.08,"low":34.04,"open":34.4,"volume":8440400}]},{"date":"2022-07-13","estimated":1.73,"reported":1.44,"pre":[{"timestamp":1656336600,"date":"2022-06-27","index":3814,"close":30.44,"high":31.4,"low":30.34,"open":31.33,"volume":12782900},{"timestamp":1656423000,"date":"2022-06-28","index":3815,"close":30.33,"high":32.24,"low":30.28,"open":31,"volume":14358200},{"timestamp":1656509400,"date":"2022-06-29","index":3816,"close":29.64,"high":30.01,"low":29.21,"open":29.97,"volume":13101500},{"timestamp":1656595800,"date":"2022-06-30","index":3817,"close":28.97,"high":29.22,"low":28.1,"open":28.92,"volume":16394800},{"timestamp":1656682200,"date":"2022-07-01","index":3818,"close":29.52,"high":29.73,"low":28.67,"open":29.23,"volume":11374200},{"timestamp":1657027800,"date":"2022-07-05","index":3819,"close":29.82,"high":29.83,"low":28.14,"open":28.62,"volume":15811300},{"timestamp":1657114200,"date":"2022-07-06","index":3820,"close":29.53,"high":30.2,"low":29.18,"open":29.56,"volume":10289600},{"timestamp":1657200600,"date":"2022-07-07","index":3821,"close":29.91,"high":30.2,"low":29.43,"open":29.88,"volume":9484100},{"timestamp":1657287000,"date":"2022-07-08","index":3822,"close":29.72,"high":30.43,"low":29.49,"open":29.93,"volume":9632300},{"timestamp":1657546200,"date":"2022-07-11","index":3823,"close":29.29,"high":30.01,"low":29.17,"open":29.57,"volume":12059500},{"timestamp":1657632600,"date":"2022-07-12","index":3824,"close":31.09,"high":31.54,"low":29.27,"open":29.41,"volume":22841200}],"post":[{"timestamp":1657719000,"date":"2022-07-13","index":3825,"close":29.7,"high":29.75,"low":28.35,"open":28.95,"volume":38475800},{"timestamp":1657805400,"date":"2022-07-14","index":3826,"close":29.77,"high":30.4,"low":29.1,"open":29.31,"volume":18983900},{"timestamp":1657891800,"date":"2022-07-15","index":3827,"close":30.09,"high":30.44,"low":29.54,"open":30.15,"volume":13055100},{"timestamp":1658151000,"date":"2022-07-18","index":3828,"close":31.14,"high":31.99,"low":31.06,"open":31.2,"volume":19675900},{"timestamp":1658237400,"date":"2022-07-19","index":3829,"close":32.6,"high":32.73,"low":31.81,"open":31.81,"volume":15847500},{"timestamp":1658323800,"date":"2022-07-20","index":3830,"close":32.85,"high":33.08,"low":32.14,"open":32.57,"volume":12200800},{"timestamp":1658410200,"date":"2022-07-21","index":3831,"close":31.96,"high":32.15,"low":31.29,"open":31.88,"volume":15522200},{"timestamp":1658496600,"date":"2022-07-22","index":3832,"close":31.35,"high":32.48,"low":31.29,"open":32.3,"volume":11256400},{"timestamp":1658755800,"date":"2022-07-25","index":3833,"close":31.41,"high":31.51,"low":30.72,"open":31.33,"volume":9314600},{"timestamp":1658842200,"date":"2022-07-26","index":3834,"close":30.64,"high":31.21,"low":30.57,"open":30.95,"volume":8764800},{"timestamp":1658928600,"date":"2022-07-27","index":3835,"close":31.5,"high":31.65,"low":30.74,"open":31.3,"volume":10281300}]},{"date":"2022-04-13","estimated":-1.27,"reported":-1.23,"pre":[{"timestamp":1648560600,"date":"2022-03-29","index":3753,"close":39.52,"high":40.26,"low":39.13,"open":39.65,"volume":15372200},{"timestamp":1648647000,"date":"2022-03-30","index":3754,"close":39.33,"high":39.53,"low":38.91,"open":39.1,"volume":9363500},{"timestamp":1648733400,"date":"2022-03-31","index":3755,"close":39.57,"high":40.1,"low":39.24,"open":39.4,"volume":9930100},{"timestamp":1648819800,"date":"2022-04-01","index":3756,"close":39.31,"high":39.9,"low":39.01,"open":39.67,"volume":8606300},{"timestamp":1649079000,"date":"2022-04-04","index":3757,"close":39.4,"high":39.62,"low":38.71,"open":39.22,"volume":9482700},{"timestamp":1649165400,"date":"2022-04-05","index":3758,"close":39.03,"high":39.87,"low":38.57,"open":39.51,"volume":12713400},{"timestamp":1649251800,"date":"2022-04-06","index":3759,"close":37.59,"high":38.06,"low":36.72,"open":38.01,"volume":16995200},{"timestamp":1649338200,"date":"2022-04-07","index":3760,"close":37.13,"high":37.5,"low":36.17,"open":37.37,"volume":11688800},{"timestamp":1649424600,"date":"2022-04-08","index":3761,"close":36.74,"high":37.34,"low":36.51,"open":36.98,"volume":8615600},{"timestamp":1649683800,"date":"2022-04-11","index":3762,"close":38.21,"high":38.56,"low":36.53,"open":36.7,"volume":14142900},{"timestamp":1649770200,"date":"2022-04-12","index":3763,"close":38.62,"high":38.95,"low":37.77,"open":38.36,"volume":15762600}],"post":[{"timestamp":1649856600,"date":"2022-04-13","index":3764,"close":41.02,"high":41.1,"low":39.81,"open":40.21,"volume":33528700},{"timestamp":1649943000,"date":"2022-04-14","index":3765,"close":42.36,"high":42.87,"low":41.33,"open":41.97,"volume":29128900},{"timestamp":1650288600,"date":"2022-04-18","index":3766,"close":42.13,"high":43.07,"low":41.85,"open":42.08,"volume":17011900},{"timestamp":1650375000,"date":"2022-04-19","index":3767,"close":43.04,"high":43.77,"low":42.72,"open":42.81,"volume":18453000},{"timestamp":1650461400,"date":"2022-04-20","index":3768,"close":43.54,"high":44.24,"low":43.19,"open":43.28,"volume":17466800},{"timestamp":1650547800,"date":"2022-04-21","index":3769,"close":44.73,"high":46.27,"low":44.54,"open":44.81,"volume":31849600},{"timestamp":1650634200,"date":"2022-04-22","index":3770,"close":43.69,"high":45.35,"low":43.55,"open":45.01,"volume":15557200},{"timestamp":1650893400,"date":"2022-04-25","index":3771,"close":43.27,"high":43.55,"low":42.23,"open":43.4,"volume":15156900},{"timestamp":1650979800,"date":"2022-04-26","index":3772,"close":41.9,"high":43.05,"low":41.55,"open":42.83,"volume":14561200},{"timestamp":1651066200,"date":"2022-04-27","index":3773,"close":43.11,"high":43.44,"low":41.76,"open":42.18,"volume":13640400},{"timestamp":1651152600,"date":"2022-04-28","index":3774,"close":44.33,"high":44.42,"low":42.89,"open":43.51,"volume":11953000}]},{"date":"2022-01-13","estimated":0.14,"reported":0.22,"pre":[{"timestamp":1640788200,"date":"2021-12-29","index":3691,"close":39.16,"high":39.49,"low":38.99,"open":39.33,"volume":7311800},{"timestamp":1640874600,"date":"2021-12-30","index":3692,"close":39.04,"high":39.74,"low":39.02,"open":39.06,"volume":8055600},{"timestamp":1640961000,"date":"2021-12-31","index":3693,"close":39.08,"high":39.46,"low":38.92,"open":39.05,"volume":7166700},{"timestamp":1641220200,"date":"2022-01-03","index":3694,"close":40.29,"high":41.03,"low":39.64,"open":39.79,"volume":12529800},{"timestamp":1641306600,"date":"2022-01-04","index":3695,"close":40.59,"high":41.28,"low":40.33,"open":40.97,"volume":12076300},{"timestamp":1641393000,"date":"2022-01-05","index":3696,"close":40.28,"high":41.28,"low":40.15,"open":40.98,"volume":11214700},{"timestamp":1641479400,"date":"2022-01-06","index":3697,"close":40.11,"high":41.11,"low":39.74,"open":40.82,"volume":9304100},{"timestamp":1641565800,"date":"2022-01-07","index":3698,"close":41.51,"high":41.97,"low":40.44,"open":40.72,"volume":13941600},{"timestamp":1641825000,"date":"2022-01-10","index":3699,"close":40.63,"high":41.8,"low":40.19,"open":41.59,"volume":13086400},{"timestamp":1641911400,"date":"2022-01-11","index":3700,"close":41.23,"high":41.53,"low":40.44,"open":40.58,"volume":11415300},{"timestamp":1641997800,"date":"2022-01-12","index":3701,"close":40.61,"high":41.59,"low":40.56,"open":41.25,"volume":12522300}],"post":[{"timestamp":1642084200,"date":"2022-01-13","index":3702,"close":41.47,"high":42.54,"low":40.45,"open":41.08,"volume":23251900},{"timestamp":1642170600,"date":"2022-01-14","index":3703,"close":40.31,"high":40.86,"low":39.55,"open":40.79,"volume":17141100},{"timestamp":1642516200,"date":"2022-01-18","index":3704,"close":39.54,"high":40.44,"low":39.44,"open":39.9,"volume":15088100},{"timestamp":1642602600,"date":"2022-01-19","index":3705,"close":38.82,"high":39.8,"low":38.73,"open":39.5,"volume":10958600},{"timestamp":1642689000,"date":"2022-01-20","index":3706,"close":38.84,"high":40.16,"low":38.76,"open":39.05,"volume":12935700},{"timestamp":1642775400,"date":"2022-01-21","index":3707,"close":37.86,"high":38.83,"low":37.36,"open":38.83,"volume":17872100},{"timestamp":1643034600,"date":"2022-01-24","index":3708,"close":37.91,"high":37.93,"low":35.88,"open":36.95,"volume":19890100},{"timestamp":1643121000,"date":"2022-01-25","index":3709,"close":38.72,"high":38.87,"low":37.3,"open":37.5,"volume":14674100},{"timestamp":1643207400,"date":"2022-01-26","index":3710,"close":38.76,"high":39.96,"low":38.34,"open":39.31,"volume":12451700},{"timestamp":1643293800,"date":"2022-01-27","index":3711,"close":38.34,"high":40.03,"low":38.03,"open":39.24,"volume":12297400},{"timestamp":1643380200,"date":"2022-01-28","index":3712,"close":38.28,"high":38.39,"low":36.77,"open":38.11,"volume":12889100}]},{"date":"2021-10-13","estimated":0.17,"reported":0.3,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":3627,"close":43.44,"high":44.21,"low":43.31,"open":43.66,"volume":9434700},{"timestamp":1632922200,"date":"2021-09-29","index":3628,"close":43.36,"high":43.99,"low":42.75,"open":43.69,"volume":9141100},{"timestamp":1633008600,"date":"2021-09-30","index":3629,"close":42.61,"high":43.08,"low":42.37,"open":43.06,"volume":9789200},{"timestamp":1633095000,"date":"2021-10-01","index":3630,"close":45.38,"high":45.65,"low":43.89,"open":43.95,"volume":19205700},{"timestamp":1633354200,"date":"2021-10-04","index":3631,"close":44.96,"high":46,"low":44.81,"open":45.79,"volume":13342500},{"timestamp":1633440600,"date":"2021-10-05","index":3632,"close":44.74,"high":45.56,"low":44.46,"open":44.99,"volume":9596000},{"timestamp":1633527000,"date":"2021-10-06","index":3633,"close":44.02,"high":44.14,"low":43.22,"open":43.71,"volume":10145800},{"timestamp":1633613400,"date":"2021-10-07","index":3634,"close":43.68,"high":44.58,"low":43.52,"open":44.52,"volume":8881200},{"timestamp":1633699800,"date":"2021-10-08","index":3635,"close":43.38,"high":43.8,"low":43.09,"open":43.79,"volume":7340600},{"timestamp":1633959000,"date":"2021-10-11","index":3636,"close":43.19,"high":43.94,"low":42.72,"open":42.99,"volume":9085700},{"timestamp":1634045400,"date":"2021-10-12","index":3637,"close":43.54,"high":43.81,"low":42.77,"open":43.04,"volume":10515200}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":3638,"close":41.03,"high":42.74,"low":40.89,"open":42.74,"volume":28236900},{"timestamp":1634218200,"date":"2021-10-14","index":3639,"close":41.2,"high":41.49,"low":40.88,"open":41.18,"volume":16285400},{"timestamp":1634304600,"date":"2021-10-15","index":3640,"close":40.99,"high":42.27,"low":40.95,"open":41.89,"volume":13860300},{"timestamp":1634563800,"date":"2021-10-18","index":3641,"close":41.01,"high":41.41,"low":40.52,"open":40.67,"volume":10140200},{"timestamp":1634650200,"date":"2021-10-19","index":3642,"close":40.45,"high":41.07,"low":40.34,"open":41.03,"volume":11314400},{"timestamp":1634736600,"date":"2021-10-20","index":3643,"close":40.3,"high":41.07,"low":39.91,"open":40.15,"volume":15162600},{"timestamp":1634823000,"date":"2021-10-21","index":3644,"close":40.4,"high":40.75,"low":40.02,"open":40.5,"volume":10694400},{"timestamp":1634909400,"date":"2021-10-22","index":3645,"close":39.74,"high":40.39,"low":39.65,"open":40.01,"volume":9461900},{"timestamp":1635168600,"date":"2021-10-25","index":3646,"close":39.51,"high":39.91,"low":39.37,"open":39.8,"volume":9090500},{"timestamp":1635255000,"date":"2021-10-26","index":3647,"close":39.71,"high":40.29,"low":39.46,"open":39.91,"volume":8951200},{"timestamp":1635341400,"date":"2021-10-27","index":3648,"close":39.07,"high":39.93,"low":39.02,"open":39.84,"volume":8341800}]},{"date":"2021-07-14","estimated":-1.38,"reported":-1.07,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":3563,"close":43.12,"high":44.1,"low":42.58,"open":44.1,"volume":17441500},{"timestamp":1624973400,"date":"2021-06-29","index":3564,"close":42.87,"high":43.48,"low":42.81,"open":43,"volume":9477800},{"timestamp":1625059800,"date":"2021-06-30","index":3565,"close":43.26,"high":43.59,"low":42.81,"open":42.83,"volume":7845500},{"timestamp":1625146200,"date":"2021-07-01","index":3566,"close":44.23,"high":44.42,"low":43.5,"open":43.5,"volume":9873800},{"timestamp":1625232600,"date":"2021-07-02","index":3567,"close":44.15,"high":44.3,"low":43.72,"open":44.09,"volume":5759900},{"timestamp":1625578200,"date":"2021-07-06","index":3568,"close":43.24,"high":44.54,"low":43,"open":44.31,"volume":7881000},{"timestamp":1625664600,"date":"2021-07-07","index":3569,"close":42.54,"high":43.47,"low":41.95,"open":42.95,"volume":11858300},{"timestamp":1625751000,"date":"2021-07-08","index":3570,"close":42.07,"high":42.8,"low":41.12,"open":41.72,"volume":10363900},{"timestamp":1625837400,"date":"2021-07-09","index":3571,"close":42.92,"high":43.2,"low":42.3,"open":42.47,"volume":7707100},{"timestamp":1626096600,"date":"2021-07-12","index":3572,"close":42.85,"high":43.38,"low":42.03,"open":42.37,"volume":10626000},{"timestamp":1626183000,"date":"2021-07-13","index":3573,"close":41.33,"high":42.55,"low":41.19,"open":42.3,"volume":14610400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":3574,"close":40.68,"high":42.2,"low":40.12,"open":41.53,"volume":31085700},{"timestamp":1626355800,"date":"2021-07-15","index":3575,"close":41.35,"high":42.27,"low":40.68,"open":41.19,"volume":20896300},{"timestamp":1626442200,"date":"2021-07-16","index":3576,"close":40.06,"high":42.05,"low":39.84,"open":41.83,"volume":16726600},{"timestamp":1626701400,"date":"2021-07-19","index":3577,"close":38.56,"high":39,"low":37.56,"open":38.27,"volume":27073800},{"timestamp":1626787800,"date":"2021-07-20","index":3578,"close":40.66,"high":40.82,"low":38.43,"open":38.63,"volume":17690600},{"timestamp":1626874200,"date":"2021-07-21","index":3579,"close":41.61,"high":42.2,"low":41,"open":41.01,"volume":19145300},{"timestamp":1626960600,"date":"2021-07-22","index":3580,"close":41.06,"high":41.56,"low":40.41,"open":41.34,"volume":10850600},{"timestamp":1627047000,"date":"2021-07-23","index":3581,"close":40.41,"high":41.63,"low":40.32,"open":41.32,"volume":10101600},{"timestamp":1627306200,"date":"2021-07-26","index":3582,"close":41.67,"high":41.7,"low":40.31,"open":40.34,"volume":10014900},{"timestamp":1627392600,"date":"2021-07-27","index":3583,"close":40.96,"high":41.49,"low":40.5,"open":41.36,"volume":10508200},{"timestamp":1627479000,"date":"2021-07-28","index":3584,"close":41.3,"high":41.65,"low":40.63,"open":41.37,"volume":7538600}]},{"date":"2021-04-15","estimated":-3.17,"reported":-3.55,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":3501,"close":48.9,"high":49.04,"low":47.42,"open":47.7,"volume":10787500},{"timestamp":1617197400,"date":"2021-03-31","index":3502,"close":48.28,"high":49.02,"low":48.11,"open":48.8,"volume":9469200},{"timestamp":1617283800,"date":"2021-04-01","index":3503,"close":48.83,"high":49.21,"low":48.28,"open":48.59,"volume":9570000},{"timestamp":1617629400,"date":"2021-04-05","index":3504,"close":50.25,"high":50.98,"low":49.47,"open":49.58,"volume":14599900},{"timestamp":1617715800,"date":"2021-04-06","index":3505,"close":51.65,"high":51.81,"low":50.54,"open":50.7,"volume":14652500},{"timestamp":1617802200,"date":"2021-04-07","index":3506,"close":50.2,"high":51.82,"low":50.03,"open":51.8,"volume":12244300},{"timestamp":1617888600,"date":"2021-04-08","index":3507,"close":49.81,"high":50.21,"low":49.14,"open":49.75,"volume":13546900},{"timestamp":1617975000,"date":"2021-04-09","index":3508,"close":49.27,"high":49.81,"low":48.83,"open":49.81,"volume":9785400},{"timestamp":1618234200,"date":"2021-04-12","index":3509,"close":48.82,"high":49.14,"low":48.17,"open":49.06,"volume":11070300},{"timestamp":1618320600,"date":"2021-04-13","index":3510,"close":48.26,"high":48.5,"low":46.57,"open":47.45,"volume":18287600},{"timestamp":1618407000,"date":"2021-04-14","index":3511,"close":48.17,"high":49.5,"low":47.92,"open":49.07,"volume":12520400}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":3512,"close":46.82,"high":49.05,"low":46.15,"open":48.86,"volume":22267900},{"timestamp":1618579800,"date":"2021-04-16","index":3513,"close":46.64,"high":47.43,"low":46.34,"open":47,"volume":12236400},{"timestamp":1618839000,"date":"2021-04-19","index":3514,"close":46.15,"high":46.47,"low":45.63,"open":46.43,"volume":9579400},{"timestamp":1618925400,"date":"2021-04-20","index":3515,"close":44.45,"high":45.52,"low":43.76,"open":45.5,"volume":15627800},{"timestamp":1619011800,"date":"2021-04-21","index":3516,"close":45.7,"high":45.74,"low":43.34,"open":44,"volume":16267100},{"timestamp":1619098200,"date":"2021-04-22","index":3517,"close":44.65,"high":46.33,"low":44.63,"open":46.06,"volume":17303200},{"timestamp":1619184600,"date":"2021-04-23","index":3518,"close":45.8,"high":45.94,"low":44.45,"open":44.81,"volume":9162700},{"timestamp":1619443800,"date":"2021-04-26","index":3519,"close":46.61,"high":47.1,"low":46.12,"open":46.5,"volume":11260000},{"timestamp":1619530200,"date":"2021-04-27","index":3520,"close":46.34,"high":46.74,"low":46.09,"open":46.66,"volume":8151600},{"timestamp":1619616600,"date":"2021-04-28","index":3521,"close":46.44,"high":46.75,"low":46.09,"open":46.25,"volume":7209200},{"timestamp":1619703000,"date":"2021-04-29","index":3522,"close":46.38,"high":47.01,"low":46.06,"open":46.91,"volume":8222300}]},{"date":"2021-01-14","estimated":-2.5,"reported":-2.53,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":3439,"close":40.03,"high":40.84,"low":39.9,"open":40.84,"volume":8142800},{"timestamp":1609338600,"date":"2020-12-30","index":3440,"close":40.56,"high":40.91,"low":39.89,"open":40,"volume":8504600},{"timestamp":1609425000,"date":"2020-12-31","index":3441,"close":40.21,"high":40.74,"low":39.76,"open":40.3,"volume":8705700},{"timestamp":1609770600,"date":"2021-01-04","index":3442,"close":38.73,"high":40.34,"low":38.33,"open":40.17,"volume":15123400},{"timestamp":1609857000,"date":"2021-01-05","index":3443,"close":39.55,"high":40.09,"low":38.45,"open":38.49,"volume":12317200},{"timestamp":1609943400,"date":"2021-01-06","index":3444,"close":40.38,"high":40.9,"low":39.54,"open":39.64,"volume":12881100},{"timestamp":1610029800,"date":"2021-01-07","index":3445,"close":40.23,"high":40.95,"low":40.21,"open":40.45,"volume":9136300},{"timestamp":1610116200,"date":"2021-01-08","index":3446,"close":40.02,"high":40.69,"low":39.77,"open":40.41,"volume":9497500},{"timestamp":1610375400,"date":"2021-01-11","index":3447,"close":39.41,"high":39.99,"low":38.9,"open":39.08,"volume":11748800},{"timestamp":1610461800,"date":"2021-01-12","index":3448,"close":40.3,"high":40.41,"low":39.16,"open":39.69,"volume":9725000},{"timestamp":1610548200,"date":"2021-01-13","index":3449,"close":40.45,"high":40.74,"low":39.63,"open":40.01,"volume":10852500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":3450,"close":41.47,"high":42.64,"low":41.12,"open":41.21,"volume":17658300},{"timestamp":1610721000,"date":"2021-01-15","index":3451,"close":39.98,"high":41.67,"low":39.96,"open":41.67,"volume":15465500},{"timestamp":1611066600,"date":"2021-01-19","index":3452,"close":40.31,"high":40.65,"low":39.8,"open":40.31,"volume":11530700},{"timestamp":1611153000,"date":"2021-01-20","index":3453,"close":41.62,"high":41.77,"low":40.5,"open":40.69,"volume":11335700},{"timestamp":1611239400,"date":"2021-01-21","index":3454,"close":40.67,"high":41.43,"low":40.17,"open":41.31,"volume":11134200},{"timestamp":1611325800,"date":"2021-01-22","index":3455,"close":40,"high":40.27,"low":39.81,"open":40,"volume":11310100},{"timestamp":1611585000,"date":"2021-01-25","index":3456,"close":38.9,"high":39.75,"low":38.42,"open":39.63,"volume":15964900},{"timestamp":1611671400,"date":"2021-01-26","index":3457,"close":39.32,"high":39.64,"low":38.98,"open":39.26,"volume":10599400},{"timestamp":1611757800,"date":"2021-01-27","index":3458,"close":38.52,"high":39.23,"low":38.16,"open":38.63,"volume":16953400},{"timestamp":1611844200,"date":"2021-01-28","index":3459,"close":40.08,"high":40.37,"low":38.99,"open":39.55,"volume":21654000},{"timestamp":1611930600,"date":"2021-01-29","index":3460,"close":37.96,"high":39.83,"low":37.74,"open":39.27,"volume":17989700}]},{"date":"2020-10-13","estimated":-3,"reported":-3.3,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":3375,"close":31.34,"high":31.96,"low":30.14,"open":30.6,"volume":22098400},{"timestamp":1601386200,"date":"2020-09-29","index":3376,"close":30.61,"high":31.11,"low":30.3,"open":31.1,"volume":14785600},{"timestamp":1601472600,"date":"2020-09-30","index":3377,"close":30.58,"high":31.85,"low":30.48,"open":30.99,"volume":16664100},{"timestamp":1601559000,"date":"2020-10-01","index":3378,"close":31.1,"high":31.36,"low":30.58,"open":30.99,"volume":12501900},{"timestamp":1601645400,"date":"2020-10-02","index":3379,"close":31.75,"high":32.3,"low":29.61,"open":29.75,"volume":27126000},{"timestamp":1601904600,"date":"2020-10-05","index":3380,"close":32,"high":32.43,"low":31.52,"open":32.35,"volume":14807100},{"timestamp":1601991000,"date":"2020-10-06","index":3381,"close":31.06,"high":32.72,"low":30.91,"open":32.63,"volume":20317100},{"timestamp":1602077400,"date":"2020-10-07","index":3382,"close":32.15,"high":32.36,"low":31.64,"open":32.22,"volume":15416600},{"timestamp":1602163800,"date":"2020-10-08","index":3383,"close":32.68,"high":33,"low":31.92,"open":32.69,"volume":18123800},{"timestamp":1602250200,"date":"2020-10-09","index":3384,"close":32.81,"high":33.27,"low":32.29,"open":32.71,"volume":16730600},{"timestamp":1602509400,"date":"2020-10-12","index":3385,"close":32.64,"high":32.81,"low":32.3,"open":32.68,"volume":12065800}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":3386,"close":31.77,"high":32.39,"low":31.48,"open":31.9,"volume":22421200},{"timestamp":1602682200,"date":"2020-10-14","index":3387,"close":31.76,"high":32.32,"low":31.65,"open":31.77,"volume":16497900},{"timestamp":1602768600,"date":"2020-10-15","index":3388,"close":31.34,"high":31.46,"low":30.69,"open":31.38,"volume":11922300},{"timestamp":1602855000,"date":"2020-10-16","index":3389,"close":31.47,"high":31.76,"low":31.24,"open":31.4,"volume":11143600},{"timestamp":1603114200,"date":"2020-10-19","index":3390,"close":31.5,"high":32.27,"low":31.31,"open":31.7,"volume":14588700},{"timestamp":1603200600,"date":"2020-10-20","index":3391,"close":31.98,"high":32.41,"low":31.59,"open":31.97,"volume":14244300},{"timestamp":1603287000,"date":"2020-10-21","index":3392,"close":31.5,"high":31.94,"low":31.37,"open":31.89,"volume":11292300},{"timestamp":1603373400,"date":"2020-10-22","index":3393,"close":33.72,"high":33.81,"low":31.72,"open":31.87,"volume":25713700},{"timestamp":1603459800,"date":"2020-10-23","index":3394,"close":34,"high":34.04,"low":32.9,"open":33.52,"volume":15247300},{"timestamp":1603719000,"date":"2020-10-26","index":3395,"close":31.93,"high":33.5,"low":31.53,"open":33.5,"volume":16558300},{"timestamp":1603805400,"date":"2020-10-27","index":3396,"close":30.71,"high":32.06,"low":30.69,"open":31.75,"volume":13442000}]},{"date":"2020-07-14","estimated":-4.07,"reported":-4.43,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":3311,"close":26.91,"high":28.1,"low":26.24,"open":28.02,"volume":45683400},{"timestamp":1593437400,"date":"2020-06-29","index":3312,"close":28.61,"high":28.82,"low":26.58,"open":27.2,"volume":38727300},{"timestamp":1593523800,"date":"2020-06-30","index":3313,"close":28.05,"high":28.66,"low":27.6,"open":28.35,"volume":27054800},{"timestamp":1593610200,"date":"2020-07-01","index":3314,"close":27.7,"high":29.85,"low":27.49,"open":29.02,"volume":39305300},{"timestamp":1593696600,"date":"2020-07-02","index":3315,"close":27.72,"high":28.73,"low":27.6,"open":28.54,"volume":29240100},{"timestamp":1594042200,"date":"2020-07-06","index":3316,"close":28.44,"high":28.63,"low":27.28,"open":28.24,"volume":27345200},{"timestamp":1594128600,"date":"2020-07-07","index":3317,"close":27.01,"high":27.95,"low":26.86,"open":27.86,"volume":24598100},{"timestamp":1594215000,"date":"2020-07-08","index":3318,"close":27.01,"high":27.28,"low":26.2,"open":26.65,"volume":27214100},{"timestamp":1594301400,"date":"2020-07-09","index":3319,"close":25.65,"high":26.92,"low":25.22,"open":26.79,"volume":31219800},{"timestamp":1594387800,"date":"2020-07-10","index":3320,"close":27.09,"high":27.26,"low":25.15,"open":25.3,"volume":31349400},{"timestamp":1594647000,"date":"2020-07-13","index":3321,"close":26.82,"high":27.62,"low":26.31,"open":27.23,"volume":34133100}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":3322,"close":26.11,"high":26.75,"low":25.46,"open":25.64,"volume":42273300},{"timestamp":1594819800,"date":"2020-07-15","index":3323,"close":28.6,"high":28.88,"low":26.92,"open":27.5,"volume":47726600},{"timestamp":1594906200,"date":"2020-07-16","index":3324,"close":27.26,"high":27.95,"low":27.04,"open":27.56,"volume":25914200},{"timestamp":1594992600,"date":"2020-07-17","index":3325,"close":27.05,"high":27.73,"low":26.94,"open":27.33,"volume":20920100},{"timestamp":1595251800,"date":"2020-07-20","index":3326,"close":26.22,"high":27.42,"low":26.03,"open":27,"volume":21574500},{"timestamp":1595338200,"date":"2020-07-21","index":3327,"close":26.43,"high":26.95,"low":26.35,"open":26.5,"volume":20930300},{"timestamp":1595424600,"date":"2020-07-22","index":3328,"close":26.25,"high":26.82,"low":26.11,"open":26.23,"volume":16710800},{"timestamp":1595511000,"date":"2020-07-23","index":3329,"close":26.78,"high":27.7,"low":25.78,"open":26,"volume":28110700},{"timestamp":1595597400,"date":"2020-07-24","index":3330,"close":25.96,"high":26.64,"low":25.88,"open":26.48,"volume":16774900},{"timestamp":1595856600,"date":"2020-07-27","index":3331,"close":25.5,"high":26.16,"low":25.37,"open":25.95,"volume":18849800},{"timestamp":1595943000,"date":"2020-07-28","index":3332,"close":25.94,"high":26.3,"low":25.34,"open":25.35,"volume":18615600}]},{"date":"2020-04-22","estimated":-0.7,"reported":-0.51,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3254,"close":22.32,"high":23.5,"low":20.76,"open":22.31,"volume":95093000},{"timestamp":1586266200,"date":"2020-04-07","index":3255,"close":22.25,"high":25.85,"low":21.9,"open":25.21,"volume":98907200},{"timestamp":1586352600,"date":"2020-04-08","index":3256,"close":23.23,"high":23.64,"low":22.53,"open":23.09,"volume":67565200},{"timestamp":1586439000,"date":"2020-04-09","index":3257,"close":24.39,"high":25.53,"low":23.35,"open":25.4,"volume":91692900},{"timestamp":1586784600,"date":"2020-04-13","index":3258,"close":23.25,"high":25.06,"low":22.08,"open":24.98,"volume":76173000},{"timestamp":1586871000,"date":"2020-04-14","index":3259,"close":24.54,"high":25.29,"low":23.83,"open":23.99,"volume":60843600},{"timestamp":1586957400,"date":"2020-04-15","index":3260,"close":24.35,"high":25.5,"low":23.31,"open":24.91,"volume":88092500},{"timestamp":1587043800,"date":"2020-04-16","index":3261,"close":22.78,"high":23.8,"low":22.63,"open":23.76,"volume":57610200},{"timestamp":1587130200,"date":"2020-04-17","index":3262,"close":24.27,"high":24.61,"low":23.59,"open":24.15,"volume":52594500},{"timestamp":1587389400,"date":"2020-04-20","index":3263,"close":23.64,"high":24.12,"low":22.91,"open":23.44,"volume":42950800},{"timestamp":1587475800,"date":"2020-04-21","index":3264,"close":23.1,"high":23.77,"low":22.8,"open":23.02,"volume":38616700}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3265,"close":22.47,"high":23.94,"low":21.63,"open":23.88,"volume":70143800},{"timestamp":1587648600,"date":"2020-04-23","index":3266,"close":22.48,"high":22.96,"low":22.41,"open":22.65,"volume":43581800},{"timestamp":1587735000,"date":"2020-04-24","index":3267,"close":22.41,"high":22.68,"low":21.75,"open":22.53,"volume":43694600},{"timestamp":1587994200,"date":"2020-04-27","index":3268,"close":22.16,"high":23.44,"low":22,"open":22.83,"volume":50561700},{"timestamp":1588080600,"date":"2020-04-28","index":3269,"close":24.34,"high":24.9,"low":22.65,"open":23,"volume":83972100},{"timestamp":1588167000,"date":"2020-04-29","index":3270,"close":27.32,"high":27.6,"low":25.5,"open":25.69,"volume":81614900},{"timestamp":1588253400,"date":"2020-04-30","index":3271,"close":25.91,"high":27.23,"low":25.5,"open":26.7,"volume":63570700},{"timestamp":1588339800,"date":"2020-05-01","index":3272,"close":24.12,"high":25.4,"low":23.72,"open":24.95,"volume":45146100},{"timestamp":1588599000,"date":"2020-05-04","index":3273,"close":22.57,"high":22.79,"low":20.5,"open":21.19,"volume":91387100},{"timestamp":1588685400,"date":"2020-05-05","index":3274,"close":21.71,"high":23.5,"low":21.51,"open":23.02,"volume":51178700},{"timestamp":1588771800,"date":"2020-05-06","index":3275,"close":21,"high":22.1,"low":20.75,"open":21.76,"volume":52949200}]},{"date":"2020-01-14","estimated":1.4,"reported":1.7,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":3186,"close":59.08,"high":59.65,"low":58.79,"open":59.63,"volume":3538600},{"timestamp":1577716200,"date":"2019-12-30","index":3187,"close":58.66,"high":59.3,"low":58.24,"open":59.25,"volume":3779300},{"timestamp":1577802600,"date":"2019-12-31","index":3188,"close":58.48,"high":58.73,"low":58.34,"open":58.49,"volume":2917300},{"timestamp":1577975400,"date":"2020-01-02","index":3189,"close":59.04,"high":59.39,"low":58.45,"open":58.93,"volume":4459200},{"timestamp":1578061800,"date":"2020-01-03","index":3190,"close":58.06,"high":58.12,"low":56.91,"open":57.5,"volume":9078100},{"timestamp":1578321000,"date":"2020-01-06","index":3191,"close":57.66,"high":57.76,"low":56.66,"open":56.99,"volume":5504300},{"timestamp":1578407400,"date":"2020-01-07","index":3192,"close":57.61,"high":58.07,"low":57.47,"open":57.91,"volume":5563000},{"timestamp":1578493800,"date":"2020-01-08","index":3193,"close":58.85,"high":59.4,"low":57.73,"open":57.75,"volume":8519000},{"timestamp":1578580200,"date":"2020-01-09","index":3194,"close":58.96,"high":59.47,"low":58.58,"open":59.26,"volume":5336700},{"timestamp":1578666600,"date":"2020-01-10","index":3195,"close":59.24,"high":59.49,"low":58.62,"open":59.25,"volume":8279700},{"timestamp":1578925800,"date":"2020-01-13","index":3196,"close":59.49,"high":59.7,"low":59.03,"open":59.03,"volume":8414200}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":3197,"close":61.45,"high":62.25,"low":60.86,"open":62.04,"volume":16454100},{"timestamp":1579098600,"date":"2020-01-15","index":3198,"close":61.62,"high":61.94,"low":61.03,"open":61.54,"volume":7953400},{"timestamp":1579185000,"date":"2020-01-16","index":3199,"close":61.88,"high":62.48,"low":61.63,"open":62.06,"volume":4950300},{"timestamp":1579271400,"date":"2020-01-17","index":3200,"close":62.03,"high":62.48,"low":61.87,"open":62.13,"volume":5770000},{"timestamp":1579617000,"date":"2020-01-21","index":3201,"close":60.34,"high":61.61,"low":58.43,"open":61.25,"volume":16592000},{"timestamp":1579703400,"date":"2020-01-22","index":3202,"close":59.64,"high":60.72,"low":59.56,"open":60.63,"volume":7096400},{"timestamp":1579789800,"date":"2020-01-23","index":3203,"close":60.27,"high":60.38,"low":58.19,"open":59.19,"volume":7774500},{"timestamp":1579876200,"date":"2020-01-24","index":3204,"close":58.81,"high":60.21,"low":57.84,"open":60.1,"volume":10989500},{"timestamp":1580135400,"date":"2020-01-27","index":3205,"close":56.83,"high":57.18,"low":55.62,"open":56.49,"volume":13090200},{"timestamp":1580221800,"date":"2020-01-28","index":3206,"close":57.48,"high":57.97,"low":56.75,"open":57.55,"volume":6343700},{"timestamp":1580308200,"date":"2020-01-29","index":3207,"close":56.65,"high":57.8,"low":56.57,"open":57.64,"volume":5662000}]}]
+[{"date":"2025-10-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-10","estimated":1.71,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":1.52,"reported":1.5,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":4379,"close":48.75,"high":49.19,"low":47.96,"open":47.98,"volume":9203400},{"timestamp":1727357400,"date":"2024-09-26","index":4380,"close":51.81,"high":51.99,"low":49.66,"open":50,"volume":17920400},{"timestamp":1727443800,"date":"2024-09-27","index":4381,"close":51.54,"high":52.45,"low":51.21,"open":52.02,"volume":10931300},{"timestamp":1727703000,"date":"2024-09-30","index":4382,"close":50.79,"high":51.61,"low":50.27,"open":51.46,"volume":8083200},{"timestamp":1727789400,"date":"2024-10-01","index":4383,"close":49.96,"high":50.98,"low":49.08,"open":50.8,"volume":10546000},{"timestamp":1727875800,"date":"2024-10-02","index":4384,"close":48.4,"high":49.38,"low":48.2,"open":49.38,"volume":8142000},{"timestamp":1727962200,"date":"2024-10-03","index":4385,"close":47.46,"high":48.5,"low":46.9,"open":48.42,"volume":9561800},{"timestamp":1728048600,"date":"2024-10-04","index":4386,"close":49.28,"high":49.65,"low":48.35,"open":49.07,"volume":8574400},{"timestamp":1728307800,"date":"2024-10-07","index":4387,"close":49.47,"high":49.68,"low":48.91,"open":49.07,"volume":7103400},{"timestamp":1728394200,"date":"2024-10-08","index":4388,"close":50.62,"high":51.2,"low":49.9,"open":49.93,"volume":8425800},{"timestamp":1728480600,"date":"2024-10-09","index":4389,"close":50.98,"high":51.88,"low":50.62,"open":50.8,"volume":9670500}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":4390,"close":50.29,"high":51.5,"low":49.29,"open":50.51,"volume":16889900},{"timestamp":1728670307,"date":"2024-10-11","index":4391,"close":50.79,"high":50.81,"low":49.44,"open":49.97,"volume":4116231},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-11","estimated":2.36,"reported":2.36,"pre":[{"timestamp":1719322200,"date":"2024-06-25","index":4315,"close":48.81,"high":49.85,"low":48.68,"open":49.55,"volume":7951400},{"timestamp":1719408600,"date":"2024-06-26","index":4316,"close":48.18,"high":48.47,"low":47.15,"open":47.9,"volume":10964200},{"timestamp":1719495000,"date":"2024-06-27","index":4317,"close":48.6,"high":48.64,"low":47.87,"open":48.15,"volume":6504900},{"timestamp":1719581400,"date":"2024-06-28","index":4318,"close":47.44,"high":48.5,"low":47.03,"open":48.42,"volume":11892900},{"timestamp":1719840600,"date":"2024-07-01","index":4319,"close":46.92,"high":47.9,"low":46.74,"open":47.81,"volume":9064600},{"timestamp":1719927000,"date":"2024-07-02","index":4320,"close":46.71,"high":47.29,"low":46.52,"open":47,"volume":6361900},{"timestamp":1720013400,"date":"2024-07-03","index":4321,"close":47.39,"high":47.47,"low":46.91,"open":47.15,"volume":3543200},{"timestamp":1720186200,"date":"2024-07-05","index":4322,"close":46.02,"high":47.15,"low":45.96,"open":47.15,"volume":9605500},{"timestamp":1720445400,"date":"2024-07-08","index":4323,"close":46.35,"high":47.3,"low":46.28,"open":46.82,"volume":7404000},{"timestamp":1720531800,"date":"2024-07-09","index":4324,"close":46.89,"high":47.61,"low":46.26,"open":46.37,"volume":9369500},{"timestamp":1720618200,"date":"2024-07-10","index":4325,"close":46.86,"high":47.29,"low":46.48,"open":47.13,"volume":11416100}],"post":[{"timestamp":1720704600,"date":"2024-07-11","index":4326,"close":44.99,"high":45.03,"low":42.17,"open":43.01,"volume":33857200},{"timestamp":1720791000,"date":"2024-07-12","index":4327,"close":43.62,"high":44.88,"low":43.55,"open":44.46,"volume":16717000},{"timestamp":1721050200,"date":"2024-07-15","index":4328,"close":43,"high":43.62,"low":42.72,"open":43.61,"volume":12563800},{"timestamp":1721136600,"date":"2024-07-16","index":4329,"close":46.02,"high":46.05,"low":43.16,"open":43.24,"volume":15554000},{"timestamp":1721223000,"date":"2024-07-17","index":4330,"close":45.76,"high":46.03,"low":45.3,"open":45.33,"volume":7160500},{"timestamp":1721309400,"date":"2024-07-18","index":4331,"close":44.92,"high":46.8,"low":44.59,"open":45.75,"volume":10441500},{"timestamp":1721395800,"date":"2024-07-19","index":4332,"close":45.44,"high":45.86,"low":44.05,"open":44.74,"volume":8789800},{"timestamp":1721655000,"date":"2024-07-22","index":4333,"close":43.83,"high":44.92,"low":43.55,"open":44.65,"volume":14486000},{"timestamp":1721741400,"date":"2024-07-23","index":4334,"close":43.61,"high":44.04,"low":43.24,"open":43.84,"volume":10772600},{"timestamp":1721827800,"date":"2024-07-24","index":4335,"close":42.94,"high":43.9,"low":42.81,"open":43.48,"volume":7120100},{"timestamp":1721914200,"date":"2024-07-25","index":4336,"close":43.47,"high":44,"low":42.51,"open":42.74,"volume":9293100}]},{"date":"2024-04-10","estimated":0.36,"reported":0.45,"pre":[{"timestamp":1711373400,"date":"2024-03-25","index":4252,"close":45.42,"high":45.59,"low":44.57,"open":45.48,"volume":8827000},{"timestamp":1711459800,"date":"2024-03-26","index":4253,"close":45.93,"high":46.12,"low":45.44,"open":45.58,"volume":7468400},{"timestamp":1711546200,"date":"2024-03-27","index":4254,"close":47.31,"high":47.5,"low":46.05,"open":46.21,"volume":10201400},{"timestamp":1711632600,"date":"2024-03-28","index":4255,"close":47.87,"high":48.06,"low":47.25,"open":47.3,"volume":13599400},{"timestamp":1711978200,"date":"2024-04-01","index":4256,"close":48.22,"high":49.2,"low":48.21,"open":48.5,"volume":13772800},{"timestamp":1712064600,"date":"2024-04-02","index":4257,"close":46.9,"high":47.43,"low":46.4,"open":47.32,"volume":9990900},{"timestamp":1712151000,"date":"2024-04-03","index":4258,"close":46.57,"high":47.47,"low":46.5,"open":46.79,"volume":11209100},{"timestamp":1712237400,"date":"2024-04-04","index":4259,"close":45.88,"high":48.07,"low":45.66,"open":47.22,"volume":10628300},{"timestamp":1712323800,"date":"2024-04-05","index":4260,"close":46.06,"high":46.46,"low":45.45,"open":45.99,"volume":7604200},{"timestamp":1712583000,"date":"2024-04-08","index":4261,"close":47.01,"high":47.39,"low":46.3,"open":46.32,"volume":9977500},{"timestamp":1712669400,"date":"2024-04-09","index":4262,"close":47.32,"high":47.49,"low":46.43,"open":47.15,"volume":13378200}],"post":[{"timestamp":1712755800,"date":"2024-04-10","index":4263,"close":46.24,"high":49.24,"low":45.72,"open":47.85,"volume":34952500},{"timestamp":1712842200,"date":"2024-04-11","index":4264,"close":47.63,"high":47.88,"low":46.58,"open":46.74,"volume":14073300},{"timestamp":1712928600,"date":"2024-04-12","index":4265,"close":46.86,"high":46.95,"low":46.09,"open":46.79,"volume":16604500},{"timestamp":1713187800,"date":"2024-04-15","index":4266,"close":46.65,"high":47.82,"low":46.29,"open":47.27,"volume":12122000},{"timestamp":1713274200,"date":"2024-04-16","index":4267,"close":46.55,"high":46.77,"low":45.64,"open":46.6,"volume":11692900},{"timestamp":1713360600,"date":"2024-04-17","index":4268,"close":47.88,"high":48.19,"low":47.15,"open":47.72,"volume":13841600},{"timestamp":1713447000,"date":"2024-04-18","index":4269,"close":47.85,"high":49.21,"low":47.81,"open":48,"volume":12255100},{"timestamp":1713533400,"date":"2024-04-19","index":4270,"close":47.57,"high":48.75,"low":47.5,"open":47.8,"volume":9249800},{"timestamp":1713792600,"date":"2024-04-22","index":4271,"close":49.02,"high":49.18,"low":47.8,"open":47.8,"volume":10442100},{"timestamp":1713879000,"date":"2024-04-23","index":4272,"close":49.23,"high":49.62,"low":48.2,"open":48.42,"volume":10669300},{"timestamp":1713965400,"date":"2024-04-24","index":4273,"close":47.94,"high":49.27,"low":47.74,"open":49.2,"volume":10329500}]},{"date":"2024-01-12","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":4192,"close":40.59,"high":40.88,"low":40.4,"open":40.72,"volume":4486400},{"timestamp":1703773800,"date":"2023-12-28","index":4193,"close":40.63,"high":40.72,"low":40.45,"open":40.5,"volume":4558100},{"timestamp":1703860200,"date":"2023-12-29","index":4194,"close":40.23,"high":40.66,"low":39.98,"open":40.53,"volume":8620600},{"timestamp":1704205800,"date":"2024-01-02","index":4195,"close":40.45,"high":40.94,"low":39.57,"open":39.97,"volume":9483800},{"timestamp":1704292200,"date":"2024-01-03","index":4196,"close":38.74,"high":39.8,"low":38.67,"open":39.66,"volume":11846200},{"timestamp":1704378600,"date":"2024-01-04","index":4197,"close":39.2,"high":39.68,"low":38.66,"open":38.74,"volume":8355800},{"timestamp":1704465000,"date":"2024-01-05","index":4198,"close":40.54,"high":40.74,"low":39.06,"open":39.15,"volume":11055300},{"timestamp":1704724200,"date":"2024-01-08","index":4199,"close":41.63,"high":42.1,"low":41.11,"open":41.23,"volume":11967400},{"timestamp":1704810600,"date":"2024-01-09","index":4200,"close":42.32,"high":42.39,"low":41.29,"open":41.4,"volume":11894000},{"timestamp":1704897000,"date":"2024-01-10","index":4201,"close":42.11,"high":42.52,"low":41.98,"open":42.23,"volume":10255600},{"timestamp":1704983400,"date":"2024-01-11","index":4202,"close":42.26,"high":42.37,"low":41.48,"open":41.85,"volume":10485200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":4203,"close":38.47,"high":40.76,"low":38.38,"open":40.15,"volume":42208000},{"timestamp":1705415400,"date":"2024-01-16","index":4204,"close":37.47,"high":38.19,"low":36.34,"open":38.14,"volume":27511600},{"timestamp":1705501800,"date":"2024-01-17","index":4205,"close":37.14,"high":37.97,"low":36.99,"open":37.3,"volume":11165800},{"timestamp":1705588200,"date":"2024-01-18","index":4206,"close":38.09,"high":38.28,"low":37.15,"open":37.3,"volume":13540800},{"timestamp":1705674600,"date":"2024-01-19","index":4207,"close":37.28,"high":38.25,"low":36.69,"open":38.18,"volume":19101400},{"timestamp":1705933800,"date":"2024-01-22","index":4208,"close":36.98,"high":38.18,"low":36.98,"open":37.66,"volume":11661700},{"timestamp":1706020200,"date":"2024-01-23","index":4209,"close":38.01,"high":38.97,"low":37.67,"open":38.06,"volume":15332500},{"timestamp":1706106600,"date":"2024-01-24","index":4210,"close":38.19,"high":38.7,"low":38.03,"open":38.4,"volume":9694900},{"timestamp":1706193000,"date":"2024-01-25","index":4211,"close":40.18,"high":40.31,"low":39.01,"open":39.05,"volume":19386400},{"timestamp":1706279400,"date":"2024-01-26","index":4212,"close":39.63,"high":40.57,"low":39.59,"open":40.26,"volume":8126600},{"timestamp":1706538600,"date":"2024-01-29","index":4213,"close":40.09,"high":40.17,"low":39.34,"open":39.62,"volume":7247500}]},{"date":"2023-10-12","estimated":1.95,"reported":2.03,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4129,"close":36.66,"high":37.15,"low":36.53,"open":36.77,"volume":7996900},{"timestamp":1695907800,"date":"2023-09-28","index":4130,"close":36.95,"high":37.47,"low":36.41,"open":36.7,"volume":8247600},{"timestamp":1695994200,"date":"2023-09-29","index":4131,"close":37,"high":37.48,"low":36.74,"open":37.25,"volume":7985500},{"timestamp":1696253400,"date":"2023-10-02","index":4132,"close":36.45,"high":37.2,"low":36.3,"open":36.97,"volume":5799800},{"timestamp":1696339800,"date":"2023-10-03","index":4133,"close":35.24,"high":36.29,"low":35.13,"open":36.14,"volume":9406100},{"timestamp":1696426200,"date":"2023-10-04","index":4134,"close":36.06,"high":36.26,"low":35.36,"open":35.47,"volume":9430500},{"timestamp":1696512600,"date":"2023-10-05","index":4135,"close":36.44,"high":36.65,"low":36.01,"open":36.47,"volume":8342200},{"timestamp":1696599000,"date":"2023-10-06","index":4136,"close":37,"high":37.33,"low":36.26,"open":36.33,"volume":9782700},{"timestamp":1696858200,"date":"2023-10-09","index":4137,"close":35.28,"high":35.79,"low":34.69,"open":35.71,"volume":14475900},{"timestamp":1696944600,"date":"2023-10-10","index":4138,"close":35.83,"high":36.67,"low":35.71,"open":35.74,"volume":12365700},{"timestamp":1697031000,"date":"2023-10-11","index":4139,"close":35.98,"high":36.62,"low":35.34,"open":35.76,"volume":14319300}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4140,"close":35.15,"high":37.07,"low":34.92,"open":37.01,"volume":29838600},{"timestamp":1697203800,"date":"2023-10-13","index":4141,"close":34.1,"high":35.43,"low":33.95,"open":34.78,"volume":14423600},{"timestamp":1697463000,"date":"2023-10-16","index":4142,"close":34.42,"high":34.75,"low":33.89,"open":34.11,"volume":10136900},{"timestamp":1697549400,"date":"2023-10-17","index":4143,"close":34.68,"high":35.19,"low":34.27,"open":34.33,"volume":10331900},{"timestamp":1697635800,"date":"2023-10-18","index":4144,"close":33.14,"high":34.1,"low":33.02,"open":34.1,"volume":14724500},{"timestamp":1697722200,"date":"2023-10-19","index":4145,"close":32.71,"high":33.62,"low":32.66,"open":33.21,"volume":13407100},{"timestamp":1697808600,"date":"2023-10-20","index":4146,"close":32.23,"high":32.72,"low":32.19,"open":32.59,"volume":8358800},{"timestamp":1698067800,"date":"2023-10-23","index":4147,"close":32.04,"high":32.59,"low":31.78,"open":32,"volume":12427600},{"timestamp":1698154200,"date":"2023-10-24","index":4148,"close":32.02,"high":32.45,"low":31.89,"open":32.1,"volume":8662800},{"timestamp":1698240600,"date":"2023-10-25","index":4149,"close":31.41,"high":31.93,"low":31.33,"open":31.86,"volume":11186400},{"timestamp":1698327000,"date":"2023-10-26","index":4150,"close":31.6,"high":32,"low":31.18,"open":31.48,"volume":10230800}]},{"date":"2023-07-13","estimated":2.4,"reported":2.68,"pre":[{"timestamp":1687872600,"date":"2023-06-27","index":4065,"close":46.09,"high":46.27,"low":43.37,"open":43.68,"volume":25947100},{"timestamp":1687959000,"date":"2023-06-28","index":4066,"close":46.71,"high":46.91,"low":46.05,"open":46.27,"volume":17184100},{"timestamp":1688045400,"date":"2023-06-29","index":4067,"close":46.31,"high":47.41,"low":46.22,"open":46.75,"volume":15246600},{"timestamp":1688131800,"date":"2023-06-30","index":4068,"close":47.54,"high":47.73,"low":46.49,"open":46.65,"volume":13325700},{"timestamp":1688391000,"date":"2023-07-03","index":4069,"close":47.96,"high":48.17,"low":47.44,"open":47.44,"volume":6305700},{"timestamp":1688563800,"date":"2023-07-05","index":4070,"close":48.52,"high":48.82,"low":47.66,"open":47.72,"volume":10488400},{"timestamp":1688650200,"date":"2023-07-06","index":4071,"close":47.33,"high":48.45,"low":47.24,"open":47.99,"volume":15081900},{"timestamp":1688736600,"date":"2023-07-07","index":4072,"close":47.88,"high":48.39,"low":47.15,"open":47.49,"volume":14595500},{"timestamp":1688995800,"date":"2023-07-10","index":4073,"close":48.46,"high":48.61,"low":47.66,"open":47.83,"volume":10141000},{"timestamp":1689082200,"date":"2023-07-11","index":4074,"close":48.66,"high":48.79,"low":48.01,"open":48.58,"volume":9937300},{"timestamp":1689168600,"date":"2023-07-12","index":4075,"close":47.95,"high":49.04,"low":47.88,"open":48.7,"volume":15383400}],"post":[{"timestamp":1689255000,"date":"2023-07-13","index":4076,"close":47.71,"high":49.81,"low":47.23,"open":49.75,"volume":32909200},{"timestamp":1689341400,"date":"2023-07-14","index":4077,"close":46.49,"high":47.82,"low":45.94,"open":47.78,"volume":18153400},{"timestamp":1689600600,"date":"2023-07-17","index":4078,"close":46.8,"high":47.19,"low":46.32,"open":46.49,"volume":9712500},{"timestamp":1689687000,"date":"2023-07-18","index":4079,"close":48.37,"high":48.39,"low":46.72,"open":46.81,"volume":11647000},{"timestamp":1689773400,"date":"2023-07-19","index":4080,"close":48.55,"high":48.62,"low":47.9,"open":48.11,"volume":9050800},{"timestamp":1689859800,"date":"2023-07-20","index":4081,"close":48.69,"high":48.8,"low":47.7,"open":48.13,"volume":10591000},{"timestamp":1689946200,"date":"2023-07-21","index":4082,"close":48.55,"high":49.1,"low":48.29,"open":48.9,"volume":8908000},{"timestamp":1690205400,"date":"2023-07-24","index":4083,"close":47.48,"high":48.25,"low":47.33,"open":48.11,"volume":9434100},{"timestamp":1690291800,"date":"2023-07-25","index":4084,"close":46.44,"high":46.79,"low":45.45,"open":46.66,"volume":13411000},{"timestamp":1690378200,"date":"2023-07-26","index":4085,"close":46.43,"high":46.78,"low":45.97,"open":46.44,"volume":8056600},{"timestamp":1690464600,"date":"2023-07-27","index":4086,"close":45.75,"high":46.16,"low":45.39,"open":46.03,"volume":8835300}]},{"date":"2023-04-13","estimated":0.3,"reported":0.25,"pre":[{"timestamp":1680010200,"date":"2023-03-28","index":4003,"close":32.47,"high":32.53,"low":31.97,"open":32,"volume":6752000},{"timestamp":1680096600,"date":"2023-03-29","index":4004,"close":33.32,"high":33.42,"low":32.52,"open":32.83,"volume":9977900},{"timestamp":1680183000,"date":"2023-03-30","index":4005,"close":34.11,"high":34.29,"low":33.71,"open":33.71,"volume":10614900},{"timestamp":1680269400,"date":"2023-03-31","index":4006,"close":34.92,"high":34.94,"low":34.37,"open":34.5,"volume":9177200},{"timestamp":1680528600,"date":"2023-04-03","index":4007,"close":34.39,"high":34.85,"low":34.16,"open":34.48,"volume":9275500},{"timestamp":1680615000,"date":"2023-04-04","index":4008,"close":33.92,"high":34.7,"low":33.5,"open":34.57,"volume":8551700},{"timestamp":1680701400,"date":"2023-04-05","index":4009,"close":33.46,"high":33.63,"low":32.85,"open":33.56,"volume":8679600},{"timestamp":1680787800,"date":"2023-04-06","index":4010,"close":33.69,"high":33.82,"low":33.22,"open":33.58,"volume":6291800},{"timestamp":1681133400,"date":"2023-04-10","index":4011,"close":33.97,"high":34.16,"low":33.62,"open":33.69,"volume":8534800},{"timestamp":1681219800,"date":"2023-04-11","index":4012,"close":34.58,"high":34.78,"low":33.94,"open":33.97,"volume":9801200},{"timestamp":1681306200,"date":"2023-04-12","index":4013,"close":33.74,"high":34.47,"low":33.14,"open":34.32,"volume":21581700}],"post":[{"timestamp":1681392600,"date":"2023-04-13","index":4014,"close":33.37,"high":34.11,"low":32.44,"open":34.05,"volume":37172700},{"timestamp":1681479000,"date":"2023-04-14","index":4015,"close":33.77,"high":34,"low":33.02,"open":33.71,"volume":15803000},{"timestamp":1681738200,"date":"2023-04-17","index":4016,"close":34.59,"high":34.61,"low":33.67,"open":33.81,"volume":12113600},{"timestamp":1681824600,"date":"2023-04-18","index":4017,"close":35.36,"high":35.47,"low":34.54,"open":34.94,"volume":13113100},{"timestamp":1681911000,"date":"2023-04-19","index":4018,"close":35.93,"high":36.19,"low":35.12,"open":35.15,"volume":11774200},{"timestamp":1681997400,"date":"2023-04-20","index":4019,"close":34.64,"high":35.65,"low":34.59,"open":35.59,"volume":11195600},{"timestamp":1682083800,"date":"2023-04-21","index":4020,"close":34.33,"high":34.69,"low":33.86,"open":34.68,"volume":9579200},{"timestamp":1682343000,"date":"2023-04-24","index":4021,"close":34.12,"high":34.47,"low":33.46,"open":34.42,"volume":8452700},{"timestamp":1682429400,"date":"2023-04-25","index":4022,"close":33.11,"high":33.99,"low":33.09,"open":33.9,"volume":9119000},{"timestamp":1682515800,"date":"2023-04-26","index":4023,"close":32.75,"high":33.47,"low":32.69,"open":33.18,"volume":9237500},{"timestamp":1682602200,"date":"2023-04-27","index":4024,"close":33.33,"high":33.45,"low":32.73,"open":33.05,"volume":9561500}]},{"date":"2023-01-13","estimated":1.33,"reported":1.48,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":3942,"close":31.99,"high":33.02,"low":31.92,"open":32.84,"volume":7687300},{"timestamp":1672324200,"date":"2022-12-29","index":3943,"close":32.73,"high":32.76,"low":31.82,"open":31.95,"volume":7388000},{"timestamp":1672410600,"date":"2022-12-30","index":3944,"close":32.86,"high":33.05,"low":32.35,"open":32.44,"volume":6957600},{"timestamp":1672756200,"date":"2023-01-03","index":3945,"close":32.61,"high":33.55,"low":32.34,"open":33.25,"volume":8640200},{"timestamp":1672842600,"date":"2023-01-04","index":3946,"close":34.39,"high":34.47,"low":32.94,"open":32.95,"volume":11318800},{"timestamp":1672929000,"date":"2023-01-05","index":3947,"close":35.23,"high":35.57,"low":34.52,"open":34.69,"volume":11332500},{"timestamp":1673015400,"date":"2023-01-06","index":3948,"close":36.03,"high":36.07,"low":35.1,"open":35.19,"volume":11110400},{"timestamp":1673274600,"date":"2023-01-09","index":3949,"close":36.77,"high":37.42,"low":36.35,"open":36.54,"volume":11251300},{"timestamp":1673361000,"date":"2023-01-10","index":3950,"close":38.09,"high":38.17,"low":36.66,"open":36.67,"volume":10283500},{"timestamp":1673447400,"date":"2023-01-11","index":3951,"close":38.18,"high":38.7,"low":37.82,"open":37.92,"volume":14336700},{"timestamp":1673533800,"date":"2023-01-12","index":3952,"close":39.6,"high":39.62,"low":38.32,"open":38.84,"volume":20052100}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":3953,"close":38.2,"high":38.29,"low":36.52,"open":36.55,"volume":29120400},{"timestamp":1673965800,"date":"2023-01-17","index":3954,"close":38.26,"high":38.36,"low":37.56,"open":38.2,"volume":17803900},{"timestamp":1674052200,"date":"2023-01-18","index":3955,"close":38.38,"high":39.32,"low":38.31,"open":39.07,"volume":18661200},{"timestamp":1674138600,"date":"2023-01-19","index":3956,"close":38.35,"high":38.44,"low":37.03,"open":37.85,"volume":17006100},{"timestamp":1674225000,"date":"2023-01-20","index":3957,"close":39.03,"high":39.2,"low":38.34,"open":38.52,"volume":11998700},{"timestamp":1674484200,"date":"2023-01-23","index":3958,"close":39.08,"high":39.31,"low":38.73,"open":39.2,"volume":12459300},{"timestamp":1674570600,"date":"2023-01-24","index":3959,"close":38.8,"high":39.46,"low":38.45,"open":39.25,"volume":7679600},{"timestamp":1674657000,"date":"2023-01-25","index":3960,"close":39.38,"high":39.5,"low":38.62,"open":38.73,"volume":10181800},{"timestamp":1674743400,"date":"2023-01-26","index":3961,"close":39.22,"high":39.51,"low":38.62,"open":39.42,"volume":7618400},{"timestamp":1674829800,"date":"2023-01-27","index":3962,"close":38.73,"high":39.22,"low":38.7,"open":39,"volume":7298400},{"timestamp":1675089000,"date":"2023-01-30","index":3963,"close":38.4,"high":39.39,"low":38.26,"open":38.43,"volume":8982000}]},{"date":"2022-10-13","estimated":1.53,"reported":1.51,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":3879,"close":29.49,"high":29.64,"low":28.26,"open":28.5,"volume":10325700},{"timestamp":1664458200,"date":"2022-09-29","index":3880,"close":28.44,"high":28.93,"low":28.08,"open":28.87,"volume":11040300},{"timestamp":1664544600,"date":"2022-09-30","index":3881,"close":28.06,"high":28.59,"low":27.89,"open":28.12,"volume":9632400},{"timestamp":1664803800,"date":"2022-10-03","index":3882,"close":28.26,"high":28.5,"low":27.2,"open":27.98,"volume":11053600},{"timestamp":1664890200,"date":"2022-10-04","index":3883,"close":30.75,"high":30.82,"low":29.25,"open":29.25,"volume":16308100},{"timestamp":1664976600,"date":"2022-10-05","index":3884,"close":30.52,"high":30.75,"low":29.8,"open":30,"volume":8523000},{"timestamp":1665063000,"date":"2022-10-06","index":3885,"close":30.62,"high":30.92,"low":30.15,"open":30.29,"volume":10688100},{"timestamp":1665149400,"date":"2022-10-07","index":3886,"close":29.39,"high":30.22,"low":29.06,"open":30.2,"volume":11051700},{"timestamp":1665408600,"date":"2022-10-10","index":3887,"close":29.42,"high":29.72,"low":28.98,"open":29.41,"volume":10400100},{"timestamp":1665495000,"date":"2022-10-11","index":3888,"close":28.84,"high":30.76,"low":28.37,"open":30.59,"volume":17037900},{"timestamp":1665581400,"date":"2022-10-12","index":3889,"close":29.21,"high":29.44,"low":28.21,"open":28.52,"volume":11868600}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":3890,"close":30.38,"high":31.02,"low":28.52,"open":29.33,"volume":27099400},{"timestamp":1665754200,"date":"2022-10-14","index":3891,"close":31.08,"high":31.92,"low":30.86,"open":31.59,"volume":22499400},{"timestamp":1666013400,"date":"2022-10-17","index":3892,"close":31.13,"high":32.12,"low":30.72,"open":31.98,"volume":15306200},{"timestamp":1666099800,"date":"2022-10-18","index":3893,"close":32.17,"high":32.19,"low":31.34,"open":31.96,"volume":13590500},{"timestamp":1666186200,"date":"2022-10-19","index":3894,"close":32.52,"high":32.94,"low":32.08,"open":32.58,"volume":14208800},{"timestamp":1666272600,"date":"2022-10-20","index":3895,"close":32.15,"high":33.1,"low":32.11,"open":32.4,"volume":14786500},{"timestamp":1666359000,"date":"2022-10-21","index":3896,"close":32.58,"high":32.81,"low":31.77,"open":32.06,"volume":11173100},{"timestamp":1666618200,"date":"2022-10-24","index":3897,"close":33.27,"high":33.42,"low":32.58,"open":32.85,"volume":10388300},{"timestamp":1666704600,"date":"2022-10-25","index":3898,"close":33.9,"high":33.99,"low":32.92,"open":33.08,"volume":7755600},{"timestamp":1666791000,"date":"2022-10-26","index":3899,"close":33.9,"high":34.6,"low":33.7,"open":33.7,"volume":9418900},{"timestamp":1666877400,"date":"2022-10-27","index":3900,"close":34.09,"high":35.08,"low":34.04,"open":34.4,"volume":8440400}]},{"date":"2022-07-13","estimated":1.73,"reported":1.44,"pre":[{"timestamp":1656336600,"date":"2022-06-27","index":3814,"close":30.44,"high":31.4,"low":30.34,"open":31.33,"volume":12782900},{"timestamp":1656423000,"date":"2022-06-28","index":3815,"close":30.33,"high":32.24,"low":30.28,"open":31,"volume":14358200},{"timestamp":1656509400,"date":"2022-06-29","index":3816,"close":29.64,"high":30.01,"low":29.21,"open":29.97,"volume":13101500},{"timestamp":1656595800,"date":"2022-06-30","index":3817,"close":28.97,"high":29.22,"low":28.1,"open":28.92,"volume":16394800},{"timestamp":1656682200,"date":"2022-07-01","index":3818,"close":29.52,"high":29.73,"low":28.67,"open":29.23,"volume":11374200},{"timestamp":1657027800,"date":"2022-07-05","index":3819,"close":29.82,"high":29.83,"low":28.14,"open":28.62,"volume":15811300},{"timestamp":1657114200,"date":"2022-07-06","index":3820,"close":29.53,"high":30.2,"low":29.18,"open":29.56,"volume":10289600},{"timestamp":1657200600,"date":"2022-07-07","index":3821,"close":29.91,"high":30.2,"low":29.43,"open":29.88,"volume":9484100},{"timestamp":1657287000,"date":"2022-07-08","index":3822,"close":29.72,"high":30.43,"low":29.49,"open":29.93,"volume":9632300},{"timestamp":1657546200,"date":"2022-07-11","index":3823,"close":29.29,"high":30.01,"low":29.17,"open":29.57,"volume":12059500},{"timestamp":1657632600,"date":"2022-07-12","index":3824,"close":31.09,"high":31.54,"low":29.27,"open":29.41,"volume":22841200}],"post":[{"timestamp":1657719000,"date":"2022-07-13","index":3825,"close":29.7,"high":29.75,"low":28.35,"open":28.95,"volume":38475800},{"timestamp":1657805400,"date":"2022-07-14","index":3826,"close":29.77,"high":30.4,"low":29.1,"open":29.31,"volume":18983900},{"timestamp":1657891800,"date":"2022-07-15","index":3827,"close":30.09,"high":30.44,"low":29.54,"open":30.15,"volume":13055100},{"timestamp":1658151000,"date":"2022-07-18","index":3828,"close":31.14,"high":31.99,"low":31.06,"open":31.2,"volume":19675900},{"timestamp":1658237400,"date":"2022-07-19","index":3829,"close":32.6,"high":32.73,"low":31.81,"open":31.81,"volume":15847500},{"timestamp":1658323800,"date":"2022-07-20","index":3830,"close":32.85,"high":33.08,"low":32.14,"open":32.57,"volume":12200800},{"timestamp":1658410200,"date":"2022-07-21","index":3831,"close":31.96,"high":32.15,"low":31.29,"open":31.88,"volume":15522200},{"timestamp":1658496600,"date":"2022-07-22","index":3832,"close":31.35,"high":32.48,"low":31.29,"open":32.3,"volume":11256400},{"timestamp":1658755800,"date":"2022-07-25","index":3833,"close":31.41,"high":31.51,"low":30.72,"open":31.33,"volume":9314600},{"timestamp":1658842200,"date":"2022-07-26","index":3834,"close":30.64,"high":31.21,"low":30.57,"open":30.95,"volume":8764800},{"timestamp":1658928600,"date":"2022-07-27","index":3835,"close":31.5,"high":31.65,"low":30.74,"open":31.3,"volume":10281300}]},{"date":"2022-04-13","estimated":-1.27,"reported":-1.23,"pre":[{"timestamp":1648560600,"date":"2022-03-29","index":3753,"close":39.52,"high":40.26,"low":39.13,"open":39.65,"volume":15372200},{"timestamp":1648647000,"date":"2022-03-30","index":3754,"close":39.33,"high":39.53,"low":38.91,"open":39.1,"volume":9363500},{"timestamp":1648733400,"date":"2022-03-31","index":3755,"close":39.57,"high":40.1,"low":39.24,"open":39.4,"volume":9930100},{"timestamp":1648819800,"date":"2022-04-01","index":3756,"close":39.31,"high":39.9,"low":39.01,"open":39.67,"volume":8606300},{"timestamp":1649079000,"date":"2022-04-04","index":3757,"close":39.4,"high":39.62,"low":38.71,"open":39.22,"volume":9482700},{"timestamp":1649165400,"date":"2022-04-05","index":3758,"close":39.03,"high":39.87,"low":38.57,"open":39.51,"volume":12713400},{"timestamp":1649251800,"date":"2022-04-06","index":3759,"close":37.59,"high":38.06,"low":36.72,"open":38.01,"volume":16995200},{"timestamp":1649338200,"date":"2022-04-07","index":3760,"close":37.13,"high":37.5,"low":36.17,"open":37.37,"volume":11688800},{"timestamp":1649424600,"date":"2022-04-08","index":3761,"close":36.74,"high":37.34,"low":36.51,"open":36.98,"volume":8615600},{"timestamp":1649683800,"date":"2022-04-11","index":3762,"close":38.21,"high":38.56,"low":36.53,"open":36.7,"volume":14142900},{"timestamp":1649770200,"date":"2022-04-12","index":3763,"close":38.62,"high":38.95,"low":37.77,"open":38.36,"volume":15762600}],"post":[{"timestamp":1649856600,"date":"2022-04-13","index":3764,"close":41.02,"high":41.1,"low":39.81,"open":40.21,"volume":33528700},{"timestamp":1649943000,"date":"2022-04-14","index":3765,"close":42.36,"high":42.87,"low":41.33,"open":41.97,"volume":29128900},{"timestamp":1650288600,"date":"2022-04-18","index":3766,"close":42.13,"high":43.07,"low":41.85,"open":42.08,"volume":17011900},{"timestamp":1650375000,"date":"2022-04-19","index":3767,"close":43.04,"high":43.77,"low":42.72,"open":42.81,"volume":18453000},{"timestamp":1650461400,"date":"2022-04-20","index":3768,"close":43.54,"high":44.24,"low":43.19,"open":43.28,"volume":17466800},{"timestamp":1650547800,"date":"2022-04-21","index":3769,"close":44.73,"high":46.27,"low":44.54,"open":44.81,"volume":31849600},{"timestamp":1650634200,"date":"2022-04-22","index":3770,"close":43.69,"high":45.35,"low":43.55,"open":45.01,"volume":15557200},{"timestamp":1650893400,"date":"2022-04-25","index":3771,"close":43.27,"high":43.55,"low":42.23,"open":43.4,"volume":15156900},{"timestamp":1650979800,"date":"2022-04-26","index":3772,"close":41.9,"high":43.05,"low":41.55,"open":42.83,"volume":14561200},{"timestamp":1651066200,"date":"2022-04-27","index":3773,"close":43.11,"high":43.44,"low":41.76,"open":42.18,"volume":13640400},{"timestamp":1651152600,"date":"2022-04-28","index":3774,"close":44.33,"high":44.42,"low":42.89,"open":43.51,"volume":11953000}]},{"date":"2022-01-13","estimated":0.14,"reported":0.22,"pre":[{"timestamp":1640788200,"date":"2021-12-29","index":3691,"close":39.16,"high":39.49,"low":38.99,"open":39.33,"volume":7311800},{"timestamp":1640874600,"date":"2021-12-30","index":3692,"close":39.04,"high":39.74,"low":39.02,"open":39.06,"volume":8055600},{"timestamp":1640961000,"date":"2021-12-31","index":3693,"close":39.08,"high":39.46,"low":38.92,"open":39.05,"volume":7166700},{"timestamp":1641220200,"date":"2022-01-03","index":3694,"close":40.29,"high":41.03,"low":39.64,"open":39.79,"volume":12529800},{"timestamp":1641306600,"date":"2022-01-04","index":3695,"close":40.59,"high":41.28,"low":40.33,"open":40.97,"volume":12076300},{"timestamp":1641393000,"date":"2022-01-05","index":3696,"close":40.28,"high":41.28,"low":40.15,"open":40.98,"volume":11214700},{"timestamp":1641479400,"date":"2022-01-06","index":3697,"close":40.11,"high":41.11,"low":39.74,"open":40.82,"volume":9304100},{"timestamp":1641565800,"date":"2022-01-07","index":3698,"close":41.51,"high":41.97,"low":40.44,"open":40.72,"volume":13941600},{"timestamp":1641825000,"date":"2022-01-10","index":3699,"close":40.63,"high":41.8,"low":40.19,"open":41.59,"volume":13086400},{"timestamp":1641911400,"date":"2022-01-11","index":3700,"close":41.23,"high":41.53,"low":40.44,"open":40.58,"volume":11415300},{"timestamp":1641997800,"date":"2022-01-12","index":3701,"close":40.61,"high":41.59,"low":40.56,"open":41.25,"volume":12522300}],"post":[{"timestamp":1642084200,"date":"2022-01-13","index":3702,"close":41.47,"high":42.54,"low":40.45,"open":41.08,"volume":23251900},{"timestamp":1642170600,"date":"2022-01-14","index":3703,"close":40.31,"high":40.86,"low":39.55,"open":40.79,"volume":17141100},{"timestamp":1642516200,"date":"2022-01-18","index":3704,"close":39.54,"high":40.44,"low":39.44,"open":39.9,"volume":15088100},{"timestamp":1642602600,"date":"2022-01-19","index":3705,"close":38.82,"high":39.8,"low":38.73,"open":39.5,"volume":10958600},{"timestamp":1642689000,"date":"2022-01-20","index":3706,"close":38.84,"high":40.16,"low":38.76,"open":39.05,"volume":12935700},{"timestamp":1642775400,"date":"2022-01-21","index":3707,"close":37.86,"high":38.83,"low":37.36,"open":38.83,"volume":17872100},{"timestamp":1643034600,"date":"2022-01-24","index":3708,"close":37.91,"high":37.93,"low":35.88,"open":36.95,"volume":19890100},{"timestamp":1643121000,"date":"2022-01-25","index":3709,"close":38.72,"high":38.87,"low":37.3,"open":37.5,"volume":14674100},{"timestamp":1643207400,"date":"2022-01-26","index":3710,"close":38.76,"high":39.96,"low":38.34,"open":39.31,"volume":12451700},{"timestamp":1643293800,"date":"2022-01-27","index":3711,"close":38.34,"high":40.03,"low":38.03,"open":39.24,"volume":12297400},{"timestamp":1643380200,"date":"2022-01-28","index":3712,"close":38.28,"high":38.39,"low":36.77,"open":38.11,"volume":12889100}]},{"date":"2021-10-13","estimated":0.17,"reported":0.3,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":3627,"close":43.44,"high":44.21,"low":43.31,"open":43.66,"volume":9434700},{"timestamp":1632922200,"date":"2021-09-29","index":3628,"close":43.36,"high":43.99,"low":42.75,"open":43.69,"volume":9141100},{"timestamp":1633008600,"date":"2021-09-30","index":3629,"close":42.61,"high":43.08,"low":42.37,"open":43.06,"volume":9789200},{"timestamp":1633095000,"date":"2021-10-01","index":3630,"close":45.38,"high":45.65,"low":43.89,"open":43.95,"volume":19205700},{"timestamp":1633354200,"date":"2021-10-04","index":3631,"close":44.96,"high":46,"low":44.81,"open":45.79,"volume":13342500},{"timestamp":1633440600,"date":"2021-10-05","index":3632,"close":44.74,"high":45.56,"low":44.46,"open":44.99,"volume":9596000},{"timestamp":1633527000,"date":"2021-10-06","index":3633,"close":44.02,"high":44.14,"low":43.22,"open":43.71,"volume":10145800},{"timestamp":1633613400,"date":"2021-10-07","index":3634,"close":43.68,"high":44.58,"low":43.52,"open":44.52,"volume":8881200},{"timestamp":1633699800,"date":"2021-10-08","index":3635,"close":43.38,"high":43.8,"low":43.09,"open":43.79,"volume":7340600},{"timestamp":1633959000,"date":"2021-10-11","index":3636,"close":43.19,"high":43.94,"low":42.72,"open":42.99,"volume":9085700},{"timestamp":1634045400,"date":"2021-10-12","index":3637,"close":43.54,"high":43.81,"low":42.77,"open":43.04,"volume":10515200}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":3638,"close":41.03,"high":42.74,"low":40.89,"open":42.74,"volume":28236900},{"timestamp":1634218200,"date":"2021-10-14","index":3639,"close":41.2,"high":41.49,"low":40.88,"open":41.18,"volume":16285400},{"timestamp":1634304600,"date":"2021-10-15","index":3640,"close":40.99,"high":42.27,"low":40.95,"open":41.89,"volume":13860300},{"timestamp":1634563800,"date":"2021-10-18","index":3641,"close":41.01,"high":41.41,"low":40.52,"open":40.67,"volume":10140200},{"timestamp":1634650200,"date":"2021-10-19","index":3642,"close":40.45,"high":41.07,"low":40.34,"open":41.03,"volume":11314400},{"timestamp":1634736600,"date":"2021-10-20","index":3643,"close":40.3,"high":41.07,"low":39.91,"open":40.15,"volume":15162600},{"timestamp":1634823000,"date":"2021-10-21","index":3644,"close":40.4,"high":40.75,"low":40.02,"open":40.5,"volume":10694400},{"timestamp":1634909400,"date":"2021-10-22","index":3645,"close":39.74,"high":40.39,"low":39.65,"open":40.01,"volume":9461900},{"timestamp":1635168600,"date":"2021-10-25","index":3646,"close":39.51,"high":39.91,"low":39.37,"open":39.8,"volume":9090500},{"timestamp":1635255000,"date":"2021-10-26","index":3647,"close":39.71,"high":40.29,"low":39.46,"open":39.91,"volume":8951200},{"timestamp":1635341400,"date":"2021-10-27","index":3648,"close":39.07,"high":39.93,"low":39.02,"open":39.84,"volume":8341800}]},{"date":"2021-07-14","estimated":-1.38,"reported":-1.07,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":3563,"close":43.12,"high":44.1,"low":42.58,"open":44.1,"volume":17441500},{"timestamp":1624973400,"date":"2021-06-29","index":3564,"close":42.87,"high":43.48,"low":42.81,"open":43,"volume":9477800},{"timestamp":1625059800,"date":"2021-06-30","index":3565,"close":43.26,"high":43.59,"low":42.81,"open":42.83,"volume":7845500},{"timestamp":1625146200,"date":"2021-07-01","index":3566,"close":44.23,"high":44.42,"low":43.5,"open":43.5,"volume":9873800},{"timestamp":1625232600,"date":"2021-07-02","index":3567,"close":44.15,"high":44.3,"low":43.72,"open":44.09,"volume":5759900},{"timestamp":1625578200,"date":"2021-07-06","index":3568,"close":43.24,"high":44.54,"low":43,"open":44.31,"volume":7881000},{"timestamp":1625664600,"date":"2021-07-07","index":3569,"close":42.54,"high":43.47,"low":41.95,"open":42.95,"volume":11858300},{"timestamp":1625751000,"date":"2021-07-08","index":3570,"close":42.07,"high":42.8,"low":41.12,"open":41.72,"volume":10363900},{"timestamp":1625837400,"date":"2021-07-09","index":3571,"close":42.92,"high":43.2,"low":42.3,"open":42.47,"volume":7707100},{"timestamp":1626096600,"date":"2021-07-12","index":3572,"close":42.85,"high":43.38,"low":42.03,"open":42.37,"volume":10626000},{"timestamp":1626183000,"date":"2021-07-13","index":3573,"close":41.33,"high":42.55,"low":41.19,"open":42.3,"volume":14610400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":3574,"close":40.68,"high":42.2,"low":40.12,"open":41.53,"volume":31085700},{"timestamp":1626355800,"date":"2021-07-15","index":3575,"close":41.35,"high":42.27,"low":40.68,"open":41.19,"volume":20896300},{"timestamp":1626442200,"date":"2021-07-16","index":3576,"close":40.06,"high":42.05,"low":39.84,"open":41.83,"volume":16726600},{"timestamp":1626701400,"date":"2021-07-19","index":3577,"close":38.56,"high":39,"low":37.56,"open":38.27,"volume":27073800},{"timestamp":1626787800,"date":"2021-07-20","index":3578,"close":40.66,"high":40.82,"low":38.43,"open":38.63,"volume":17690600},{"timestamp":1626874200,"date":"2021-07-21","index":3579,"close":41.61,"high":42.2,"low":41,"open":41.01,"volume":19145300},{"timestamp":1626960600,"date":"2021-07-22","index":3580,"close":41.06,"high":41.56,"low":40.41,"open":41.34,"volume":10850600},{"timestamp":1627047000,"date":"2021-07-23","index":3581,"close":40.41,"high":41.63,"low":40.32,"open":41.32,"volume":10101600},{"timestamp":1627306200,"date":"2021-07-26","index":3582,"close":41.67,"high":41.7,"low":40.31,"open":40.34,"volume":10014900},{"timestamp":1627392600,"date":"2021-07-27","index":3583,"close":40.96,"high":41.49,"low":40.5,"open":41.36,"volume":10508200},{"timestamp":1627479000,"date":"2021-07-28","index":3584,"close":41.3,"high":41.65,"low":40.63,"open":41.37,"volume":7538600}]},{"date":"2021-04-15","estimated":-3.17,"reported":-3.55,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":3501,"close":48.9,"high":49.04,"low":47.42,"open":47.7,"volume":10787500},{"timestamp":1617197400,"date":"2021-03-31","index":3502,"close":48.28,"high":49.02,"low":48.11,"open":48.8,"volume":9469200},{"timestamp":1617283800,"date":"2021-04-01","index":3503,"close":48.83,"high":49.21,"low":48.28,"open":48.59,"volume":9570000},{"timestamp":1617629400,"date":"2021-04-05","index":3504,"close":50.25,"high":50.98,"low":49.47,"open":49.58,"volume":14599900},{"timestamp":1617715800,"date":"2021-04-06","index":3505,"close":51.65,"high":51.81,"low":50.54,"open":50.7,"volume":14652500},{"timestamp":1617802200,"date":"2021-04-07","index":3506,"close":50.2,"high":51.82,"low":50.03,"open":51.8,"volume":12244300},{"timestamp":1617888600,"date":"2021-04-08","index":3507,"close":49.81,"high":50.21,"low":49.14,"open":49.75,"volume":13546900},{"timestamp":1617975000,"date":"2021-04-09","index":3508,"close":49.27,"high":49.81,"low":48.83,"open":49.81,"volume":9785400},{"timestamp":1618234200,"date":"2021-04-12","index":3509,"close":48.82,"high":49.14,"low":48.17,"open":49.06,"volume":11070300},{"timestamp":1618320600,"date":"2021-04-13","index":3510,"close":48.26,"high":48.5,"low":46.57,"open":47.45,"volume":18287600},{"timestamp":1618407000,"date":"2021-04-14","index":3511,"close":48.17,"high":49.5,"low":47.92,"open":49.07,"volume":12520400}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":3512,"close":46.82,"high":49.05,"low":46.15,"open":48.86,"volume":22267900},{"timestamp":1618579800,"date":"2021-04-16","index":3513,"close":46.64,"high":47.43,"low":46.34,"open":47,"volume":12236400},{"timestamp":1618839000,"date":"2021-04-19","index":3514,"close":46.15,"high":46.47,"low":45.63,"open":46.43,"volume":9579400},{"timestamp":1618925400,"date":"2021-04-20","index":3515,"close":44.45,"high":45.52,"low":43.76,"open":45.5,"volume":15627800},{"timestamp":1619011800,"date":"2021-04-21","index":3516,"close":45.7,"high":45.74,"low":43.34,"open":44,"volume":16267100},{"timestamp":1619098200,"date":"2021-04-22","index":3517,"close":44.65,"high":46.33,"low":44.63,"open":46.06,"volume":17303200},{"timestamp":1619184600,"date":"2021-04-23","index":3518,"close":45.8,"high":45.94,"low":44.45,"open":44.81,"volume":9162700},{"timestamp":1619443800,"date":"2021-04-26","index":3519,"close":46.61,"high":47.1,"low":46.12,"open":46.5,"volume":11260000},{"timestamp":1619530200,"date":"2021-04-27","index":3520,"close":46.34,"high":46.74,"low":46.09,"open":46.66,"volume":8151600},{"timestamp":1619616600,"date":"2021-04-28","index":3521,"close":46.44,"high":46.75,"low":46.09,"open":46.25,"volume":7209200},{"timestamp":1619703000,"date":"2021-04-29","index":3522,"close":46.38,"high":47.01,"low":46.06,"open":46.91,"volume":8222300}]},{"date":"2021-01-14","estimated":-2.5,"reported":-2.53,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":3439,"close":40.03,"high":40.84,"low":39.9,"open":40.84,"volume":8142800},{"timestamp":1609338600,"date":"2020-12-30","index":3440,"close":40.56,"high":40.91,"low":39.89,"open":40,"volume":8504600},{"timestamp":1609425000,"date":"2020-12-31","index":3441,"close":40.21,"high":40.74,"low":39.76,"open":40.3,"volume":8705700},{"timestamp":1609770600,"date":"2021-01-04","index":3442,"close":38.73,"high":40.34,"low":38.33,"open":40.17,"volume":15123400},{"timestamp":1609857000,"date":"2021-01-05","index":3443,"close":39.55,"high":40.09,"low":38.45,"open":38.49,"volume":12317200},{"timestamp":1609943400,"date":"2021-01-06","index":3444,"close":40.38,"high":40.9,"low":39.54,"open":39.64,"volume":12881100},{"timestamp":1610029800,"date":"2021-01-07","index":3445,"close":40.23,"high":40.95,"low":40.21,"open":40.45,"volume":9136300},{"timestamp":1610116200,"date":"2021-01-08","index":3446,"close":40.02,"high":40.69,"low":39.77,"open":40.41,"volume":9497500},{"timestamp":1610375400,"date":"2021-01-11","index":3447,"close":39.41,"high":39.99,"low":38.9,"open":39.08,"volume":11748800},{"timestamp":1610461800,"date":"2021-01-12","index":3448,"close":40.3,"high":40.41,"low":39.16,"open":39.69,"volume":9725000},{"timestamp":1610548200,"date":"2021-01-13","index":3449,"close":40.45,"high":40.74,"low":39.63,"open":40.01,"volume":10852500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":3450,"close":41.47,"high":42.64,"low":41.12,"open":41.21,"volume":17658300},{"timestamp":1610721000,"date":"2021-01-15","index":3451,"close":39.98,"high":41.67,"low":39.96,"open":41.67,"volume":15465500},{"timestamp":1611066600,"date":"2021-01-19","index":3452,"close":40.31,"high":40.65,"low":39.8,"open":40.31,"volume":11530700},{"timestamp":1611153000,"date":"2021-01-20","index":3453,"close":41.62,"high":41.77,"low":40.5,"open":40.69,"volume":11335700},{"timestamp":1611239400,"date":"2021-01-21","index":3454,"close":40.67,"high":41.43,"low":40.17,"open":41.31,"volume":11134200},{"timestamp":1611325800,"date":"2021-01-22","index":3455,"close":40,"high":40.27,"low":39.81,"open":40,"volume":11310100},{"timestamp":1611585000,"date":"2021-01-25","index":3456,"close":38.9,"high":39.75,"low":38.42,"open":39.63,"volume":15964900},{"timestamp":1611671400,"date":"2021-01-26","index":3457,"close":39.32,"high":39.64,"low":38.98,"open":39.26,"volume":10599400},{"timestamp":1611757800,"date":"2021-01-27","index":3458,"close":38.52,"high":39.23,"low":38.16,"open":38.63,"volume":16953400},{"timestamp":1611844200,"date":"2021-01-28","index":3459,"close":40.08,"high":40.37,"low":38.99,"open":39.55,"volume":21654000},{"timestamp":1611930600,"date":"2021-01-29","index":3460,"close":37.96,"high":39.83,"low":37.74,"open":39.27,"volume":17989700}]},{"date":"2020-10-13","estimated":-3,"reported":-3.3,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":3375,"close":31.34,"high":31.96,"low":30.14,"open":30.6,"volume":22098400},{"timestamp":1601386200,"date":"2020-09-29","index":3376,"close":30.61,"high":31.11,"low":30.3,"open":31.1,"volume":14785600},{"timestamp":1601472600,"date":"2020-09-30","index":3377,"close":30.58,"high":31.85,"low":30.48,"open":30.99,"volume":16664100},{"timestamp":1601559000,"date":"2020-10-01","index":3378,"close":31.1,"high":31.36,"low":30.58,"open":30.99,"volume":12501900},{"timestamp":1601645400,"date":"2020-10-02","index":3379,"close":31.75,"high":32.3,"low":29.61,"open":29.75,"volume":27126000},{"timestamp":1601904600,"date":"2020-10-05","index":3380,"close":32,"high":32.43,"low":31.52,"open":32.35,"volume":14807100},{"timestamp":1601991000,"date":"2020-10-06","index":3381,"close":31.06,"high":32.72,"low":30.91,"open":32.63,"volume":20317100},{"timestamp":1602077400,"date":"2020-10-07","index":3382,"close":32.15,"high":32.36,"low":31.64,"open":32.22,"volume":15416600},{"timestamp":1602163800,"date":"2020-10-08","index":3383,"close":32.68,"high":33,"low":31.92,"open":32.69,"volume":18123800},{"timestamp":1602250200,"date":"2020-10-09","index":3384,"close":32.81,"high":33.27,"low":32.29,"open":32.71,"volume":16730600},{"timestamp":1602509400,"date":"2020-10-12","index":3385,"close":32.64,"high":32.81,"low":32.3,"open":32.68,"volume":12065800}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":3386,"close":31.77,"high":32.39,"low":31.48,"open":31.9,"volume":22421200},{"timestamp":1602682200,"date":"2020-10-14","index":3387,"close":31.76,"high":32.32,"low":31.65,"open":31.77,"volume":16497900},{"timestamp":1602768600,"date":"2020-10-15","index":3388,"close":31.34,"high":31.46,"low":30.69,"open":31.38,"volume":11922300},{"timestamp":1602855000,"date":"2020-10-16","index":3389,"close":31.47,"high":31.76,"low":31.24,"open":31.4,"volume":11143600},{"timestamp":1603114200,"date":"2020-10-19","index":3390,"close":31.5,"high":32.27,"low":31.31,"open":31.7,"volume":14588700},{"timestamp":1603200600,"date":"2020-10-20","index":3391,"close":31.98,"high":32.41,"low":31.59,"open":31.97,"volume":14244300},{"timestamp":1603287000,"date":"2020-10-21","index":3392,"close":31.5,"high":31.94,"low":31.37,"open":31.89,"volume":11292300},{"timestamp":1603373400,"date":"2020-10-22","index":3393,"close":33.72,"high":33.81,"low":31.72,"open":31.87,"volume":25713700},{"timestamp":1603459800,"date":"2020-10-23","index":3394,"close":34,"high":34.04,"low":32.9,"open":33.52,"volume":15247300},{"timestamp":1603719000,"date":"2020-10-26","index":3395,"close":31.93,"high":33.5,"low":31.53,"open":33.5,"volume":16558300},{"timestamp":1603805400,"date":"2020-10-27","index":3396,"close":30.71,"high":32.06,"low":30.69,"open":31.75,"volume":13442000}]},{"date":"2020-07-14","estimated":-4.07,"reported":-4.43,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":3311,"close":26.91,"high":28.1,"low":26.24,"open":28.02,"volume":45683400},{"timestamp":1593437400,"date":"2020-06-29","index":3312,"close":28.61,"high":28.82,"low":26.58,"open":27.2,"volume":38727300},{"timestamp":1593523800,"date":"2020-06-30","index":3313,"close":28.05,"high":28.66,"low":27.6,"open":28.35,"volume":27054800},{"timestamp":1593610200,"date":"2020-07-01","index":3314,"close":27.7,"high":29.85,"low":27.49,"open":29.02,"volume":39305300},{"timestamp":1593696600,"date":"2020-07-02","index":3315,"close":27.72,"high":28.73,"low":27.6,"open":28.54,"volume":29240100},{"timestamp":1594042200,"date":"2020-07-06","index":3316,"close":28.44,"high":28.63,"low":27.28,"open":28.24,"volume":27345200},{"timestamp":1594128600,"date":"2020-07-07","index":3317,"close":27.01,"high":27.95,"low":26.86,"open":27.86,"volume":24598100},{"timestamp":1594215000,"date":"2020-07-08","index":3318,"close":27.01,"high":27.28,"low":26.2,"open":26.65,"volume":27214100},{"timestamp":1594301400,"date":"2020-07-09","index":3319,"close":25.65,"high":26.92,"low":25.22,"open":26.79,"volume":31219800},{"timestamp":1594387800,"date":"2020-07-10","index":3320,"close":27.09,"high":27.26,"low":25.15,"open":25.3,"volume":31349400},{"timestamp":1594647000,"date":"2020-07-13","index":3321,"close":26.82,"high":27.62,"low":26.31,"open":27.23,"volume":34133100}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":3322,"close":26.11,"high":26.75,"low":25.46,"open":25.64,"volume":42273300},{"timestamp":1594819800,"date":"2020-07-15","index":3323,"close":28.6,"high":28.88,"low":26.92,"open":27.5,"volume":47726600},{"timestamp":1594906200,"date":"2020-07-16","index":3324,"close":27.26,"high":27.95,"low":27.04,"open":27.56,"volume":25914200},{"timestamp":1594992600,"date":"2020-07-17","index":3325,"close":27.05,"high":27.73,"low":26.94,"open":27.33,"volume":20920100},{"timestamp":1595251800,"date":"2020-07-20","index":3326,"close":26.22,"high":27.42,"low":26.03,"open":27,"volume":21574500},{"timestamp":1595338200,"date":"2020-07-21","index":3327,"close":26.43,"high":26.95,"low":26.35,"open":26.5,"volume":20930300},{"timestamp":1595424600,"date":"2020-07-22","index":3328,"close":26.25,"high":26.82,"low":26.11,"open":26.23,"volume":16710800},{"timestamp":1595511000,"date":"2020-07-23","index":3329,"close":26.78,"high":27.7,"low":25.78,"open":26,"volume":28110700},{"timestamp":1595597400,"date":"2020-07-24","index":3330,"close":25.96,"high":26.64,"low":25.88,"open":26.48,"volume":16774900},{"timestamp":1595856600,"date":"2020-07-27","index":3331,"close":25.5,"high":26.16,"low":25.37,"open":25.95,"volume":18849800},{"timestamp":1595943000,"date":"2020-07-28","index":3332,"close":25.94,"high":26.3,"low":25.34,"open":25.35,"volume":18615600}]},{"date":"2020-04-22","estimated":-0.7,"reported":-0.51,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":3254,"close":22.32,"high":23.5,"low":20.76,"open":22.31,"volume":95093000},{"timestamp":1586266200,"date":"2020-04-07","index":3255,"close":22.25,"high":25.85,"low":21.9,"open":25.21,"volume":98907200},{"timestamp":1586352600,"date":"2020-04-08","index":3256,"close":23.23,"high":23.64,"low":22.53,"open":23.09,"volume":67565200},{"timestamp":1586439000,"date":"2020-04-09","index":3257,"close":24.39,"high":25.53,"low":23.35,"open":25.4,"volume":91692900},{"timestamp":1586784600,"date":"2020-04-13","index":3258,"close":23.25,"high":25.06,"low":22.08,"open":24.98,"volume":76173000},{"timestamp":1586871000,"date":"2020-04-14","index":3259,"close":24.54,"high":25.29,"low":23.83,"open":23.99,"volume":60843600},{"timestamp":1586957400,"date":"2020-04-15","index":3260,"close":24.35,"high":25.5,"low":23.31,"open":24.91,"volume":88092500},{"timestamp":1587043800,"date":"2020-04-16","index":3261,"close":22.78,"high":23.8,"low":22.63,"open":23.76,"volume":57610200},{"timestamp":1587130200,"date":"2020-04-17","index":3262,"close":24.27,"high":24.61,"low":23.59,"open":24.15,"volume":52594500},{"timestamp":1587389400,"date":"2020-04-20","index":3263,"close":23.64,"high":24.12,"low":22.91,"open":23.44,"volume":42950800},{"timestamp":1587475800,"date":"2020-04-21","index":3264,"close":23.1,"high":23.77,"low":22.8,"open":23.02,"volume":38616700}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":3265,"close":22.47,"high":23.94,"low":21.63,"open":23.88,"volume":70143800},{"timestamp":1587648600,"date":"2020-04-23","index":3266,"close":22.48,"high":22.96,"low":22.41,"open":22.65,"volume":43581800},{"timestamp":1587735000,"date":"2020-04-24","index":3267,"close":22.41,"high":22.68,"low":21.75,"open":22.53,"volume":43694600},{"timestamp":1587994200,"date":"2020-04-27","index":3268,"close":22.16,"high":23.44,"low":22,"open":22.83,"volume":50561700},{"timestamp":1588080600,"date":"2020-04-28","index":3269,"close":24.34,"high":24.9,"low":22.65,"open":23,"volume":83972100},{"timestamp":1588167000,"date":"2020-04-29","index":3270,"close":27.32,"high":27.6,"low":25.5,"open":25.69,"volume":81614900},{"timestamp":1588253400,"date":"2020-04-30","index":3271,"close":25.91,"high":27.23,"low":25.5,"open":26.7,"volume":63570700},{"timestamp":1588339800,"date":"2020-05-01","index":3272,"close":24.12,"high":25.4,"low":23.72,"open":24.95,"volume":45146100},{"timestamp":1588599000,"date":"2020-05-04","index":3273,"close":22.57,"high":22.79,"low":20.5,"open":21.19,"volume":91387100},{"timestamp":1588685400,"date":"2020-05-05","index":3274,"close":21.71,"high":23.5,"low":21.51,"open":23.02,"volume":51178700},{"timestamp":1588771800,"date":"2020-05-06","index":3275,"close":21,"high":22.1,"low":20.75,"open":21.76,"volume":52949200}]},{"date":"2020-01-14","estimated":1.4,"reported":1.7,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":3186,"close":59.08,"high":59.65,"low":58.79,"open":59.63,"volume":3538600},{"timestamp":1577716200,"date":"2019-12-30","index":3187,"close":58.66,"high":59.3,"low":58.24,"open":59.25,"volume":3779300},{"timestamp":1577802600,"date":"2019-12-31","index":3188,"close":58.48,"high":58.73,"low":58.34,"open":58.49,"volume":2917300},{"timestamp":1577975400,"date":"2020-01-02","index":3189,"close":59.04,"high":59.39,"low":58.45,"open":58.93,"volume":4459200},{"timestamp":1578061800,"date":"2020-01-03","index":3190,"close":58.06,"high":58.12,"low":56.91,"open":57.5,"volume":9078100},{"timestamp":1578321000,"date":"2020-01-06","index":3191,"close":57.66,"high":57.76,"low":56.66,"open":56.99,"volume":5504300},{"timestamp":1578407400,"date":"2020-01-07","index":3192,"close":57.61,"high":58.07,"low":57.47,"open":57.91,"volume":5563000},{"timestamp":1578493800,"date":"2020-01-08","index":3193,"close":58.85,"high":59.4,"low":57.73,"open":57.75,"volume":8519000},{"timestamp":1578580200,"date":"2020-01-09","index":3194,"close":58.96,"high":59.47,"low":58.58,"open":59.26,"volume":5336700},{"timestamp":1578666600,"date":"2020-01-10","index":3195,"close":59.24,"high":59.49,"low":58.62,"open":59.25,"volume":8279700},{"timestamp":1578925800,"date":"2020-01-13","index":3196,"close":59.49,"high":59.7,"low":59.03,"open":59.03,"volume":8414200}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":3197,"close":61.45,"high":62.25,"low":60.86,"open":62.04,"volume":16454100},{"timestamp":1579098600,"date":"2020-01-15","index":3198,"close":61.62,"high":61.94,"low":61.03,"open":61.54,"volume":7953400},{"timestamp":1579185000,"date":"2020-01-16","index":3199,"close":61.88,"high":62.48,"low":61.63,"open":62.06,"volume":4950300},{"timestamp":1579271400,"date":"2020-01-17","index":3200,"close":62.03,"high":62.48,"low":61.87,"open":62.13,"volume":5770000},{"timestamp":1579617000,"date":"2020-01-21","index":3201,"close":60.34,"high":61.61,"low":58.43,"open":61.25,"volume":16592000},{"timestamp":1579703400,"date":"2020-01-22","index":3202,"close":59.64,"high":60.72,"low":59.56,"open":60.63,"volume":7096400},{"timestamp":1579789800,"date":"2020-01-23","index":3203,"close":60.27,"high":60.38,"low":58.19,"open":59.19,"volume":7774500},{"timestamp":1579876200,"date":"2020-01-24","index":3204,"close":58.81,"high":60.21,"low":57.84,"open":60.1,"volume":10989500},{"timestamp":1580135400,"date":"2020-01-27","index":3205,"close":56.83,"high":57.18,"low":55.62,"open":56.49,"volume":13090200},{"timestamp":1580221800,"date":"2020-01-28","index":3206,"close":57.48,"high":57.97,"low":56.75,"open":57.55,"volume":6343700},{"timestamp":1580308200,"date":"2020-01-29","index":3207,"close":56.65,"high":57.8,"low":56.57,"open":57.64,"volume":5662000}]}]
diff --git a/data/DPZ_full.json b/data/DPZ_full.json
index a60f86a7a..51b74257f 100644
--- a/data/DPZ_full.json
+++ b/data/DPZ_full.json
@@ -1 +1 @@
-[{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":4.94,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":3.65,"reported":4.19,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":5086,"close":425.92,"high":430.12,"low":424,"open":430,"volume":402300},{"timestamp":1727357400,"date":"2024-09-26","index":5087,"close":432.35,"high":432.77,"low":428.06,"open":429.77,"volume":328300},{"timestamp":1727443800,"date":"2024-09-27","index":5088,"close":429.03,"high":433.24,"low":425.36,"open":433,"volume":447000},{"timestamp":1727703000,"date":"2024-09-30","index":5089,"close":430.14,"high":438.52,"low":427.97,"open":432,"volume":730200},{"timestamp":1727789400,"date":"2024-10-01","index":5090,"close":430.66,"high":431.43,"low":424.06,"open":429.25,"volume":497200},{"timestamp":1727875800,"date":"2024-10-02","index":5091,"close":423.2,"high":428.33,"low":418.57,"open":426.26,"volume":489800},{"timestamp":1727962200,"date":"2024-10-03","index":5092,"close":420.89,"high":422.37,"low":415.97,"open":422.37,"volume":443900},{"timestamp":1728048600,"date":"2024-10-04","index":5093,"close":425.31,"high":425.51,"low":417.79,"open":423.15,"volume":569000},{"timestamp":1728307800,"date":"2024-10-07","index":5094,"close":410,"high":416.16,"low":407.27,"open":412.5,"volume":965400},{"timestamp":1728394200,"date":"2024-10-08","index":5095,"close":411.15,"high":417.91,"low":410.49,"open":410.49,"volume":710300},{"timestamp":1728480600,"date":"2024-10-09","index":5096,"close":413.2,"high":419.33,"low":411.29,"open":412.65,"volume":1169600}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":5097,"close":408.75,"high":423.35,"low":398,"open":417.8,"volume":2343900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-18","estimated":3.68,"reported":4.03,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":5027,"close":492.61,"high":504.72,"low":491.07,"open":504.72,"volume":443200},{"timestamp":1720013400,"date":"2024-07-03","index":5028,"close":497.33,"high":500.93,"low":492.9,"open":493.77,"volume":221300},{"timestamp":1720186200,"date":"2024-07-05","index":5029,"close":493.73,"high":496.85,"low":490.29,"open":494.89,"volume":362600},{"timestamp":1720445400,"date":"2024-07-08","index":5030,"close":500.33,"high":509.09,"low":498.39,"open":508.57,"volume":614300},{"timestamp":1720531800,"date":"2024-07-09","index":5031,"close":477.83,"high":501.45,"low":476.87,"open":500.35,"volume":757300},{"timestamp":1720618200,"date":"2024-07-10","index":5032,"close":477.99,"high":480.02,"low":470.5,"open":477.9,"volume":626400},{"timestamp":1720704600,"date":"2024-07-11","index":5033,"close":473.09,"high":485.01,"low":472.19,"open":481.11,"volume":421200},{"timestamp":1720791000,"date":"2024-07-12","index":5034,"close":491.48,"high":496.23,"low":476.68,"open":476.68,"volume":720500},{"timestamp":1721050200,"date":"2024-07-15","index":5035,"close":483.03,"high":492.82,"low":482.85,"open":491.6,"volume":581300},{"timestamp":1721136600,"date":"2024-07-16","index":5036,"close":489.85,"high":492.63,"low":482.88,"open":485,"volume":572900},{"timestamp":1721223000,"date":"2024-07-17","index":5037,"close":473.27,"high":489.4,"low":472.6,"open":486.36,"volume":956500}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":5038,"close":409.04,"high":434.98,"low":406.16,"open":409.8,"volume":3127800},{"timestamp":1721395800,"date":"2024-07-19","index":5039,"close":404.17,"high":411.72,"low":400.03,"open":407.34,"volume":1613500},{"timestamp":1721655000,"date":"2024-07-22","index":5040,"close":415.55,"high":419.04,"low":401.3,"open":403.12,"volume":1651200},{"timestamp":1721741400,"date":"2024-07-23","index":5041,"close":422.94,"high":433.38,"low":417,"open":418.77,"volume":1605800},{"timestamp":1721827800,"date":"2024-07-24","index":5042,"close":424.73,"high":427.35,"low":418.73,"open":422,"volume":1087700},{"timestamp":1721914200,"date":"2024-07-25","index":5043,"close":425.17,"high":426.11,"low":417.23,"open":423.84,"volume":958100},{"timestamp":1722000600,"date":"2024-07-26","index":5044,"close":417.45,"high":425.86,"low":415.09,"open":425,"volume":810300},{"timestamp":1722259800,"date":"2024-07-29","index":5045,"close":428.13,"high":430.61,"low":417.47,"open":422.65,"volume":759400},{"timestamp":1722346200,"date":"2024-07-30","index":5046,"close":429.15,"high":431.02,"low":425.42,"open":427.82,"volume":524400},{"timestamp":1722432600,"date":"2024-07-31","index":5047,"close":428.7,"high":435,"low":425.37,"open":435,"volume":842800},{"timestamp":1722519000,"date":"2024-08-01","index":5048,"close":426.64,"high":431.54,"low":421.77,"open":430,"volume":590100}]},{"date":"2024-04-29","estimated":3.39,"reported":3.58,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":4972,"close":495.31,"high":502.6,"low":494.92,"open":500.83,"volume":475700},{"timestamp":1713187800,"date":"2024-04-15","index":4973,"close":488.02,"high":500.18,"low":487.94,"open":498.88,"volume":406300},{"timestamp":1713274200,"date":"2024-04-16","index":4974,"close":486.65,"high":489.58,"low":484.11,"open":489.19,"volume":346100},{"timestamp":1713360600,"date":"2024-04-17","index":4975,"close":482.05,"high":490.33,"low":479.61,"open":490.33,"volume":328700},{"timestamp":1713447000,"date":"2024-04-18","index":4976,"close":481.66,"high":487.44,"low":478.57,"open":483.08,"volume":350500},{"timestamp":1713533400,"date":"2024-04-19","index":4977,"close":473.55,"high":483.32,"low":469.99,"open":483.32,"volume":590300},{"timestamp":1713792600,"date":"2024-04-22","index":4978,"close":471.28,"high":477.45,"low":469.17,"open":477.45,"volume":578200},{"timestamp":1713879000,"date":"2024-04-23","index":4979,"close":481.16,"high":483.51,"low":471.61,"open":475.59,"volume":663600},{"timestamp":1713965400,"date":"2024-04-24","index":4980,"close":487.71,"high":488.84,"low":478.04,"open":479.61,"volume":719400},{"timestamp":1714051800,"date":"2024-04-25","index":4981,"close":494.77,"high":498.44,"low":484.67,"open":487.97,"volume":661700},{"timestamp":1714138200,"date":"2024-04-26","index":4982,"close":499.07,"high":502.63,"low":491.28,"open":492.37,"volume":958100}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":4983,"close":527.13,"high":539.99,"low":508.29,"open":530.3,"volume":1902600},{"timestamp":1714483800,"date":"2024-04-30","index":4984,"close":529.27,"high":542.75,"low":522.91,"open":528.41,"volume":1314400},{"timestamp":1714570200,"date":"2024-05-01","index":4985,"close":516.42,"high":528.99,"low":515,"open":525.58,"volume":690400},{"timestamp":1714656600,"date":"2024-05-02","index":4986,"close":512.7,"high":520.02,"low":511.7,"open":517.32,"volume":470000},{"timestamp":1714743000,"date":"2024-05-03","index":4987,"close":514.33,"high":518.99,"low":509.08,"open":518.3,"volume":583500},{"timestamp":1715002200,"date":"2024-05-06","index":4988,"close":522.38,"high":525.62,"low":515.17,"open":516.87,"volume":419200},{"timestamp":1715088600,"date":"2024-05-07","index":4989,"close":517.23,"high":522.81,"low":517.05,"open":520.89,"volume":496000},{"timestamp":1715175000,"date":"2024-05-08","index":4990,"close":516.67,"high":522.12,"low":515.48,"open":515.48,"volume":399400},{"timestamp":1715261400,"date":"2024-05-09","index":4991,"close":517.26,"high":520.56,"low":514.48,"open":517.09,"volume":268600},{"timestamp":1715347800,"date":"2024-05-10","index":4992,"close":518.65,"high":522.14,"low":516.4,"open":519.69,"volume":224500},{"timestamp":1715607000,"date":"2024-05-13","index":4993,"close":510.24,"high":522.74,"low":509.79,"open":519.35,"volume":439500}]},{"date":"2024-02-26","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":4928,"close":426.58,"high":431.47,"low":423.01,"open":424.58,"volume":540400},{"timestamp":1707489000,"date":"2024-02-09","index":4929,"close":425.09,"high":427.55,"low":424.45,"open":426,"volume":391500},{"timestamp":1707748200,"date":"2024-02-12","index":4930,"close":427.29,"high":429,"low":424.83,"open":425.09,"volume":385400},{"timestamp":1707834600,"date":"2024-02-13","index":4931,"close":421.5,"high":425.59,"low":418.64,"open":421.96,"volume":411200},{"timestamp":1707921000,"date":"2024-02-14","index":4932,"close":424.48,"high":424.72,"low":417.64,"open":423.73,"volume":483000},{"timestamp":1708007400,"date":"2024-02-15","index":4933,"close":424.72,"high":428.51,"low":422.24,"open":425.19,"volume":370100},{"timestamp":1708093800,"date":"2024-02-16","index":4934,"close":421.85,"high":427.9,"low":421.55,"open":423.67,"volume":406200},{"timestamp":1708439400,"date":"2024-02-20","index":4935,"close":417.15,"high":421.39,"low":416.46,"open":421.14,"volume":449000},{"timestamp":1708525800,"date":"2024-02-21","index":4936,"close":420.76,"high":421.68,"low":416.35,"open":417.66,"volume":486200},{"timestamp":1708612200,"date":"2024-02-22","index":4937,"close":428.01,"high":429.31,"low":419.38,"open":421.39,"volume":569600},{"timestamp":1708698600,"date":"2024-02-23","index":4938,"close":433.65,"high":434.04,"low":427.94,"open":430,"volume":977100}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":4939,"close":459,"high":476.18,"low":456.78,"open":463,"volume":2263700},{"timestamp":1709044200,"date":"2024-02-27","index":4940,"close":446.27,"high":460.28,"low":444.04,"open":460.26,"volume":1055200},{"timestamp":1709130600,"date":"2024-02-28","index":4941,"close":446.37,"high":451.97,"low":444.25,"open":446.06,"volume":585800},{"timestamp":1709217000,"date":"2024-02-29","index":4942,"close":448.35,"high":451.62,"low":443.65,"open":447.99,"volume":787700},{"timestamp":1709303400,"date":"2024-03-01","index":4943,"close":447.23,"high":449.48,"low":444.69,"open":448,"volume":423400},{"timestamp":1709562600,"date":"2024-03-04","index":4944,"close":449.99,"high":452.28,"low":446.53,"open":447.45,"volume":419100},{"timestamp":1709649000,"date":"2024-03-05","index":4945,"close":449.59,"high":450.8,"low":445.83,"open":450.32,"volume":344800},{"timestamp":1709735400,"date":"2024-03-06","index":4946,"close":447.24,"high":451.94,"low":443.83,"open":451.72,"volume":501400},{"timestamp":1709821800,"date":"2024-03-07","index":4947,"close":447.37,"high":452.62,"low":446.85,"open":448.94,"volume":523000},{"timestamp":1709908200,"date":"2024-03-08","index":4948,"close":445.01,"high":450.45,"low":442.85,"open":445.84,"volume":476000},{"timestamp":1710163800,"date":"2024-03-11","index":4949,"close":443.9,"high":445.92,"low":439.51,"open":443.68,"volume":422500}]},{"date":"2023-10-12","estimated":3.3,"reported":4.18,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4836,"close":380.21,"high":384.35,"low":377.91,"open":380.12,"volume":490700},{"timestamp":1695907800,"date":"2023-09-28","index":4837,"close":382.31,"high":383.68,"low":377.87,"open":380.31,"volume":390900},{"timestamp":1695994200,"date":"2023-09-29","index":4838,"close":378.79,"high":385.11,"low":377.78,"open":384.91,"volume":471400},{"timestamp":1696253400,"date":"2023-10-02","index":4839,"close":380.54,"high":382.77,"low":376.52,"open":377.69,"volume":398800},{"timestamp":1696339800,"date":"2023-10-03","index":4840,"close":364.18,"high":380.69,"low":362.55,"open":380.57,"volume":663300},{"timestamp":1696426200,"date":"2023-10-04","index":4841,"close":371,"high":371.7,"low":362.28,"open":365.72,"volume":603400},{"timestamp":1696512600,"date":"2023-10-05","index":4842,"close":363.23,"high":368.22,"low":361.68,"open":367.62,"volume":659100},{"timestamp":1696599000,"date":"2023-10-06","index":4843,"close":341.56,"high":360.5,"low":330.05,"open":360.35,"volume":1941600},{"timestamp":1696858200,"date":"2023-10-09","index":4844,"close":350.14,"high":350.72,"low":335.02,"open":335.9,"volume":895700},{"timestamp":1696944600,"date":"2023-10-10","index":4845,"close":355.6,"high":358.63,"low":349.59,"open":351.92,"volume":667600},{"timestamp":1697031000,"date":"2023-10-11","index":4846,"close":354.05,"high":359.47,"low":352.65,"open":356.12,"volume":962000}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4847,"close":350.17,"high":369.37,"low":347.21,"open":359.6,"volume":1791600},{"timestamp":1697203800,"date":"2023-10-13","index":4848,"close":346.81,"high":359.76,"low":345.35,"open":345.35,"volume":909300},{"timestamp":1697463000,"date":"2023-10-16","index":4849,"close":351.68,"high":352.03,"low":344.48,"open":349.32,"volume":689000},{"timestamp":1697549400,"date":"2023-10-17","index":4850,"close":350.49,"high":355.72,"low":348.51,"open":350.06,"volume":618300},{"timestamp":1697635800,"date":"2023-10-18","index":4851,"close":345.12,"high":350.37,"low":344.48,"open":349.3,"volume":645300},{"timestamp":1697722200,"date":"2023-10-19","index":4852,"close":344.31,"high":350.23,"low":342.91,"open":350.23,"volume":784500},{"timestamp":1697808600,"date":"2023-10-20","index":4853,"close":347.69,"high":349.45,"low":343.78,"open":344.05,"volume":683700},{"timestamp":1698067800,"date":"2023-10-23","index":4854,"close":348.3,"high":350.6,"low":344.33,"open":346,"volume":494800},{"timestamp":1698154200,"date":"2023-10-24","index":4855,"close":353.59,"high":354.25,"low":349.76,"open":349.85,"volume":458500},{"timestamp":1698240600,"date":"2023-10-25","index":4856,"close":349.91,"high":354.55,"low":347.94,"open":353.82,"volume":433500},{"timestamp":1698327000,"date":"2023-10-26","index":4857,"close":345.94,"high":351.04,"low":345.32,"open":349.71,"volume":517000}]},{"date":"2023-07-24","estimated":3.05,"reported":3.08,"pre":[{"timestamp":1688736600,"date":"2023-07-07","index":4779,"close":341.68,"high":344.7,"low":332.44,"open":333.26,"volume":685000},{"timestamp":1688995800,"date":"2023-07-10","index":4780,"close":347.41,"high":351.63,"low":341.99,"open":341.99,"volume":729100},{"timestamp":1689082200,"date":"2023-07-11","index":4781,"close":349.79,"high":350.82,"low":346.7,"open":346.7,"volume":479400},{"timestamp":1689168600,"date":"2023-07-12","index":4782,"close":388.59,"high":409.95,"low":381.24,"open":398.9,"volume":2752000},{"timestamp":1689255000,"date":"2023-07-13","index":4783,"close":386.87,"high":393.33,"low":385.48,"open":390.71,"volume":1087700},{"timestamp":1689341400,"date":"2023-07-14","index":4784,"close":384.66,"high":389.4,"low":382.95,"open":387.66,"volume":628300},{"timestamp":1689600600,"date":"2023-07-17","index":4785,"close":389.74,"high":392.62,"low":383.21,"open":385.78,"volume":589900},{"timestamp":1689687000,"date":"2023-07-18","index":4786,"close":392.29,"high":393.78,"low":388.33,"open":391,"volume":545400},{"timestamp":1689773400,"date":"2023-07-19","index":4787,"close":392.33,"high":397.72,"low":388.76,"open":396.59,"volume":442600},{"timestamp":1689859800,"date":"2023-07-20","index":4788,"close":387.83,"high":393.25,"low":385.24,"open":393.16,"volume":593800},{"timestamp":1689946200,"date":"2023-07-21","index":4789,"close":385.44,"high":389.66,"low":384.48,"open":388.4,"volume":770900}],"post":[{"timestamp":1690205400,"date":"2023-07-24","index":4790,"close":385.9,"high":401.77,"low":383.23,"open":400,"volume":1985000},{"timestamp":1690291800,"date":"2023-07-25","index":4791,"close":397.05,"high":399.69,"low":387,"open":387.51,"volume":1026000},{"timestamp":1690378200,"date":"2023-07-26","index":4792,"close":401.36,"high":405,"low":394.81,"open":396.3,"volume":937000},{"timestamp":1690464600,"date":"2023-07-27","index":4793,"close":402.58,"high":406.31,"low":397.14,"open":400.4,"volume":644300},{"timestamp":1690551000,"date":"2023-07-28","index":4794,"close":400.88,"high":406.12,"low":399.79,"open":405.9,"volume":461100},{"timestamp":1690810200,"date":"2023-07-31","index":4795,"close":396.74,"high":401.53,"low":394.15,"open":400.23,"volume":614900},{"timestamp":1690896600,"date":"2023-08-01","index":4796,"close":399.65,"high":401.31,"low":394.02,"open":396.58,"volume":571500},{"timestamp":1690983000,"date":"2023-08-02","index":4797,"close":398.3,"high":401.86,"low":395.05,"open":398.32,"volume":419000},{"timestamp":1691069400,"date":"2023-08-03","index":4798,"close":401.36,"high":403.9,"low":395.51,"open":397.26,"volume":573700},{"timestamp":1691155800,"date":"2023-08-04","index":4799,"close":395.36,"high":403.06,"low":394.6,"open":403.06,"volume":420900},{"timestamp":1691415000,"date":"2023-08-07","index":4800,"close":398.69,"high":399.6,"low":395.36,"open":396.6,"volume":382400}]},{"date":"2023-04-27","estimated":2.73,"reported":2.93,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4720,"close":326.44,"high":333.57,"low":326.24,"open":332.85,"volume":589100},{"timestamp":1681392600,"date":"2023-04-13","index":4721,"close":332.6,"high":333.32,"low":326.73,"open":327.11,"volume":538600},{"timestamp":1681479000,"date":"2023-04-14","index":4722,"close":330.38,"high":335.92,"low":330.09,"open":332,"volume":510400},{"timestamp":1681738200,"date":"2023-04-17","index":4723,"close":329.9,"high":334.02,"low":328.65,"open":332.33,"volume":654100},{"timestamp":1681824600,"date":"2023-04-18","index":4724,"close":326.7,"high":332.18,"low":325.64,"open":330.77,"volume":552400},{"timestamp":1681911000,"date":"2023-04-19","index":4725,"close":325.66,"high":328.02,"low":323.7,"open":326.79,"volume":520500},{"timestamp":1681997400,"date":"2023-04-20","index":4726,"close":322.9,"high":325.71,"low":321.81,"open":324.97,"volume":488900},{"timestamp":1682083800,"date":"2023-04-21","index":4727,"close":330.52,"high":330.56,"low":323.48,"open":325.99,"volume":707400},{"timestamp":1682343000,"date":"2023-04-24","index":4728,"close":330.27,"high":332.49,"low":326.59,"open":332.06,"volume":636300},{"timestamp":1682429400,"date":"2023-04-25","index":4729,"close":329.63,"high":331.5,"low":327.38,"open":330.86,"volume":728600},{"timestamp":1682515800,"date":"2023-04-26","index":4730,"close":339.03,"high":339.57,"low":328.53,"open":328.6,"volume":1051500}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4731,"close":317.14,"high":353.95,"low":315.12,"open":350.2,"volume":2113600},{"timestamp":1682688600,"date":"2023-04-28","index":4732,"close":317.47,"high":320.38,"low":314.35,"open":318.33,"volume":924900},{"timestamp":1682947800,"date":"2023-05-01","index":4733,"close":311.25,"high":318.17,"low":310.5,"open":316.52,"volume":1155600},{"timestamp":1683034200,"date":"2023-05-02","index":4734,"close":311.59,"high":313.39,"low":307.54,"open":310.37,"volume":781400},{"timestamp":1683120600,"date":"2023-05-03","index":4735,"close":314.86,"high":318.04,"low":309.99,"open":310.71,"volume":586000},{"timestamp":1683207000,"date":"2023-05-04","index":4736,"close":311.41,"high":315.99,"low":310.21,"open":312.66,"volume":459300},{"timestamp":1683293400,"date":"2023-05-05","index":4737,"close":311.11,"high":315.32,"low":310.78,"open":312.71,"volume":493800},{"timestamp":1683552600,"date":"2023-05-08","index":4738,"close":308.94,"high":314.23,"low":308.85,"open":311.11,"volume":458700},{"timestamp":1683639000,"date":"2023-05-09","index":4739,"close":308.64,"high":310.16,"low":306.76,"open":308.8,"volume":432400},{"timestamp":1683725400,"date":"2023-05-10","index":4740,"close":306.89,"high":310.64,"low":304.32,"open":309.63,"volume":399400},{"timestamp":1683811800,"date":"2023-05-11","index":4741,"close":306.93,"high":308.89,"low":305,"open":306.86,"volume":462600}]},{"date":"2023-02-23","estimated":3.94,"reported":3.97,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":4676,"close":357.2,"high":357.71,"low":350.3,"open":353.81,"volume":303500},{"timestamp":1675866600,"date":"2023-02-08","index":4677,"close":353.59,"high":356.19,"low":350.21,"open":355.76,"volume":295300},{"timestamp":1675953000,"date":"2023-02-09","index":4678,"close":354.97,"high":358.14,"low":353.88,"open":357.33,"volume":512100},{"timestamp":1676039400,"date":"2023-02-10","index":4679,"close":354.06,"high":359.35,"low":352.72,"open":352.92,"volume":699500},{"timestamp":1676298600,"date":"2023-02-13","index":4680,"close":355.05,"high":357.86,"low":352.39,"open":354.21,"volume":486300},{"timestamp":1676385000,"date":"2023-02-14","index":4681,"close":347.58,"high":354.64,"low":345.69,"open":354.64,"volume":448400},{"timestamp":1676471400,"date":"2023-02-15","index":4682,"close":360.1,"high":360.32,"low":346.87,"open":346.87,"volume":549900},{"timestamp":1676557800,"date":"2023-02-16","index":4683,"close":356.83,"high":359.92,"low":354.52,"open":356.62,"volume":425100},{"timestamp":1676644200,"date":"2023-02-17","index":4684,"close":357.36,"high":357.46,"low":351.51,"open":355.88,"volume":819500},{"timestamp":1676989800,"date":"2023-02-21","index":4685,"close":350.23,"high":354.54,"low":348.33,"open":352.61,"volume":505300},{"timestamp":1677076200,"date":"2023-02-22","index":4686,"close":348.46,"high":351.65,"low":341.35,"open":347.07,"volume":1207200}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":4687,"close":307.86,"high":319.3,"low":302.14,"open":315.15,"volume":3821500},{"timestamp":1677249000,"date":"2023-02-24","index":4688,"close":297.47,"high":310.5,"low":297,"open":302.1,"volume":2165700},{"timestamp":1677508200,"date":"2023-02-27","index":4689,"close":295.63,"high":300.47,"low":291,"open":298.02,"volume":1821100},{"timestamp":1677594600,"date":"2023-02-28","index":4690,"close":294.01,"high":297.91,"low":291.32,"open":292.53,"volume":1387500},{"timestamp":1677681000,"date":"2023-03-01","index":4691,"close":301.73,"high":302.65,"low":293.24,"open":293.84,"volume":1368000},{"timestamp":1677767400,"date":"2023-03-02","index":4692,"close":305.32,"high":305.87,"low":300,"open":302,"volume":680500},{"timestamp":1677853800,"date":"2023-03-03","index":4693,"close":304.76,"high":307.77,"low":301.46,"open":301.9,"volume":894400},{"timestamp":1678113000,"date":"2023-03-06","index":4694,"close":316.32,"high":319.1,"low":309.16,"open":309.67,"volume":1510800},{"timestamp":1678199400,"date":"2023-03-07","index":4695,"close":310.85,"high":320.55,"low":310.54,"open":316.24,"volume":1002500},{"timestamp":1678285800,"date":"2023-03-08","index":4696,"close":312.13,"high":312.94,"low":308,"open":308.71,"volume":886600},{"timestamp":1678372200,"date":"2023-03-09","index":4697,"close":309.12,"high":314.14,"low":307.31,"open":312.33,"volume":552500}]},{"date":"2022-10-13","estimated":2.97,"reported":2.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":4586,"close":321.18,"high":323.38,"low":313.18,"open":318.14,"volume":599200},{"timestamp":1664458200,"date":"2022-09-29","index":4587,"close":316.35,"high":323.32,"low":310.99,"open":318.64,"volume":754700},{"timestamp":1664544600,"date":"2022-09-30","index":4588,"close":310.2,"high":319.68,"low":310.07,"open":315.29,"volume":589500},{"timestamp":1664803800,"date":"2022-10-03","index":4589,"close":316.44,"high":318.33,"low":300.63,"open":311.15,"volume":843700},{"timestamp":1664890200,"date":"2022-10-04","index":4590,"close":330.61,"high":333.84,"low":327.33,"open":328.94,"volume":1030300},{"timestamp":1664976600,"date":"2022-10-05","index":4591,"close":335.13,"high":336.65,"low":324.53,"open":328,"volume":661500},{"timestamp":1665063000,"date":"2022-10-06","index":4592,"close":324.22,"high":336.75,"low":320.89,"open":336.28,"volume":713100},{"timestamp":1665149400,"date":"2022-10-07","index":4593,"close":314.52,"high":321.04,"low":312.86,"open":320.43,"volume":713700},{"timestamp":1665408600,"date":"2022-10-10","index":4594,"close":309.67,"high":316.01,"low":304.42,"open":315.7,"volume":993600},{"timestamp":1665495000,"date":"2022-10-11","index":4595,"close":303.5,"high":312.04,"low":302.35,"open":310.52,"volume":974200},{"timestamp":1665581400,"date":"2022-10-12","index":4596,"close":301.76,"high":305.24,"low":299.41,"open":303.3,"volume":800900}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":4597,"close":333.26,"high":335.93,"low":313.08,"open":318,"volume":2912700},{"timestamp":1665754200,"date":"2022-10-14","index":4598,"close":317.34,"high":334.13,"low":316.93,"open":334,"volume":1361200},{"timestamp":1666013400,"date":"2022-10-17","index":4599,"close":321.16,"high":326.99,"low":318.14,"open":322.99,"volume":982800},{"timestamp":1666099800,"date":"2022-10-18","index":4600,"close":328.9,"high":331.33,"low":322.04,"open":323.46,"volume":1164700},{"timestamp":1666186200,"date":"2022-10-19","index":4601,"close":323.4,"high":331.97,"low":321.43,"open":327.59,"volume":720800},{"timestamp":1666272600,"date":"2022-10-20","index":4602,"close":319.5,"high":327.71,"low":318.91,"open":322.22,"volume":664400},{"timestamp":1666359000,"date":"2022-10-21","index":4603,"close":321.56,"high":322.74,"low":314.12,"open":320.42,"volume":754000},{"timestamp":1666618200,"date":"2022-10-24","index":4604,"close":323.16,"high":323.59,"low":315.69,"open":322.98,"volume":614200},{"timestamp":1666704600,"date":"2022-10-25","index":4605,"close":328.88,"high":332.79,"low":324.82,"open":324.97,"volume":610500},{"timestamp":1666791000,"date":"2022-10-26","index":4606,"close":322.02,"high":331.15,"low":321.57,"open":329.77,"volume":826800},{"timestamp":1666877400,"date":"2022-10-27","index":4607,"close":331.5,"high":337.92,"low":326.91,"open":326.91,"volume":899600}]},{"date":"2022-07-21","estimated":2.91,"reported":2.82,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":4527,"close":397.57,"high":400.05,"low":393.8,"open":397.48,"volume":541200},{"timestamp":1657200600,"date":"2022-07-07","index":4528,"close":405.54,"high":406.27,"low":395.91,"open":395.97,"volume":458200},{"timestamp":1657287000,"date":"2022-07-08","index":4529,"close":401.35,"high":409.03,"low":398.8,"open":405.08,"volume":546300},{"timestamp":1657546200,"date":"2022-07-11","index":4530,"close":397.25,"high":403.32,"low":396.5,"open":400.98,"volume":514500},{"timestamp":1657632600,"date":"2022-07-12","index":4531,"close":391.49,"high":402.74,"low":389.39,"open":396.75,"volume":461600},{"timestamp":1657719000,"date":"2022-07-13","index":4532,"close":401.37,"high":405,"low":386.39,"open":388.85,"volume":593800},{"timestamp":1657805400,"date":"2022-07-14","index":4533,"close":399.15,"high":402.34,"low":396.55,"open":400,"volume":489700},{"timestamp":1657891800,"date":"2022-07-15","index":4534,"close":406.6,"high":406.91,"low":399.55,"open":401.69,"volume":411700},{"timestamp":1658151000,"date":"2022-07-18","index":4535,"close":406.81,"high":411.21,"low":404.34,"open":409.26,"volume":458700},{"timestamp":1658237400,"date":"2022-07-19","index":4536,"close":410.24,"high":412.31,"low":404.07,"open":409.99,"volume":552600},{"timestamp":1658323800,"date":"2022-07-20","index":4537,"close":410.86,"high":416.08,"low":409.41,"open":410.05,"volume":880600}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":4538,"close":405.64,"high":426.44,"low":404.38,"open":413.99,"volume":1089700},{"timestamp":1658496600,"date":"2022-07-22","index":4539,"close":399.27,"high":411.55,"low":396.15,"open":405.4,"volume":602500},{"timestamp":1658755800,"date":"2022-07-25","index":4540,"close":387.99,"high":403.08,"low":385.83,"open":401.19,"volume":953200},{"timestamp":1658842200,"date":"2022-07-26","index":4541,"close":386.75,"high":393.97,"low":380.75,"open":385,"volume":865600},{"timestamp":1658928600,"date":"2022-07-27","index":4542,"close":392.99,"high":395.43,"low":389.3,"open":389.34,"volume":715100},{"timestamp":1659015000,"date":"2022-07-28","index":4543,"close":389.82,"high":397.05,"low":389.25,"open":394.55,"volume":696000},{"timestamp":1659101400,"date":"2022-07-29","index":4544,"close":392.11,"high":394.73,"low":385.26,"open":389.6,"volume":903200},{"timestamp":1659360600,"date":"2022-08-01","index":4545,"close":390.12,"high":395.25,"low":389.67,"open":392.31,"volume":535600},{"timestamp":1659447000,"date":"2022-08-02","index":4546,"close":391.07,"high":395.75,"low":386.4,"open":388.74,"volume":432400},{"timestamp":1659533400,"date":"2022-08-03","index":4547,"close":390.91,"high":394.02,"low":388.3,"open":394.02,"volume":567000},{"timestamp":1659619800,"date":"2022-08-04","index":4548,"close":391.34,"high":394.34,"low":387.78,"open":390.41,"volume":597000}]},{"date":"2022-04-28","estimated":3.06,"reported":2.5,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":4470,"close":388.57,"high":396.45,"low":388.1,"open":390.61,"volume":439900},{"timestamp":1649856600,"date":"2022-04-13","index":4471,"close":392.16,"high":392.45,"low":386.01,"open":387.79,"volume":381600},{"timestamp":1649943000,"date":"2022-04-14","index":4472,"close":387.24,"high":393.14,"low":386.9,"open":390.94,"volume":256000},{"timestamp":1650288600,"date":"2022-04-18","index":4473,"close":379.49,"high":388.12,"low":376.81,"open":384.41,"volume":339400},{"timestamp":1650375000,"date":"2022-04-19","index":4474,"close":394.08,"high":397.72,"low":378.58,"open":378.58,"volume":424700},{"timestamp":1650461400,"date":"2022-04-20","index":4475,"close":396.49,"high":397.57,"low":390.11,"open":394.63,"volume":324200},{"timestamp":1650547800,"date":"2022-04-21","index":4476,"close":391,"high":402.77,"low":390.8,"open":399.48,"volume":366500},{"timestamp":1650634200,"date":"2022-04-22","index":4477,"close":378.83,"high":392.67,"low":378.04,"open":390.99,"volume":287900},{"timestamp":1650893400,"date":"2022-04-25","index":4478,"close":378.16,"high":379.34,"low":369.38,"open":377.21,"volume":678200},{"timestamp":1650979800,"date":"2022-04-26","index":4479,"close":369.73,"high":379.94,"low":366.63,"open":377.34,"volume":715000},{"timestamp":1651066200,"date":"2022-04-27","index":4480,"close":372.91,"high":377.66,"low":368.26,"open":370,"volume":710400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":4481,"close":353.88,"high":361.69,"low":335.63,"open":350.95,"volume":1938100},{"timestamp":1651239000,"date":"2022-04-29","index":4482,"close":338,"high":348.88,"low":337.85,"open":347.79,"volume":877200},{"timestamp":1651498200,"date":"2022-05-02","index":4483,"close":351.12,"high":352.27,"low":337.54,"open":341.82,"volume":733100},{"timestamp":1651584600,"date":"2022-05-03","index":4484,"close":343.84,"high":349.28,"low":339.59,"open":349.28,"volume":613100},{"timestamp":1651671000,"date":"2022-05-04","index":4485,"close":353.2,"high":354.21,"low":337.8,"open":345.09,"volume":608500},{"timestamp":1651757400,"date":"2022-05-05","index":4486,"close":341.69,"high":352.25,"low":339.94,"open":347.79,"volume":591500},{"timestamp":1651843800,"date":"2022-05-06","index":4487,"close":341.79,"high":346.02,"low":335.3,"open":339.62,"volume":602600},{"timestamp":1652103000,"date":"2022-05-09","index":4488,"close":333.6,"high":338.87,"low":331.47,"open":335.55,"volume":596900},{"timestamp":1652189400,"date":"2022-05-10","index":4489,"close":335.72,"high":342,"low":327.12,"open":338.59,"volume":509900},{"timestamp":1652275800,"date":"2022-05-11","index":4490,"close":325.13,"high":335.62,"low":324.51,"open":334.84,"volume":513700},{"timestamp":1652362200,"date":"2022-05-12","index":4491,"close":327.85,"high":337.78,"low":321.15,"open":323.09,"volume":705800}]},{"date":"2022-03-01","estimated":4.28,"reported":4.25,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":4429,"close":431.52,"high":442.08,"low":428.57,"open":440.16,"volume":344800},{"timestamp":1644849000,"date":"2022-02-14","index":4430,"close":430.71,"high":435.1,"low":425.79,"open":432.78,"volume":276600},{"timestamp":1644935400,"date":"2022-02-15","index":4431,"close":432,"high":434.76,"low":429.18,"open":431.77,"volume":343500},{"timestamp":1645021800,"date":"2022-02-16","index":4432,"close":433.34,"high":434,"low":425.33,"open":429.07,"volume":339900},{"timestamp":1645108200,"date":"2022-02-17","index":4433,"close":430.53,"high":438.06,"low":427.97,"open":429.89,"volume":370800},{"timestamp":1645194600,"date":"2022-02-18","index":4434,"close":435.62,"high":441.17,"low":432.16,"open":432.16,"volume":371500},{"timestamp":1645540200,"date":"2022-02-22","index":4435,"close":422.11,"high":435.97,"low":420.37,"open":432.73,"volume":393900},{"timestamp":1645626600,"date":"2022-02-23","index":4436,"close":402.09,"high":424.38,"low":397.19,"open":423.89,"volume":1100300},{"timestamp":1645713000,"date":"2022-02-24","index":4437,"close":417.41,"high":419.78,"low":390.34,"open":394.25,"volume":624400},{"timestamp":1645799400,"date":"2022-02-25","index":4438,"close":429.98,"high":430.25,"low":406.04,"open":417.09,"volume":560700},{"timestamp":1646058600,"date":"2022-02-28","index":4439,"close":432.21,"high":434.53,"low":420.62,"open":423.35,"volume":772100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":4440,"close":432.21,"high":448.99,"low":391.63,"open":394.5,"volume":1499300},{"timestamp":1646231400,"date":"2022-03-02","index":4441,"close":423.25,"high":430.94,"low":414.02,"open":425.33,"volume":668600},{"timestamp":1646317800,"date":"2022-03-03","index":4442,"close":402.67,"high":425.13,"low":401.84,"open":425.13,"volume":528900},{"timestamp":1646404200,"date":"2022-03-04","index":4443,"close":413.71,"high":414.75,"low":400.79,"open":402.66,"volume":474500},{"timestamp":1646663400,"date":"2022-03-07","index":4444,"close":400.07,"high":417.94,"low":400.06,"open":413.67,"volume":546200},{"timestamp":1646749800,"date":"2022-03-08","index":4445,"close":393.15,"high":410.15,"low":391.88,"open":396,"volume":412300},{"timestamp":1646836200,"date":"2022-03-09","index":4446,"close":397.19,"high":401.62,"low":389.27,"open":393.75,"volume":573300},{"timestamp":1646922600,"date":"2022-03-10","index":4447,"close":393.14,"high":396,"low":388.35,"open":395.2,"volume":254800},{"timestamp":1647009000,"date":"2022-03-11","index":4448,"close":386.37,"high":395.62,"low":383.31,"open":393.64,"volume":332800},{"timestamp":1647264600,"date":"2022-03-14","index":4449,"close":386.18,"high":393.37,"low":381.24,"open":385.96,"volume":279500},{"timestamp":1647351000,"date":"2022-03-15","index":4450,"close":389.91,"high":393.97,"low":386.76,"open":387.42,"volume":311100}]},{"date":"2021-10-14","estimated":3.11,"reported":3.24,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":4335,"close":483,"high":488.36,"low":482.42,"open":486.66,"volume":248300},{"timestamp":1633008600,"date":"2021-09-30","index":4336,"close":476.96,"high":487.16,"low":476.25,"open":484.44,"volume":485500},{"timestamp":1633095000,"date":"2021-10-01","index":4337,"close":475.07,"high":479.02,"low":470.33,"open":479.02,"volume":380700},{"timestamp":1633354200,"date":"2021-10-04","index":4338,"close":470.91,"high":474.98,"low":468.77,"open":474,"volume":465900},{"timestamp":1633440600,"date":"2021-10-05","index":4339,"close":474.62,"high":477.84,"low":470.23,"open":471.35,"volume":357500},{"timestamp":1633527000,"date":"2021-10-06","index":4340,"close":482.66,"high":483.78,"low":470.69,"open":473.67,"volume":469400},{"timestamp":1633613400,"date":"2021-10-07","index":4341,"close":482.71,"high":491.18,"low":481.29,"open":482.2,"volume":484100},{"timestamp":1633699800,"date":"2021-10-08","index":4342,"close":480.32,"high":488.39,"low":479.64,"open":484.58,"volume":327800},{"timestamp":1633959000,"date":"2021-10-11","index":4343,"close":479.48,"high":484.46,"low":472.43,"open":477.88,"volume":359600},{"timestamp":1634045400,"date":"2021-10-12","index":4344,"close":480.05,"high":483.16,"low":476.13,"open":481.37,"volume":413500},{"timestamp":1634131800,"date":"2021-10-13","index":4345,"close":476.28,"high":480.46,"low":474.03,"open":479.72,"volume":629700}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":4346,"close":477.48,"high":489.89,"low":455.96,"open":461,"volume":1518300},{"timestamp":1634304600,"date":"2021-10-15","index":4347,"close":454.91,"high":475,"low":453.34,"open":473.89,"volume":1369200},{"timestamp":1634563800,"date":"2021-10-18","index":4348,"close":459.9,"high":467.27,"low":456.51,"open":458.02,"volume":762800},{"timestamp":1634650200,"date":"2021-10-19","index":4349,"close":465.37,"high":467.88,"low":456.85,"open":460.24,"volume":519100},{"timestamp":1634736600,"date":"2021-10-20","index":4350,"close":458.58,"high":468.91,"low":455.12,"open":465.17,"volume":576400},{"timestamp":1634823000,"date":"2021-10-21","index":4351,"close":467.96,"high":468.31,"low":456.82,"open":460.65,"volume":457000},{"timestamp":1634909400,"date":"2021-10-22","index":4352,"close":464.33,"high":472.36,"low":463.48,"open":467.81,"volume":408600},{"timestamp":1635168600,"date":"2021-10-25","index":4353,"close":466.24,"high":469.78,"low":460.81,"open":464.25,"volume":293500},{"timestamp":1635255000,"date":"2021-10-26","index":4354,"close":465.78,"high":469.68,"low":462.53,"open":467.52,"volume":362900},{"timestamp":1635341400,"date":"2021-10-27","index":4355,"close":480.27,"high":482.12,"low":468,"open":469.38,"volume":571400},{"timestamp":1635427800,"date":"2021-10-28","index":4356,"close":479.33,"high":482.53,"low":473.82,"open":480.3,"volume":473200}]},{"date":"2021-07-22","estimated":2.87,"reported":3.12,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":4276,"close":478.18,"high":479.27,"low":471.85,"open":477.39,"volume":432300},{"timestamp":1625751000,"date":"2021-07-08","index":4277,"close":474.55,"high":478.57,"low":472.02,"open":474.57,"volume":537500},{"timestamp":1625837400,"date":"2021-07-09","index":4278,"close":477.56,"high":479.67,"low":475.1,"open":476.25,"volume":427200},{"timestamp":1626096600,"date":"2021-07-12","index":4279,"close":480.11,"high":482.61,"low":478.67,"open":480,"volume":383700},{"timestamp":1626183000,"date":"2021-07-13","index":4280,"close":485.68,"high":491.42,"low":479.23,"open":480.04,"volume":476500},{"timestamp":1626269400,"date":"2021-07-14","index":4281,"close":485.32,"high":488.22,"low":482.79,"open":485.19,"volume":280300},{"timestamp":1626355800,"date":"2021-07-15","index":4282,"close":484.84,"high":488.64,"low":482.13,"open":488.2,"volume":454800},{"timestamp":1626442200,"date":"2021-07-16","index":4283,"close":482.68,"high":489.48,"low":481.4,"open":486.44,"volume":420700},{"timestamp":1626701400,"date":"2021-07-19","index":4284,"close":478.49,"high":484.69,"low":473.81,"open":483.35,"volume":578600},{"timestamp":1626787800,"date":"2021-07-20","index":4285,"close":474.97,"high":478.55,"low":471.28,"open":475.83,"volume":593000},{"timestamp":1626874200,"date":"2021-07-21","index":4286,"close":470.37,"high":476.45,"low":465.93,"open":475.49,"volume":615800}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":4287,"close":538.82,"high":548.72,"low":484,"open":484.99,"volume":3038100},{"timestamp":1627047000,"date":"2021-07-23","index":4288,"close":525.45,"high":542.52,"low":519.47,"open":541.99,"volume":1342100},{"timestamp":1627306200,"date":"2021-07-26","index":4289,"close":534.32,"high":538.57,"low":522.67,"open":523.82,"volume":660700},{"timestamp":1627392600,"date":"2021-07-27","index":4290,"close":538.01,"high":543.14,"low":534.17,"open":535.52,"volume":499200},{"timestamp":1627479000,"date":"2021-07-28","index":4291,"close":524.57,"high":536.31,"low":523.33,"open":533.18,"volume":546000},{"timestamp":1627565400,"date":"2021-07-29","index":4292,"close":526.17,"high":530.78,"low":524.75,"open":524.97,"volume":449500},{"timestamp":1627651800,"date":"2021-07-30","index":4293,"close":525.49,"high":531.57,"low":523.71,"open":526.19,"volume":348800},{"timestamp":1627911000,"date":"2021-08-02","index":4294,"close":530.36,"high":533.45,"low":522.16,"open":527.37,"volume":330000},{"timestamp":1627997400,"date":"2021-08-03","index":4295,"close":540.47,"high":543.57,"low":530.56,"open":531,"volume":460300},{"timestamp":1628083800,"date":"2021-08-04","index":4296,"close":536.68,"high":542.61,"low":536.11,"open":541.9,"volume":407900},{"timestamp":1628170200,"date":"2021-08-05","index":4297,"close":535.48,"high":538.51,"low":529.37,"open":535.32,"volume":261800}]},{"date":"2021-04-29","estimated":2.94,"reported":3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":4218,"close":390.64,"high":396.27,"low":387.62,"open":394.61,"volume":401400},{"timestamp":1618493400,"date":"2021-04-15","index":4219,"close":392.99,"high":393.43,"low":388.4,"open":392,"volume":454000},{"timestamp":1618579800,"date":"2021-04-16","index":4220,"close":394.83,"high":396.01,"low":392.31,"open":395,"volume":253500},{"timestamp":1618839000,"date":"2021-04-19","index":4221,"close":397.96,"high":399.39,"low":393.58,"open":393.58,"volume":407700},{"timestamp":1618925400,"date":"2021-04-20","index":4222,"close":398.05,"high":402.16,"low":396.51,"open":398.28,"volume":563600},{"timestamp":1619011800,"date":"2021-04-21","index":4223,"close":394.8,"high":398.14,"low":393.59,"open":398.14,"volume":348200},{"timestamp":1619098200,"date":"2021-04-22","index":4224,"close":398.76,"high":400.58,"low":393.5,"open":396.05,"volume":429400},{"timestamp":1619184600,"date":"2021-04-23","index":4225,"close":397.71,"high":401.02,"low":395.5,"open":399.55,"volume":368300},{"timestamp":1619443800,"date":"2021-04-26","index":4226,"close":400.21,"high":402.67,"low":395.61,"open":398.94,"volume":434800},{"timestamp":1619530200,"date":"2021-04-27","index":4227,"close":401.03,"high":403.38,"low":399.49,"open":400.02,"volume":456600},{"timestamp":1619616600,"date":"2021-04-28","index":4228,"close":403.95,"high":408.74,"low":399.47,"open":401.03,"volume":904100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":4229,"close":415.98,"high":419.36,"low":391.26,"open":401.44,"volume":1139000},{"timestamp":1619789400,"date":"2021-04-30","index":4230,"close":422.34,"high":428.78,"low":415.74,"open":415.98,"volume":733900},{"timestamp":1620048600,"date":"2021-05-03","index":4231,"close":433.59,"high":435.67,"low":424.64,"open":426.8,"volume":793500},{"timestamp":1620135000,"date":"2021-05-04","index":4232,"close":433.99,"high":436.63,"low":430,"open":430.82,"volume":744300},{"timestamp":1620221400,"date":"2021-05-05","index":4233,"close":431.89,"high":436.96,"low":428.1,"open":436,"volume":713100},{"timestamp":1620307800,"date":"2021-05-06","index":4234,"close":430.03,"high":436.52,"low":428.44,"open":434.48,"volume":525200},{"timestamp":1620394200,"date":"2021-05-07","index":4235,"close":432.47,"high":434.26,"low":430.6,"open":430.6,"volume":566000},{"timestamp":1620653400,"date":"2021-05-10","index":4236,"close":431.07,"high":435.5,"low":428.34,"open":432.58,"volume":596700},{"timestamp":1620739800,"date":"2021-05-11","index":4237,"close":422.34,"high":430.01,"low":419.49,"open":428.62,"volume":730300},{"timestamp":1620826200,"date":"2021-05-12","index":4238,"close":425.44,"high":447.5,"low":419.24,"open":420,"volume":1772100},{"timestamp":1620912600,"date":"2021-05-13","index":4239,"close":422.4,"high":431.66,"low":422.29,"open":425.28,"volume":594900}]},{"date":"2021-02-25","estimated":3.89,"reported":3.85,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":4174,"close":382.96,"high":384.3,"low":379.04,"open":380.3,"volume":399700},{"timestamp":1612967400,"date":"2021-02-10","index":4175,"close":382.06,"high":386.48,"low":381.09,"open":384.02,"volume":465800},{"timestamp":1613053800,"date":"2021-02-11","index":4176,"close":385.2,"high":385.94,"low":380.99,"open":383.27,"volume":462100},{"timestamp":1613140200,"date":"2021-02-12","index":4177,"close":385.17,"high":388.05,"low":382.31,"open":385.07,"volume":355200},{"timestamp":1613485800,"date":"2021-02-16","index":4178,"close":377.92,"high":387.46,"low":377.68,"open":386.17,"volume":469600},{"timestamp":1613572200,"date":"2021-02-17","index":4179,"close":376.49,"high":377.1,"low":370.67,"open":377.1,"volume":534200},{"timestamp":1613658600,"date":"2021-02-18","index":4180,"close":377.14,"high":378.9,"low":374.46,"open":375.67,"volume":302900},{"timestamp":1613745000,"date":"2021-02-19","index":4181,"close":371.46,"high":378.24,"low":371,"open":378.08,"volume":501100},{"timestamp":1614004200,"date":"2021-02-22","index":4182,"close":365.16,"high":371.99,"low":361.19,"open":371,"volume":768900},{"timestamp":1614090600,"date":"2021-02-23","index":4183,"close":366.74,"high":369.03,"low":358.36,"open":364,"volume":639000},{"timestamp":1614177000,"date":"2021-02-24","index":4184,"close":364.59,"high":368.47,"low":360.01,"open":367.35,"volume":624800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":4185,"close":339,"high":344.19,"low":331.22,"open":340,"volume":2628600},{"timestamp":1614349800,"date":"2021-02-26","index":4186,"close":346.51,"high":348.64,"low":337.1,"open":339.26,"volume":1340600},{"timestamp":1614609000,"date":"2021-03-01","index":4187,"close":345.06,"high":349.6,"low":344.52,"open":349.56,"volume":1157600},{"timestamp":1614695400,"date":"2021-03-02","index":4188,"close":343.01,"high":347.5,"low":340.94,"open":345.57,"volume":592200},{"timestamp":1614781800,"date":"2021-03-03","index":4189,"close":332.73,"high":342.64,"low":332.28,"open":340.98,"volume":802000},{"timestamp":1614868200,"date":"2021-03-04","index":4190,"close":330.53,"high":338.92,"low":326.66,"open":332.93,"volume":768500},{"timestamp":1614954600,"date":"2021-03-05","index":4191,"close":330.24,"high":331.39,"low":319.71,"open":330.19,"volume":736000},{"timestamp":1615213800,"date":"2021-03-08","index":4192,"close":333.51,"high":336.6,"low":325.63,"open":330,"volume":991200},{"timestamp":1615300200,"date":"2021-03-09","index":4193,"close":354.08,"high":354.61,"low":337.08,"open":339.36,"volume":1405000},{"timestamp":1615386600,"date":"2021-03-10","index":4194,"close":357.93,"high":360.74,"low":352.46,"open":356.63,"volume":1581900},{"timestamp":1615473000,"date":"2021-03-11","index":4195,"close":358.37,"high":362.45,"low":355.09,"open":358.75,"volume":990600}]},{"date":"2020-10-08","estimated":2.79,"reported":2.49,"pre":[{"timestamp":1600867800,"date":"2020-09-23","index":4079,"close":413.54,"high":421.15,"low":409.77,"open":414.57,"volume":577600},{"timestamp":1600954200,"date":"2020-09-24","index":4080,"close":413.3,"high":417.55,"low":408.55,"open":413.25,"volume":462200},{"timestamp":1601040600,"date":"2020-09-25","index":4081,"close":418.08,"high":418.28,"low":410.38,"open":414.6,"volume":346100},{"timestamp":1601299800,"date":"2020-09-28","index":4082,"close":421.54,"high":423.11,"low":414.88,"open":416.44,"volume":415800},{"timestamp":1601386200,"date":"2020-09-29","index":4083,"close":423.46,"high":428.54,"low":420.65,"open":422.2,"volume":390700},{"timestamp":1601472600,"date":"2020-09-30","index":4084,"close":425.28,"high":428,"low":421.77,"open":425,"volume":464800},{"timestamp":1601559000,"date":"2020-10-01","index":4085,"close":426.99,"high":430.91,"low":424.53,"open":427.11,"volume":528300},{"timestamp":1601645400,"date":"2020-10-02","index":4086,"close":433.78,"high":435.14,"low":424.51,"open":425.51,"volume":431700},{"timestamp":1601904600,"date":"2020-10-05","index":4087,"close":424.94,"high":435.58,"low":423.99,"open":433.66,"volume":1024200},{"timestamp":1601991000,"date":"2020-10-06","index":4088,"close":427.53,"high":433.52,"low":425.37,"open":426.55,"volume":646900},{"timestamp":1602077400,"date":"2020-10-07","index":4089,"close":431.05,"high":433.45,"low":425.77,"open":429.8,"volume":952600}],"post":[{"timestamp":1602163800,"date":"2020-10-08","index":4090,"close":401.01,"high":410.92,"low":394.9,"open":405.9,"volume":3793100},{"timestamp":1602250200,"date":"2020-10-09","index":4091,"close":390.95,"high":404.55,"low":386.64,"open":403,"volume":2517000},{"timestamp":1602509400,"date":"2020-10-12","index":4092,"close":392.58,"high":395.94,"low":388.02,"open":392,"volume":1207400},{"timestamp":1602595800,"date":"2020-10-13","index":4093,"close":407.72,"high":407.88,"low":392.73,"open":393.62,"volume":1255300},{"timestamp":1602682200,"date":"2020-10-14","index":4094,"close":403.21,"high":411.4,"low":402.57,"open":408.41,"volume":871500},{"timestamp":1602768600,"date":"2020-10-15","index":4095,"close":401.84,"high":405.63,"low":400.21,"open":402.61,"volume":664500},{"timestamp":1602855000,"date":"2020-10-16","index":4096,"close":399.45,"high":403.67,"low":396.4,"open":401.72,"volume":530600},{"timestamp":1603114200,"date":"2020-10-19","index":4097,"close":394.89,"high":400.73,"low":393.55,"open":400.73,"volume":380300},{"timestamp":1603200600,"date":"2020-10-20","index":4098,"close":394.41,"high":397.81,"low":391.77,"open":394.57,"volume":487100},{"timestamp":1603287000,"date":"2020-10-21","index":4099,"close":389.95,"high":393.71,"low":388.81,"open":393.67,"volume":523400},{"timestamp":1603373400,"date":"2020-10-22","index":4100,"close":391.74,"high":393.46,"low":387.18,"open":390,"volume":442200}]},{"date":"2020-07-16","estimated":2.24,"reported":2.99,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":4020,"close":369.44,"high":371.02,"low":363.5,"open":368.89,"volume":752500},{"timestamp":1593610200,"date":"2020-07-01","index":4021,"close":375.71,"high":377.02,"low":369.6,"open":371.42,"volume":436200},{"timestamp":1593696600,"date":"2020-07-02","index":4022,"close":374.09,"high":379.99,"low":372.12,"open":377.54,"volume":415200},{"timestamp":1594042200,"date":"2020-07-06","index":4023,"close":385,"high":387.01,"low":376.21,"open":378,"volume":669100},{"timestamp":1594128600,"date":"2020-07-07","index":4024,"close":381.14,"high":388.73,"low":380.88,"open":384.74,"volume":717300},{"timestamp":1594215000,"date":"2020-07-08","index":4025,"close":384.14,"high":385.43,"low":381.46,"open":381.72,"volume":494600},{"timestamp":1594301400,"date":"2020-07-09","index":4026,"close":385.5,"high":387.34,"low":378.38,"open":386.07,"volume":546300},{"timestamp":1594387800,"date":"2020-07-10","index":4027,"close":398.31,"high":398.91,"low":383.71,"open":387,"volume":861600},{"timestamp":1594647000,"date":"2020-07-13","index":4028,"close":401.38,"high":417.15,"low":401.24,"open":402,"volume":1170000},{"timestamp":1594733400,"date":"2020-07-14","index":4029,"close":402.3,"high":405.43,"low":390.58,"open":400.43,"volume":886600},{"timestamp":1594819800,"date":"2020-07-15","index":4030,"close":413.68,"high":417.34,"low":399.43,"open":401,"volume":1158900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":4031,"close":407.52,"high":422.15,"low":403.69,"open":404,"volume":1322100},{"timestamp":1594992600,"date":"2020-07-17","index":4032,"close":390.22,"high":410,"low":388,"open":410,"volume":1182700},{"timestamp":1595251800,"date":"2020-07-20","index":4033,"close":391.43,"high":394.68,"low":385.13,"open":391.1,"volume":660900},{"timestamp":1595338200,"date":"2020-07-21","index":4034,"close":387.81,"high":395.64,"low":386.56,"open":395,"volume":553700},{"timestamp":1595424600,"date":"2020-07-22","index":4035,"close":389.12,"high":395.22,"low":387.41,"open":388.47,"volume":568000},{"timestamp":1595511000,"date":"2020-07-23","index":4036,"close":381.32,"high":390.6,"low":377.9,"open":389.99,"volume":618000},{"timestamp":1595597400,"date":"2020-07-24","index":4037,"close":386.91,"high":387.23,"low":376.58,"open":379.48,"volume":549100},{"timestamp":1595856600,"date":"2020-07-27","index":4038,"close":389.61,"high":394.89,"low":387.11,"open":390.62,"volume":549600},{"timestamp":1595943000,"date":"2020-07-28","index":4039,"close":385.42,"high":390.83,"low":384.77,"open":389.54,"volume":476800},{"timestamp":1596029400,"date":"2020-07-29","index":4040,"close":385.15,"high":389.3,"low":384.3,"open":387.19,"volume":435900},{"timestamp":1596115800,"date":"2020-07-30","index":4041,"close":384.53,"high":386.04,"low":379.68,"open":383,"volume":678800}]},{"date":"2020-04-23","estimated":2.32,"reported":3.07,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3962,"close":333.96,"high":351.91,"low":333.82,"open":347.28,"volume":737400},{"timestamp":1586352600,"date":"2020-04-08","index":3963,"close":343.83,"high":344.97,"low":333.19,"open":338.89,"volume":688100},{"timestamp":1586439000,"date":"2020-04-09","index":3964,"close":343.64,"high":352.22,"low":340.53,"open":348,"volume":641300},{"timestamp":1586784600,"date":"2020-04-13","index":3965,"close":355.14,"high":357.97,"low":338.71,"open":344.55,"volume":755400},{"timestamp":1586871000,"date":"2020-04-14","index":3966,"close":358.26,"high":365.88,"low":353.23,"open":364.45,"volume":713400},{"timestamp":1586957400,"date":"2020-04-15","index":3967,"close":354.62,"high":360.58,"low":353.39,"open":355.09,"volume":703300},{"timestamp":1587043800,"date":"2020-04-16","index":3968,"close":360.47,"high":362.99,"low":356.62,"open":359.06,"volume":861900},{"timestamp":1587130200,"date":"2020-04-17","index":3969,"close":362.97,"high":366,"low":355.42,"open":362.58,"volume":715400},{"timestamp":1587389400,"date":"2020-04-20","index":3970,"close":370.48,"high":374.2,"low":364.66,"open":364.66,"volume":844000},{"timestamp":1587475800,"date":"2020-04-21","index":3971,"close":365.22,"high":377.34,"low":360.24,"open":370.48,"volume":696700},{"timestamp":1587562200,"date":"2020-04-22","index":3972,"close":383.75,"high":387.85,"low":370.01,"open":373.32,"volume":1392500}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3973,"close":369.64,"high":380.1,"low":359,"open":379.91,"volume":2095500},{"timestamp":1587735000,"date":"2020-04-24","index":3974,"close":367.29,"high":374.93,"low":363.91,"open":368.98,"volume":1035400},{"timestamp":1587994200,"date":"2020-04-27","index":3975,"close":362.03,"high":374.62,"low":361.57,"open":369.64,"volume":791500},{"timestamp":1588080600,"date":"2020-04-28","index":3976,"close":356.01,"high":365.52,"low":354.65,"open":364,"volume":906300},{"timestamp":1588167000,"date":"2020-04-29","index":3977,"close":362.01,"high":367.3,"low":349.09,"open":356.01,"volume":868000},{"timestamp":1588253400,"date":"2020-04-30","index":3978,"close":361.93,"high":370.2,"low":361.93,"open":363.35,"volume":925500},{"timestamp":1588339800,"date":"2020-05-01","index":3979,"close":357.3,"high":364.59,"low":356.13,"open":358.67,"volume":794100},{"timestamp":1588599000,"date":"2020-05-04","index":3980,"close":359.1,"high":361.54,"low":356.1,"open":356.26,"volume":626400},{"timestamp":1588685400,"date":"2020-05-05","index":3981,"close":371.46,"high":372.84,"low":357.1,"open":362.44,"volume":778000},{"timestamp":1588771800,"date":"2020-05-06","index":3982,"close":372.3,"high":379.56,"low":369.58,"open":369.58,"volume":928500},{"timestamp":1588858200,"date":"2020-05-07","index":3983,"close":367.17,"high":371.97,"low":364.13,"open":371,"volume":1312200}]},{"date":"2020-02-20","estimated":2.98,"reported":3.13,"pre":[{"timestamp":1580826600,"date":"2020-02-04","index":3918,"close":273.4,"high":274.54,"low":271.65,"open":272.65,"volume":1057000},{"timestamp":1580913000,"date":"2020-02-05","index":3919,"close":278.01,"high":278.99,"low":274.16,"open":275,"volume":1080600},{"timestamp":1580999400,"date":"2020-02-06","index":3920,"close":279.41,"high":280.71,"low":275.35,"open":278.37,"volume":796200},{"timestamp":1581085800,"date":"2020-02-07","index":3921,"close":275.51,"high":284.46,"low":274.32,"open":284.46,"volume":1368200},{"timestamp":1581345000,"date":"2020-02-10","index":3922,"close":274.85,"high":276.95,"low":273.6,"open":275.52,"volume":684800},{"timestamp":1581431400,"date":"2020-02-11","index":3923,"close":275.75,"high":278,"low":273.59,"open":275,"volume":752400},{"timestamp":1581517800,"date":"2020-02-12","index":3924,"close":281.03,"high":282.97,"low":274.99,"open":275.52,"volume":891300},{"timestamp":1581604200,"date":"2020-02-13","index":3925,"close":286.03,"high":287.21,"low":279.37,"open":279.37,"volume":520700},{"timestamp":1581690600,"date":"2020-02-14","index":3926,"close":291.6,"high":293.15,"low":284.01,"open":285.97,"volume":780600},{"timestamp":1582036200,"date":"2020-02-18","index":3927,"close":295.78,"high":297.21,"low":291.87,"open":293.24,"volume":873800},{"timestamp":1582122600,"date":"2020-02-19","index":3928,"close":297.1,"high":301.77,"low":295.39,"open":297.99,"volume":1176000}],"post":[{"timestamp":1582209000,"date":"2020-02-20","index":3929,"close":373.16,"high":381.86,"low":356.96,"open":362.03,"volume":5009700},{"timestamp":1582295400,"date":"2020-02-21","index":3930,"close":371.96,"high":374,"low":362.97,"open":366.01,"volume":1645000},{"timestamp":1582554600,"date":"2020-02-24","index":3931,"close":363.01,"high":366.89,"low":354.63,"open":355.51,"volume":1221900},{"timestamp":1582641000,"date":"2020-02-25","index":3932,"close":368.66,"high":379.58,"low":363.71,"open":363.71,"volume":2437000},{"timestamp":1582727400,"date":"2020-02-26","index":3933,"close":366.67,"high":377.33,"low":366.38,"open":371.87,"volume":1107200},{"timestamp":1582813800,"date":"2020-02-27","index":3934,"close":347.86,"high":361.05,"low":347.73,"open":361.05,"volume":1090800},{"timestamp":1582900200,"date":"2020-02-28","index":3935,"close":339.46,"high":345.72,"low":333.91,"open":341.1,"volume":2077600},{"timestamp":1583159400,"date":"2020-03-02","index":3936,"close":347.52,"high":348.52,"low":333.79,"open":340.22,"volume":863600},{"timestamp":1583245800,"date":"2020-03-03","index":3937,"close":339.47,"high":350,"low":336.19,"open":349.48,"volume":846700},{"timestamp":1583332200,"date":"2020-03-04","index":3938,"close":341.89,"high":345.86,"low":334.23,"open":341.95,"volume":740900},{"timestamp":1583418600,"date":"2020-03-05","index":3939,"close":333.03,"high":340.59,"low":329.16,"open":338.18,"volume":828400}]},{"date":"2019-10-08","estimated":2.07,"reported":2.05,"pre":[{"timestamp":1569245400,"date":"2019-09-23","index":3826,"close":246.26,"high":248.11,"low":245.54,"open":247.32,"volume":795300},{"timestamp":1569331800,"date":"2019-09-24","index":3827,"close":242.97,"high":248.21,"low":242.53,"open":247.35,"volume":824200},{"timestamp":1569418200,"date":"2019-09-25","index":3828,"close":241.45,"high":243.72,"low":239.81,"open":242.66,"volume":840200},{"timestamp":1569504600,"date":"2019-09-26","index":3829,"close":239.46,"high":240.95,"low":237.12,"open":240.95,"volume":613000},{"timestamp":1569591000,"date":"2019-09-27","index":3830,"close":240.46,"high":240.96,"low":238.51,"open":238.51,"volume":395500},{"timestamp":1569850200,"date":"2019-09-30","index":3831,"close":244.59,"high":244.88,"low":240.5,"open":240.56,"volume":772000},{"timestamp":1569936600,"date":"2019-10-01","index":3832,"close":245.77,"high":246.44,"low":243.24,"open":245.13,"volume":592700},{"timestamp":1570023000,"date":"2019-10-02","index":3833,"close":241.75,"high":245.75,"low":241.3,"open":244,"volume":975400},{"timestamp":1570109400,"date":"2019-10-03","index":3834,"close":243.35,"high":243.89,"low":240.16,"open":240.16,"volume":671400},{"timestamp":1570195800,"date":"2019-10-04","index":3835,"close":242.13,"high":249,"low":241.3,"open":247.94,"volume":906600},{"timestamp":1570455000,"date":"2019-10-07","index":3836,"close":242.21,"high":247.22,"low":241.4,"open":242.29,"volume":2012400}],"post":[{"timestamp":1570541400,"date":"2019-10-08","index":3837,"close":253.48,"high":258,"low":227.5,"open":230.5,"volume":6498900},{"timestamp":1570627800,"date":"2019-10-09","index":3838,"close":248.19,"high":255.55,"low":248.07,"open":251.51,"volume":1908300},{"timestamp":1570714200,"date":"2019-10-10","index":3839,"close":254.77,"high":256.12,"low":247.5,"open":248.43,"volume":1056300},{"timestamp":1570800600,"date":"2019-10-11","index":3840,"close":257.79,"high":259.1,"low":252.5,"open":256.12,"volume":885600},{"timestamp":1571059800,"date":"2019-10-14","index":3841,"close":252.2,"high":257.99,"low":251.16,"open":257.78,"volume":541400},{"timestamp":1571146200,"date":"2019-10-15","index":3842,"close":255.73,"high":257.23,"low":251.8,"open":253.22,"volume":674800},{"timestamp":1571232600,"date":"2019-10-16","index":3843,"close":255.96,"high":257.61,"low":253.08,"open":254.89,"volume":525200},{"timestamp":1571319000,"date":"2019-10-17","index":3844,"close":256.45,"high":259.96,"low":255.78,"open":256.12,"volume":515100},{"timestamp":1571405400,"date":"2019-10-18","index":3845,"close":255.7,"high":258.4,"low":254.23,"open":257.45,"volume":609900},{"timestamp":1571664600,"date":"2019-10-21","index":3846,"close":257.52,"high":259.84,"low":255.67,"open":256.61,"volume":499600},{"timestamp":1571751000,"date":"2019-10-22","index":3847,"close":258.94,"high":259.47,"low":255.38,"open":257.27,"volume":343100}]},{"date":"2019-07-16","estimated":2.02,"reported":2.19,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":3767,"close":278.28,"high":279.77,"low":275.27,"open":278.11,"volume":568200},{"timestamp":1561987800,"date":"2019-07-01","index":3768,"close":271.1,"high":281.99,"low":270.42,"open":279.58,"volume":631100},{"timestamp":1562074200,"date":"2019-07-02","index":3769,"close":273.81,"high":276.58,"low":271,"open":271.1,"volume":398300},{"timestamp":1562160600,"date":"2019-07-03","index":3770,"close":280.96,"high":282.1,"low":274.34,"open":274.34,"volume":336000},{"timestamp":1562333400,"date":"2019-07-05","index":3771,"close":278.26,"high":281.5,"low":277.64,"open":279.21,"volume":324300},{"timestamp":1562592600,"date":"2019-07-08","index":3772,"close":277.21,"high":278.9,"low":273.02,"open":277.2,"volume":507100},{"timestamp":1562679000,"date":"2019-07-09","index":3773,"close":280,"high":280.89,"low":276.42,"open":276.42,"volume":491300},{"timestamp":1562765400,"date":"2019-07-10","index":3774,"close":275.35,"high":281.42,"low":274.63,"open":277.6,"volume":746200},{"timestamp":1562851800,"date":"2019-07-11","index":3775,"close":277.64,"high":279.4,"low":274.64,"open":276.96,"volume":600100},{"timestamp":1562938200,"date":"2019-07-12","index":3776,"close":282.11,"high":284.33,"low":278.61,"open":278.62,"volume":571100},{"timestamp":1563197400,"date":"2019-07-15","index":3777,"close":269.92,"high":283.44,"low":268.42,"open":283.44,"volume":1668400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":3778,"close":246.54,"high":263.57,"low":245.95,"open":254.3,"volume":6194200},{"timestamp":1563370200,"date":"2019-07-17","index":3779,"close":253.01,"high":253.5,"low":244.66,"open":245.5,"volume":3286500},{"timestamp":1563456600,"date":"2019-07-18","index":3780,"close":252.68,"high":254.15,"low":249.45,"open":252.23,"volume":1613600},{"timestamp":1563543000,"date":"2019-07-19","index":3781,"close":257.93,"high":259.09,"low":252.8,"open":252.8,"volume":1677200},{"timestamp":1563802200,"date":"2019-07-22","index":3782,"close":255.4,"high":258.49,"low":254.15,"open":258.11,"volume":1231400},{"timestamp":1563888600,"date":"2019-07-23","index":3783,"close":257.71,"high":257.8,"low":254.94,"open":257.06,"volume":923600},{"timestamp":1563975000,"date":"2019-07-24","index":3784,"close":262.21,"high":263.5,"low":258.4,"open":259.43,"volume":921300},{"timestamp":1564061400,"date":"2019-07-25","index":3785,"close":260.67,"high":264.64,"low":258.58,"open":262.63,"volume":801800},{"timestamp":1564147800,"date":"2019-07-26","index":3786,"close":259.06,"high":262.87,"low":258.13,"open":261.88,"volume":567700},{"timestamp":1564407000,"date":"2019-07-29","index":3787,"close":252.48,"high":255.85,"low":249.65,"open":254.16,"volume":1172600},{"timestamp":1564493400,"date":"2019-07-30","index":3788,"close":247.55,"high":252.39,"low":245.75,"open":251.52,"volume":1081800}]},{"date":"2019-04-24","estimated":2.09,"reported":2.2,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":3710,"close":247.5,"high":254.45,"low":246.7,"open":253.67,"volume":813200},{"timestamp":1554816600,"date":"2019-04-09","index":3711,"close":247.83,"high":249.17,"low":246.3,"open":246.56,"volume":851500},{"timestamp":1554903000,"date":"2019-04-10","index":3712,"close":248.94,"high":249.54,"low":246.5,"open":249,"volume":791600},{"timestamp":1554989400,"date":"2019-04-11","index":3713,"close":255.55,"high":257.99,"low":250.29,"open":250.33,"volume":1137500},{"timestamp":1555075800,"date":"2019-04-12","index":3714,"close":257.61,"high":259.94,"low":253.66,"open":256.69,"volume":838800},{"timestamp":1555335000,"date":"2019-04-15","index":3715,"close":258.9,"high":259.47,"low":251.12,"open":256.25,"volume":695400},{"timestamp":1555421400,"date":"2019-04-16","index":3716,"close":255.34,"high":261.74,"low":252.78,"open":259.87,"volume":861500},{"timestamp":1555507800,"date":"2019-04-17","index":3717,"close":265.25,"high":267.92,"low":261.53,"open":263,"volume":1590600},{"timestamp":1555594200,"date":"2019-04-18","index":3718,"close":267.61,"high":270.85,"low":266.08,"open":266.63,"volume":972000},{"timestamp":1555939800,"date":"2019-04-22","index":3719,"close":266,"high":268.67,"low":265.3,"open":267.81,"volume":1747700},{"timestamp":1556026200,"date":"2019-04-23","index":3720,"close":270.2,"high":271.64,"low":266.62,"open":267,"volume":1743900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":3721,"close":283.42,"high":302.05,"low":281.12,"open":287,"volume":3793200},{"timestamp":1556199000,"date":"2019-04-25","index":3722,"close":276.45,"high":282.46,"low":271.61,"open":282.28,"volume":1355300},{"timestamp":1556285400,"date":"2019-04-26","index":3723,"close":273.43,"high":279.39,"low":272.73,"open":276.45,"volume":606600},{"timestamp":1556544600,"date":"2019-04-29","index":3724,"close":268.87,"high":273.79,"low":265.34,"open":273.43,"volume":823000},{"timestamp":1556631000,"date":"2019-04-30","index":3725,"close":270.58,"high":273.24,"low":268.75,"open":269.51,"volume":717600},{"timestamp":1556717400,"date":"2019-05-01","index":3726,"close":271.46,"high":274.66,"low":270.11,"open":271,"volume":429500},{"timestamp":1556803800,"date":"2019-05-02","index":3727,"close":274.32,"high":274.47,"low":270.6,"open":270.78,"volume":557600},{"timestamp":1556890200,"date":"2019-05-03","index":3728,"close":279.75,"high":280.43,"low":274.3,"open":276.56,"volume":761000},{"timestamp":1557149400,"date":"2019-05-06","index":3729,"close":282.02,"high":283.87,"low":274.46,"open":274.51,"volume":576300},{"timestamp":1557235800,"date":"2019-05-07","index":3730,"close":277.39,"high":281.54,"low":275.37,"open":279.46,"volume":573800},{"timestamp":1557322200,"date":"2019-05-08","index":3731,"close":283.15,"high":283.91,"low":275.33,"open":276.1,"volume":527100}]},{"date":"2019-02-21","estimated":2.69,"reported":2.62,"pre":[{"timestamp":1549377000,"date":"2019-02-05","index":3667,"close":289.29,"high":289.58,"low":281.15,"open":281.15,"volume":498400},{"timestamp":1549463400,"date":"2019-02-06","index":3668,"close":287.89,"high":296.57,"low":286.75,"open":290,"volume":633700},{"timestamp":1549549800,"date":"2019-02-07","index":3669,"close":288.89,"high":289.44,"low":282.46,"open":286.84,"volume":374800},{"timestamp":1549636200,"date":"2019-02-08","index":3670,"close":290.16,"high":292.36,"low":286.22,"open":286.39,"volume":575400},{"timestamp":1549895400,"date":"2019-02-11","index":3671,"close":294.86,"high":295.52,"low":289.51,"open":291.18,"volume":623100},{"timestamp":1549981800,"date":"2019-02-12","index":3672,"close":287.21,"high":297.16,"low":286.57,"open":295.9,"volume":729300},{"timestamp":1550068200,"date":"2019-02-13","index":3673,"close":288.8,"high":289.79,"low":284.26,"open":287.72,"volume":474300},{"timestamp":1550154600,"date":"2019-02-14","index":3674,"close":287.18,"high":291.78,"low":285.86,"open":286.63,"volume":871800},{"timestamp":1550241000,"date":"2019-02-15","index":3675,"close":281.65,"high":289.64,"low":279.35,"open":288.08,"volume":823400},{"timestamp":1550586600,"date":"2019-02-19","index":3676,"close":279.23,"high":281.64,"low":275.7,"open":280.09,"volume":930400},{"timestamp":1550673000,"date":"2019-02-20","index":3677,"close":278.49,"high":280.48,"low":276.33,"open":279.69,"volume":1056200}],"post":[{"timestamp":1550759400,"date":"2019-02-21","index":3678,"close":253.01,"high":262.4,"low":250.02,"open":261.48,"volume":3877500},{"timestamp":1550845800,"date":"2019-02-22","index":3679,"close":260.71,"high":262.9,"low":252.2,"open":252.2,"volume":1785000},{"timestamp":1551105000,"date":"2019-02-25","index":3680,"close":255.94,"high":262.31,"low":253.58,"open":261.87,"volume":1231700},{"timestamp":1551191400,"date":"2019-02-26","index":3681,"close":252.81,"high":257.9,"low":252.03,"open":255.96,"volume":997500},{"timestamp":1551277800,"date":"2019-02-27","index":3682,"close":252.51,"high":255.13,"low":251.18,"open":251.48,"volume":568200},{"timestamp":1551364200,"date":"2019-02-28","index":3683,"close":250.94,"high":252.72,"low":247.96,"open":251.87,"volume":1047100},{"timestamp":1551450600,"date":"2019-03-01","index":3684,"close":250.73,"high":253.7,"low":245.87,"open":253.12,"volume":781200},{"timestamp":1551709800,"date":"2019-03-04","index":3685,"close":248.57,"high":252.5,"low":245.01,"open":250.77,"volume":776300},{"timestamp":1551796200,"date":"2019-03-05","index":3686,"close":249.33,"high":252.65,"low":247.55,"open":249.91,"volume":586900},{"timestamp":1551882600,"date":"2019-03-06","index":3687,"close":248.6,"high":251.15,"low":247.43,"open":249.67,"volume":538400},{"timestamp":1551969000,"date":"2019-03-07","index":3688,"close":247.94,"high":249.04,"low":245.57,"open":248.89,"volume":454700}]},{"date":"2018-10-16","estimated":1.75,"reported":1.95,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":3581,"close":285.52,"high":296.86,"low":284.76,"open":296.86,"volume":476500},{"timestamp":1538487000,"date":"2018-10-02","index":3582,"close":282.28,"high":286.86,"low":281.13,"open":286.86,"volume":290800},{"timestamp":1538573400,"date":"2018-10-03","index":3583,"close":286,"high":287.19,"low":281.91,"open":284,"volume":344500},{"timestamp":1538659800,"date":"2018-10-04","index":3584,"close":281.77,"high":287.33,"low":280.28,"open":283.61,"volume":389600},{"timestamp":1538746200,"date":"2018-10-05","index":3585,"close":282.91,"high":285.53,"low":279.12,"open":282.71,"volume":338100},{"timestamp":1539005400,"date":"2018-10-08","index":3586,"close":280.24,"high":282.29,"low":275.49,"open":280.3,"volume":343500},{"timestamp":1539091800,"date":"2018-10-09","index":3587,"close":284.18,"high":288.64,"low":277.57,"open":281.84,"volume":366800},{"timestamp":1539178200,"date":"2018-10-10","index":3588,"close":274.92,"high":285.76,"low":274.27,"open":284.18,"volume":613400},{"timestamp":1539264600,"date":"2018-10-11","index":3589,"close":270.88,"high":278.06,"low":267.42,"open":273.56,"volume":679300},{"timestamp":1539351000,"date":"2018-10-12","index":3590,"close":277.34,"high":280.95,"low":272.56,"open":275.46,"volume":583400},{"timestamp":1539610200,"date":"2018-10-15","index":3591,"close":272.94,"high":279.86,"low":272.28,"open":277.9,"volume":961000}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":3592,"close":259.63,"high":267.65,"low":257.2,"open":264.8,"volume":2390800},{"timestamp":1539783000,"date":"2018-10-17","index":3593,"close":267.69,"high":268.4,"low":255.08,"open":261.34,"volume":963100},{"timestamp":1539869400,"date":"2018-10-18","index":3594,"close":266.38,"high":268.68,"low":260.25,"open":266.24,"volume":823400},{"timestamp":1539955800,"date":"2018-10-19","index":3595,"close":267.75,"high":270.98,"low":262.79,"open":265.93,"volume":798300},{"timestamp":1540215000,"date":"2018-10-22","index":3596,"close":267.75,"high":272,"low":267.33,"open":268.19,"volume":943300},{"timestamp":1540301400,"date":"2018-10-23","index":3597,"close":265.82,"high":266.5,"low":262.03,"open":265,"volume":592800},{"timestamp":1540387800,"date":"2018-10-24","index":3598,"close":255.49,"high":265.81,"low":254.9,"open":265.69,"volume":552900},{"timestamp":1540474200,"date":"2018-10-25","index":3599,"close":261.77,"high":263.07,"low":254.48,"open":256.78,"volume":538900},{"timestamp":1540560600,"date":"2018-10-26","index":3600,"close":261.24,"high":262.71,"low":253.02,"open":257.96,"volume":550100},{"timestamp":1540819800,"date":"2018-10-29","index":3601,"close":256.49,"high":268.27,"low":254.41,"open":264.41,"volume":572400},{"timestamp":1540906200,"date":"2018-10-30","index":3602,"close":266.23,"high":266.79,"low":253.7,"open":255,"volume":811100}]},{"date":"2018-07-19","estimated":1.75,"reported":1.84,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":3519,"close":280.13,"high":283.24,"low":278.73,"open":282.73,"volume":202500},{"timestamp":1530797400,"date":"2018-07-05","index":3520,"close":277.74,"high":281.86,"low":274.63,"open":280.7,"volume":534500},{"timestamp":1530883800,"date":"2018-07-06","index":3521,"close":279.15,"high":280.89,"low":278.37,"open":278.95,"volume":482000},{"timestamp":1531143000,"date":"2018-07-09","index":3522,"close":278.27,"high":282.2,"low":277.66,"open":282,"volume":529200},{"timestamp":1531229400,"date":"2018-07-10","index":3523,"close":272.39,"high":280.6,"low":271.79,"open":278.48,"volume":648800},{"timestamp":1531315800,"date":"2018-07-11","index":3524,"close":279.66,"high":280.73,"low":271.4,"open":271.4,"volume":784000},{"timestamp":1531402200,"date":"2018-07-12","index":3525,"close":279.03,"high":280.65,"low":277.86,"open":280.65,"volume":345400},{"timestamp":1531488600,"date":"2018-07-13","index":3526,"close":281.4,"high":283.34,"low":278.92,"open":279.21,"volume":456200},{"timestamp":1531747800,"date":"2018-07-16","index":3527,"close":279.19,"high":283.69,"low":278.12,"open":281.97,"volume":354000},{"timestamp":1531834200,"date":"2018-07-17","index":3528,"close":282.04,"high":282.9,"low":277.63,"open":278.52,"volume":844500},{"timestamp":1531920600,"date":"2018-07-18","index":3529,"close":283.68,"high":284.88,"low":280.17,"open":282.04,"volume":1079800}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":3530,"close":276.75,"high":284.77,"low":272.9,"open":275,"volume":1970200},{"timestamp":1532093400,"date":"2018-07-20","index":3531,"close":277.17,"high":282.48,"low":275,"open":275,"volume":586600},{"timestamp":1532352600,"date":"2018-07-23","index":3532,"close":271.75,"high":276.8,"low":271.2,"open":276.77,"volume":690400},{"timestamp":1532439000,"date":"2018-07-24","index":3533,"close":263.07,"high":271.56,"low":262.03,"open":271.56,"volume":913300},{"timestamp":1532525400,"date":"2018-07-25","index":3534,"close":262.2,"high":266.14,"low":261.06,"open":263.34,"volume":632100},{"timestamp":1532611800,"date":"2018-07-26","index":3535,"close":260,"high":263.06,"low":259.65,"open":261.91,"volume":504900},{"timestamp":1532698200,"date":"2018-07-27","index":3536,"close":260.7,"high":263.11,"low":259.79,"open":262.87,"volume":694200},{"timestamp":1532957400,"date":"2018-07-30","index":3537,"close":256.41,"high":261.57,"low":255.97,"open":260.19,"volume":702300},{"timestamp":1533043800,"date":"2018-07-31","index":3538,"close":262.66,"high":263.08,"low":253.64,"open":255,"volume":682800},{"timestamp":1533130200,"date":"2018-08-01","index":3539,"close":270.34,"high":270.74,"low":262.83,"open":263.5,"volume":986600},{"timestamp":1533216600,"date":"2018-08-02","index":3540,"close":276.75,"high":277.68,"low":269.6,"open":269.6,"volume":982200}]},{"date":"2018-04-26","estimated":1.77,"reported":2,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3461,"close":231,"high":232.8,"low":229.69,"open":230.79,"volume":326700},{"timestamp":1523539800,"date":"2018-04-12","index":3462,"close":231.48,"high":234.62,"low":231.33,"open":232.09,"volume":398700},{"timestamp":1523626200,"date":"2018-04-13","index":3463,"close":230.32,"high":233.28,"low":229.67,"open":232.38,"volume":528600},{"timestamp":1523885400,"date":"2018-04-16","index":3464,"close":232.35,"high":234.83,"low":230.53,"open":231.06,"volume":353400},{"timestamp":1523971800,"date":"2018-04-17","index":3465,"close":237.16,"high":238.92,"low":234.3,"open":234.63,"volume":414100},{"timestamp":1524058200,"date":"2018-04-18","index":3466,"close":238.19,"high":239.21,"low":236.54,"open":237.37,"volume":399600},{"timestamp":1524144600,"date":"2018-04-19","index":3467,"close":240.69,"high":241.41,"low":236.89,"open":237.75,"volume":401500},{"timestamp":1524231000,"date":"2018-04-20","index":3468,"close":238.93,"high":241.09,"low":238.21,"open":239.55,"volume":487700},{"timestamp":1524490200,"date":"2018-04-23","index":3469,"close":239.48,"high":243.81,"low":238.44,"open":239.62,"volume":657100},{"timestamp":1524576600,"date":"2018-04-24","index":3470,"close":231.82,"high":240.44,"low":229.18,"open":240.37,"volume":891600},{"timestamp":1524663000,"date":"2018-04-25","index":3471,"close":233.53,"high":235.21,"low":230.69,"open":232.3,"volume":845200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3472,"close":250.61,"high":255,"low":246,"open":249.55,"volume":1709100},{"timestamp":1524835800,"date":"2018-04-27","index":3473,"close":248.42,"high":252.8,"low":247.15,"open":251.98,"volume":987700},{"timestamp":1525095000,"date":"2018-04-30","index":3474,"close":241.73,"high":250,"low":241.71,"open":250,"volume":841400},{"timestamp":1525181400,"date":"2018-05-01","index":3475,"close":247.68,"high":248.83,"low":241.06,"open":242.15,"volume":645700},{"timestamp":1525267800,"date":"2018-05-02","index":3476,"close":244.28,"high":246.98,"low":243.39,"open":246.74,"volume":521500},{"timestamp":1525354200,"date":"2018-05-03","index":3477,"close":245.83,"high":246.37,"low":241.46,"open":243.09,"volume":552500},{"timestamp":1525440600,"date":"2018-05-04","index":3478,"close":248.24,"high":249.2,"low":244.47,"open":245.42,"volume":307500},{"timestamp":1525699800,"date":"2018-05-07","index":3479,"close":250.5,"high":251,"low":248.67,"open":249.53,"volume":565900},{"timestamp":1525786200,"date":"2018-05-08","index":3480,"close":250.41,"high":250.63,"low":248,"open":249.81,"volume":627600},{"timestamp":1525872600,"date":"2018-05-09","index":3481,"close":249.91,"high":250.36,"low":245.26,"open":249.5,"volume":543100},{"timestamp":1525959000,"date":"2018-05-10","index":3482,"close":249.72,"high":252.14,"low":249.46,"open":250.5,"volume":572900}]},{"date":"2018-02-20","estimated":1.96,"reported":2.09,"pre":[{"timestamp":1517581800,"date":"2018-02-02","index":3415,"close":214.38,"high":218.88,"low":214.11,"open":217.13,"volume":784300},{"timestamp":1517841000,"date":"2018-02-05","index":3416,"close":208.02,"high":215.38,"low":205.73,"open":210.39,"volume":946800},{"timestamp":1517927400,"date":"2018-02-06","index":3417,"close":208.46,"high":210.84,"low":200.51,"open":202.15,"volume":1396600},{"timestamp":1518013800,"date":"2018-02-07","index":3418,"close":211.31,"high":213.11,"low":207.68,"open":207.83,"volume":884500},{"timestamp":1518100200,"date":"2018-02-08","index":3419,"close":198.57,"high":210.75,"low":198.51,"open":210.65,"volume":1450000},{"timestamp":1518186600,"date":"2018-02-09","index":3420,"close":206.09,"high":207.55,"low":199,"open":200.28,"volume":1228400},{"timestamp":1518445800,"date":"2018-02-12","index":3421,"close":211.87,"high":212.74,"low":206.02,"open":208.41,"volume":942800},{"timestamp":1518532200,"date":"2018-02-13","index":3422,"close":208,"high":212.94,"low":203.4,"open":211.06,"volume":1277900},{"timestamp":1518618600,"date":"2018-02-14","index":3423,"close":209.78,"high":210.77,"low":205.51,"open":206.5,"volume":918300},{"timestamp":1518705000,"date":"2018-02-15","index":3424,"close":217.7,"high":219.73,"low":212.08,"open":212.3,"volume":1399000},{"timestamp":1518791400,"date":"2018-02-16","index":3425,"close":220.74,"high":221.9,"low":214.48,"open":218,"volume":1396400}],"post":[{"timestamp":1519137000,"date":"2018-02-20","index":3426,"close":221.49,"high":227.1,"low":208.22,"open":215.5,"volume":4770100},{"timestamp":1519223400,"date":"2018-02-21","index":3427,"close":230.53,"high":236,"low":221.76,"open":222.15,"volume":3409700},{"timestamp":1519309800,"date":"2018-02-22","index":3428,"close":227,"high":230.25,"low":224.2,"open":230,"volume":1791200},{"timestamp":1519396200,"date":"2018-02-23","index":3429,"close":228.85,"high":229.25,"low":225.02,"open":227.98,"volume":1014800},{"timestamp":1519655400,"date":"2018-02-26","index":3430,"close":228.02,"high":231.04,"low":227.46,"open":230.71,"volume":980800},{"timestamp":1519741800,"date":"2018-02-27","index":3431,"close":226.47,"high":230.99,"low":226.1,"open":228.98,"volume":634200},{"timestamp":1519828200,"date":"2018-02-28","index":3432,"close":222.41,"high":228.24,"low":222.29,"open":226.21,"volume":918500},{"timestamp":1519914600,"date":"2018-03-01","index":3433,"close":222.82,"high":225.79,"low":219.29,"open":222,"volume":898900},{"timestamp":1520001000,"date":"2018-03-02","index":3434,"close":223.1,"high":224.16,"low":219.56,"open":220.69,"volume":873200},{"timestamp":1520260200,"date":"2018-03-05","index":3435,"close":219.61,"high":222.36,"low":218,"open":222.36,"volume":930100},{"timestamp":1520346600,"date":"2018-03-06","index":3436,"close":221.44,"high":223.81,"low":218.6,"open":223.5,"volume":965300}]},{"date":"2017-10-12","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":3327,"close":196.84,"high":197.45,"low":193.89,"open":193.92,"volume":586800},{"timestamp":1506605400,"date":"2017-09-28","index":3328,"close":197.04,"high":197.88,"low":195.55,"open":196.27,"volume":656800},{"timestamp":1506691800,"date":"2017-09-29","index":3329,"close":198.55,"high":198.77,"low":196.75,"open":197.27,"volume":636300},{"timestamp":1506951000,"date":"2017-10-02","index":3330,"close":199.99,"high":203.57,"low":199.37,"open":199.79,"volume":1196900},{"timestamp":1507037400,"date":"2017-10-03","index":3331,"close":202.81,"high":205.64,"low":200.78,"open":200.78,"volume":1255000},{"timestamp":1507123800,"date":"2017-10-04","index":3332,"close":201.64,"high":202.69,"low":199.72,"open":202,"volume":957000},{"timestamp":1507210200,"date":"2017-10-05","index":3333,"close":206.02,"high":206.45,"low":200.93,"open":201.48,"volume":839600},{"timestamp":1507296600,"date":"2017-10-06","index":3334,"close":205.39,"high":207.37,"low":204.96,"open":205.42,"volume":893400},{"timestamp":1507555800,"date":"2017-10-09","index":3335,"close":205.8,"high":207.95,"low":205.63,"open":205.63,"volume":768200},{"timestamp":1507642200,"date":"2017-10-10","index":3336,"close":209.44,"high":211.75,"low":206.69,"open":208.33,"volume":1336000},{"timestamp":1507728600,"date":"2017-10-11","index":3337,"close":209.24,"high":210.94,"low":208.04,"open":210,"volume":1828500}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":3338,"close":201.03,"high":205.36,"low":196.7,"open":199.95,"volume":4872900},{"timestamp":1507901400,"date":"2017-10-13","index":3339,"close":192.98,"high":201.96,"low":192.82,"open":201.37,"volume":2574400},{"timestamp":1508160600,"date":"2017-10-16","index":3340,"close":193.19,"high":195.42,"low":189.51,"open":192.66,"volume":1977200},{"timestamp":1508247000,"date":"2017-10-17","index":3341,"close":192.27,"high":195.68,"low":191.83,"open":193.5,"volume":1316300},{"timestamp":1508333400,"date":"2017-10-18","index":3342,"close":187.79,"high":192.78,"low":187.64,"open":192.27,"volume":1493000},{"timestamp":1508419800,"date":"2017-10-19","index":3343,"close":186.12,"high":187.65,"low":183.62,"open":187.5,"volume":1086400},{"timestamp":1508506200,"date":"2017-10-20","index":3344,"close":186.11,"high":186.7,"low":184.79,"open":186.5,"volume":1553500},{"timestamp":1508765400,"date":"2017-10-23","index":3345,"close":182.63,"high":187.28,"low":182.63,"open":186.2,"volume":1310500},{"timestamp":1508851800,"date":"2017-10-24","index":3346,"close":183.84,"high":184.49,"low":180.27,"open":182.65,"volume":1060200},{"timestamp":1508938200,"date":"2017-10-25","index":3347,"close":185.75,"high":185.84,"low":181.62,"open":183.5,"volume":1028200},{"timestamp":1509024600,"date":"2017-10-26","index":3348,"close":185.68,"high":187.41,"low":185.16,"open":185.76,"volume":739500}]},{"date":"2017-07-25","estimated":1.23,"reported":1.32,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3271,"close":211.62,"high":212.84,"low":209.4,"open":212.69,"volume":571600},{"timestamp":1499779800,"date":"2017-07-11","index":3272,"close":212.11,"high":212.57,"low":209.67,"open":211.22,"volume":775600},{"timestamp":1499866200,"date":"2017-07-12","index":3273,"close":213.54,"high":214.97,"low":211.6,"open":212.46,"volume":515300},{"timestamp":1499952600,"date":"2017-07-13","index":3274,"close":210.45,"high":214.32,"low":209.59,"open":213.81,"volume":838500},{"timestamp":1500039000,"date":"2017-07-14","index":3275,"close":209.21,"high":211.72,"low":208.81,"open":210.39,"volume":799400},{"timestamp":1500298200,"date":"2017-07-17","index":3276,"close":208.25,"high":209.89,"low":206,"open":209.11,"volume":1169400},{"timestamp":1500384600,"date":"2017-07-18","index":3277,"close":211.45,"high":212.5,"low":208.27,"open":208.74,"volume":962600},{"timestamp":1500471000,"date":"2017-07-19","index":3278,"close":212.52,"high":212.6,"low":209.94,"open":212.57,"volume":654300},{"timestamp":1500557400,"date":"2017-07-20","index":3279,"close":212.44,"high":213.77,"low":209.68,"open":213.22,"volume":608400},{"timestamp":1500643800,"date":"2017-07-21","index":3280,"close":213.22,"high":214.06,"low":212.07,"open":212.53,"volume":542700},{"timestamp":1500903000,"date":"2017-07-24","index":3281,"close":213.97,"high":216.91,"low":213.22,"open":213.8,"volume":1159600}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3282,"close":192.4,"high":207,"low":192.06,"open":207,"volume":4249500},{"timestamp":1501075800,"date":"2017-07-26","index":3283,"close":186.43,"high":195,"low":185,"open":195,"volume":2890600},{"timestamp":1501162200,"date":"2017-07-27","index":3284,"close":182.43,"high":186.94,"low":181.09,"open":186.43,"volume":1861700},{"timestamp":1501248600,"date":"2017-07-28","index":3285,"close":183.09,"high":184.33,"low":181.86,"open":183.2,"volume":1169000},{"timestamp":1501507800,"date":"2017-07-31","index":3286,"close":186.5,"high":186.72,"low":183.45,"open":184.08,"volume":1590000},{"timestamp":1501594200,"date":"2017-08-01","index":3287,"close":186.45,"high":187.69,"low":185.19,"open":186.72,"volume":748100},{"timestamp":1501680600,"date":"2017-08-02","index":3288,"close":192.35,"high":193.38,"low":188.6,"open":189,"volume":1830100},{"timestamp":1501767000,"date":"2017-08-03","index":3289,"close":198.23,"high":199.8,"low":192.5,"open":192.95,"volume":1986400},{"timestamp":1501853400,"date":"2017-08-04","index":3290,"close":196.79,"high":200.95,"low":195.4,"open":199.21,"volume":1180400},{"timestamp":1502112600,"date":"2017-08-07","index":3291,"close":195.43,"high":198.89,"low":194.85,"open":197.41,"volume":902200},{"timestamp":1502199000,"date":"2017-08-08","index":3292,"close":192.14,"high":194.69,"low":191.41,"open":194.69,"volume":1088700}]},{"date":"2017-04-27","estimated":1.16,"reported":1.26,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":3210,"close":175.51,"high":175.75,"low":173,"open":173.9,"volume":781400},{"timestamp":1492003800,"date":"2017-04-12","index":3211,"close":175.13,"high":176.45,"low":174.81,"open":176.23,"volume":691800},{"timestamp":1492090200,"date":"2017-04-13","index":3212,"close":174.04,"high":175.81,"low":173.94,"open":175.14,"volume":690500},{"timestamp":1492435800,"date":"2017-04-17","index":3213,"close":175.04,"high":175.71,"low":173.86,"open":173.86,"volume":676200},{"timestamp":1492522200,"date":"2017-04-18","index":3214,"close":176.63,"high":177.75,"low":174.84,"open":174.84,"volume":1208700},{"timestamp":1492608600,"date":"2017-04-19","index":3215,"close":175.71,"high":177.42,"low":175.51,"open":177.01,"volume":971700},{"timestamp":1492695000,"date":"2017-04-20","index":3216,"close":176.91,"high":177.08,"low":175.07,"open":176.79,"volume":459600},{"timestamp":1492781400,"date":"2017-04-21","index":3217,"close":179.3,"high":180.15,"low":177.45,"open":177.61,"volume":918100},{"timestamp":1493040600,"date":"2017-04-24","index":3218,"close":180.59,"high":181.8,"low":179.84,"open":181.71,"volume":915500},{"timestamp":1493127000,"date":"2017-04-25","index":3219,"close":180.59,"high":182.04,"low":179.78,"open":181.04,"volume":669600},{"timestamp":1493213400,"date":"2017-04-26","index":3220,"close":180.96,"high":182.49,"low":179.64,"open":181.98,"volume":1279500}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":3221,"close":185.55,"high":188.85,"low":183.77,"open":187.1,"volume":2422000},{"timestamp":1493386200,"date":"2017-04-28","index":3222,"close":181.39,"high":184.95,"low":181.14,"open":184.46,"volume":1068400},{"timestamp":1493645400,"date":"2017-05-01","index":3223,"close":182.16,"high":182.82,"low":181,"open":181,"volume":621500},{"timestamp":1493731800,"date":"2017-05-02","index":3224,"close":184.41,"high":184.49,"low":182.01,"open":182.44,"volume":916500},{"timestamp":1493818200,"date":"2017-05-03","index":3225,"close":187.07,"high":187.21,"low":184.36,"open":185,"volume":913100},{"timestamp":1493904600,"date":"2017-05-04","index":3226,"close":190.39,"high":191.08,"low":186.85,"open":187,"volume":1022400},{"timestamp":1493991000,"date":"2017-05-05","index":3227,"close":193.12,"high":193.53,"low":189.64,"open":190.42,"volume":779400},{"timestamp":1494250200,"date":"2017-05-08","index":3228,"close":192.29,"high":193.22,"low":191.63,"open":193.19,"volume":701700},{"timestamp":1494336600,"date":"2017-05-09","index":3229,"close":195.36,"high":196.03,"low":191.39,"open":192.99,"volume":689900},{"timestamp":1494423000,"date":"2017-05-10","index":3230,"close":195.67,"high":196.36,"low":193.4,"open":193.98,"volume":649900},{"timestamp":1494509400,"date":"2017-05-11","index":3231,"close":195.38,"high":196.21,"low":194.1,"open":195.54,"volume":419800}]},{"date":"2017-02-28","estimated":1.44,"reported":1.48,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":3169,"close":186.37,"high":187.94,"low":184.59,"open":185.16,"volume":646700},{"timestamp":1486996200,"date":"2017-02-13","index":3170,"close":183.8,"high":187.45,"low":183.76,"open":187,"volume":781200},{"timestamp":1487082600,"date":"2017-02-14","index":3171,"close":184.91,"high":185.28,"low":182.88,"open":183.27,"volume":526200},{"timestamp":1487169000,"date":"2017-02-15","index":3172,"close":185.94,"high":186.22,"low":183.51,"open":183.59,"volume":618200},{"timestamp":1487255400,"date":"2017-02-16","index":3173,"close":186.1,"high":186.49,"low":184.75,"open":186.28,"volume":313600},{"timestamp":1487341800,"date":"2017-02-17","index":3174,"close":187.93,"high":187.99,"low":184.76,"open":186.11,"volume":458400},{"timestamp":1487687400,"date":"2017-02-21","index":3175,"close":188.92,"high":189.88,"low":188.12,"open":188.21,"volume":450400},{"timestamp":1487773800,"date":"2017-02-22","index":3176,"close":183,"high":187.22,"low":182.06,"open":186.54,"volume":1356500},{"timestamp":1487860200,"date":"2017-02-23","index":3177,"close":186.3,"high":186.33,"low":182.39,"open":183,"volume":1029100},{"timestamp":1487946600,"date":"2017-02-24","index":3178,"close":186.28,"high":187.86,"low":184.97,"open":185.66,"volume":859000},{"timestamp":1488205800,"date":"2017-02-27","index":3179,"close":185.42,"high":187.89,"low":184.81,"open":185.7,"volume":1228900}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":3180,"close":189.81,"high":191.83,"low":182.26,"open":186.57,"volume":2158200},{"timestamp":1488378600,"date":"2017-03-01","index":3181,"close":187.45,"high":192.01,"low":185.53,"open":191.64,"volume":1154900},{"timestamp":1488465000,"date":"2017-03-02","index":3182,"close":189.37,"high":189.65,"low":187.14,"open":187.89,"volume":802500},{"timestamp":1488551400,"date":"2017-03-03","index":3183,"close":189.04,"high":190.4,"low":188.54,"open":190.21,"volume":566000},{"timestamp":1488810600,"date":"2017-03-06","index":3184,"close":188.89,"high":189.39,"low":187.33,"open":188.29,"volume":430400},{"timestamp":1488897000,"date":"2017-03-07","index":3185,"close":189.3,"high":190.11,"low":187.83,"open":187.84,"volume":442400},{"timestamp":1488983400,"date":"2017-03-08","index":3186,"close":188.36,"high":190.02,"low":188.26,"open":189.31,"volume":398600},{"timestamp":1489069800,"date":"2017-03-09","index":3187,"close":184.69,"high":187.5,"low":183.75,"open":187.31,"volume":1050000},{"timestamp":1489156200,"date":"2017-03-10","index":3188,"close":186.73,"high":188.07,"low":185,"open":185.07,"volume":687300},{"timestamp":1489411800,"date":"2017-03-13","index":3189,"close":186.79,"high":187.36,"low":184.92,"open":185.96,"volume":616700},{"timestamp":1489498200,"date":"2017-03-14","index":3190,"close":183.67,"high":187.13,"low":183.03,"open":186.42,"volume":693800}]},{"date":"2016-10-18","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3079,"close":151.58,"high":153.12,"low":150.95,"open":152.12,"volume":513100},{"timestamp":1475587800,"date":"2016-10-04","index":3080,"close":151.47,"high":152.79,"low":150.28,"open":151.75,"volume":382600},{"timestamp":1475674200,"date":"2016-10-05","index":3081,"close":150.97,"high":152.5,"low":150.8,"open":151.96,"volume":419700},{"timestamp":1475760600,"date":"2016-10-06","index":3082,"close":151.13,"high":151.59,"low":150.23,"open":150.79,"volume":403300},{"timestamp":1475847000,"date":"2016-10-07","index":3083,"close":150.84,"high":151.8,"low":150,"open":151.6,"volume":275000},{"timestamp":1476106200,"date":"2016-10-10","index":3084,"close":153.19,"high":153.38,"low":151.6,"open":151.6,"volume":804700},{"timestamp":1476192600,"date":"2016-10-11","index":3085,"close":152.38,"high":153.94,"low":151.72,"open":153.5,"volume":455500},{"timestamp":1476279000,"date":"2016-10-12","index":3086,"close":152.24,"high":152.68,"low":151.23,"open":151.95,"volume":582700},{"timestamp":1476365400,"date":"2016-10-13","index":3087,"close":150.31,"high":151.84,"low":149.67,"open":151.84,"volume":494400},{"timestamp":1476451800,"date":"2016-10-14","index":3088,"close":151.12,"high":153.86,"low":150.77,"open":153.7,"volume":1169100},{"timestamp":1476711000,"date":"2016-10-17","index":3089,"close":152.01,"high":153.38,"low":151.23,"open":151.56,"volume":1147900}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3090,"close":159.45,"high":163.73,"low":157.55,"open":158.01,"volume":3551700},{"timestamp":1476883800,"date":"2016-10-19","index":3091,"close":165.02,"high":165.04,"low":158.26,"open":159.06,"volume":2135200},{"timestamp":1476970200,"date":"2016-10-20","index":3092,"close":165.4,"high":165.72,"low":163.92,"open":164.79,"volume":1071400},{"timestamp":1477056600,"date":"2016-10-21","index":3093,"close":166.36,"high":166.52,"low":164.78,"open":165.31,"volume":797700},{"timestamp":1477315800,"date":"2016-10-24","index":3094,"close":166.53,"high":167.25,"low":166.18,"open":167.17,"volume":484700},{"timestamp":1477402200,"date":"2016-10-25","index":3095,"close":164.89,"high":166.36,"low":164.6,"open":165.87,"volume":592800},{"timestamp":1477488600,"date":"2016-10-26","index":3096,"close":164.8,"high":165.48,"low":163.8,"open":164.33,"volume":424700},{"timestamp":1477575000,"date":"2016-10-27","index":3097,"close":165.94,"high":166.25,"low":164.52,"open":165.22,"volume":554900},{"timestamp":1477661400,"date":"2016-10-28","index":3098,"close":167.92,"high":168.09,"low":165,"open":165.53,"volume":636200},{"timestamp":1477920600,"date":"2016-10-31","index":3099,"close":169.24,"high":169.51,"low":167.23,"open":168.25,"volume":617300},{"timestamp":1478007000,"date":"2016-11-01","index":3100,"close":167.56,"high":169.98,"low":166.6,"open":169.85,"volume":704300}]},{"date":"2016-07-21","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":3017,"close":134.98,"high":135.23,"low":132.87,"open":132.91,"volume":897900},{"timestamp":1467898200,"date":"2016-07-07","index":3018,"close":133.86,"high":135.35,"low":132.5,"open":135.16,"volume":691400},{"timestamp":1467984600,"date":"2016-07-08","index":3019,"close":135.11,"high":137.02,"low":134.15,"open":134.44,"volume":546200},{"timestamp":1468243800,"date":"2016-07-11","index":3020,"close":136,"high":136.15,"low":134.22,"open":135.59,"volume":950500},{"timestamp":1468330200,"date":"2016-07-12","index":3021,"close":135.65,"high":136.47,"low":135.5,"open":136.04,"volume":641300},{"timestamp":1468416600,"date":"2016-07-13","index":3022,"close":135.42,"high":136.37,"low":135,"open":135.24,"volume":582200},{"timestamp":1468503000,"date":"2016-07-14","index":3023,"close":135.64,"high":136.66,"low":135.22,"open":136.32,"volume":506400},{"timestamp":1468589400,"date":"2016-07-15","index":3024,"close":135.7,"high":136.27,"low":134.92,"open":135.88,"volume":666600},{"timestamp":1468848600,"date":"2016-07-18","index":3025,"close":135.55,"high":136.18,"low":134.78,"open":135.97,"volume":555600},{"timestamp":1468935000,"date":"2016-07-19","index":3026,"close":135.55,"high":136.18,"low":135.09,"open":135.93,"volume":743900},{"timestamp":1469021400,"date":"2016-07-20","index":3027,"close":136.89,"high":137.87,"low":135.8,"open":136.3,"volume":1332600}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":3028,"close":144.66,"high":146.73,"low":142.06,"open":144.94,"volume":3245600},{"timestamp":1469194200,"date":"2016-07-22","index":3029,"close":148.78,"high":148.99,"low":145.13,"open":145.28,"volume":1213100},{"timestamp":1469453400,"date":"2016-07-25","index":3030,"close":147.69,"high":149.13,"low":147.3,"open":148.13,"volume":1047400},{"timestamp":1469539800,"date":"2016-07-26","index":3031,"close":146.13,"high":147.88,"low":145.67,"open":146.85,"volume":1048200},{"timestamp":1469626200,"date":"2016-07-27","index":3032,"close":147.23,"high":147.3,"low":145.42,"open":146.42,"volume":571800},{"timestamp":1469712600,"date":"2016-07-28","index":3033,"close":147.25,"high":147.78,"low":146.36,"open":147.27,"volume":329700},{"timestamp":1469799000,"date":"2016-07-29","index":3034,"close":147.3,"high":147.71,"low":146.11,"open":147.2,"volume":432400},{"timestamp":1470058200,"date":"2016-08-01","index":3035,"close":147.52,"high":148.03,"low":146.31,"open":146.94,"volume":487900},{"timestamp":1470144600,"date":"2016-08-02","index":3036,"close":145.45,"high":147.33,"low":144.64,"open":147.04,"volume":476200},{"timestamp":1470231000,"date":"2016-08-03","index":3037,"close":146.16,"high":146.17,"low":144.81,"open":145.66,"volume":350600},{"timestamp":1470317400,"date":"2016-08-04","index":3038,"close":146.5,"high":147.4,"low":145.84,"open":146.21,"volume":311600}]},{"date":"2016-04-28","estimated":0.98,"reported":0.89,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":2959,"close":137.14,"high":137.67,"low":136.22,"open":136.92,"volume":517700},{"timestamp":1460640600,"date":"2016-04-14","index":2960,"close":137.27,"high":137.94,"low":136.37,"open":137.55,"volume":404300},{"timestamp":1460727000,"date":"2016-04-15","index":2961,"close":138.62,"high":138.65,"low":136.7,"open":137.42,"volume":366500},{"timestamp":1460986200,"date":"2016-04-18","index":2962,"close":138.65,"high":139.04,"low":137.7,"open":138.12,"volume":269800},{"timestamp":1461072600,"date":"2016-04-19","index":2963,"close":137.52,"high":138.8,"low":136.79,"open":138.49,"volume":333800},{"timestamp":1461159000,"date":"2016-04-20","index":2964,"close":140.01,"high":140.8,"low":137.79,"open":137.99,"volume":776600},{"timestamp":1461245400,"date":"2016-04-21","index":2965,"close":137.9,"high":140.48,"low":137.85,"open":140.37,"volume":550400},{"timestamp":1461331800,"date":"2016-04-22","index":2966,"close":132.41,"high":136.16,"low":131.73,"open":135.34,"volume":1475100},{"timestamp":1461591000,"date":"2016-04-25","index":2967,"close":133.67,"high":134.13,"low":132.45,"open":132.48,"volume":724000},{"timestamp":1461677400,"date":"2016-04-26","index":2968,"close":133.81,"high":134.75,"low":132.98,"open":134,"volume":786500},{"timestamp":1461763800,"date":"2016-04-27","index":2969,"close":133.63,"high":134.52,"low":131.63,"open":133.85,"volume":1233800}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":2970,"close":120.47,"high":124.89,"low":120.08,"open":121.03,"volume":4550500},{"timestamp":1461936600,"date":"2016-04-29","index":2971,"close":120.88,"high":121.5,"low":119.02,"open":121.06,"volume":1495400},{"timestamp":1462195800,"date":"2016-05-02","index":2972,"close":120.37,"high":121.65,"low":119.12,"open":120.92,"volume":1359000},{"timestamp":1462282200,"date":"2016-05-03","index":2973,"close":118.56,"high":120.04,"low":118.08,"open":119.94,"volume":1123700},{"timestamp":1462368600,"date":"2016-05-04","index":2974,"close":119.02,"high":119.75,"low":116.91,"open":117.69,"volume":861300},{"timestamp":1462455000,"date":"2016-05-05","index":2975,"close":119.93,"high":120.45,"low":117.72,"open":119.11,"volume":1066300},{"timestamp":1462541400,"date":"2016-05-06","index":2976,"close":119.31,"high":120.24,"low":117.6,"open":119.29,"volume":661900},{"timestamp":1462800600,"date":"2016-05-09","index":2977,"close":121.51,"high":122.34,"low":119.23,"open":119.23,"volume":620300},{"timestamp":1462887000,"date":"2016-05-10","index":2978,"close":122.22,"high":122.47,"low":120.51,"open":121.75,"volume":650200},{"timestamp":1462973400,"date":"2016-05-11","index":2979,"close":119.83,"high":122.05,"low":119.35,"open":121.94,"volume":575600},{"timestamp":1463059800,"date":"2016-05-12","index":2980,"close":121.46,"high":122,"low":120.1,"open":120.4,"volume":579800}]},{"date":"2016-02-25","estimated":1.1,"reported":1.15,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":2915,"close":105.62,"high":108.82,"low":104.1,"open":107.2,"volume":1310200},{"timestamp":1455114600,"date":"2016-02-10","index":2916,"close":107,"high":109.14,"low":106.72,"open":106.95,"volume":716200},{"timestamp":1455201000,"date":"2016-02-11","index":2917,"close":106.9,"high":107.54,"low":104.18,"open":105.45,"volume":918900},{"timestamp":1455287400,"date":"2016-02-12","index":2918,"close":109.5,"high":110.2,"low":107.31,"open":107.84,"volume":660200},{"timestamp":1455633000,"date":"2016-02-16","index":2919,"close":111.08,"high":111.49,"low":109.58,"open":110.57,"volume":598900},{"timestamp":1455719400,"date":"2016-02-17","index":2920,"close":112.95,"high":114.53,"low":111.54,"open":111.54,"volume":911800},{"timestamp":1455805800,"date":"2016-02-18","index":2921,"close":112.04,"high":113.78,"low":111.8,"open":112.74,"volume":870000},{"timestamp":1455892200,"date":"2016-02-19","index":2922,"close":112.87,"high":113.23,"low":110.9,"open":112.03,"volume":1564700},{"timestamp":1456151400,"date":"2016-02-22","index":2923,"close":115.09,"high":115.86,"low":113.42,"open":114.21,"volume":814500},{"timestamp":1456237800,"date":"2016-02-23","index":2924,"close":117.62,"high":118.05,"low":115.04,"open":115.13,"volume":1344800},{"timestamp":1456324200,"date":"2016-02-24","index":2925,"close":117.61,"high":119,"low":115.85,"open":117,"volume":2307100}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":2926,"close":132.9,"high":133.92,"low":124.48,"open":126.9,"volume":4701300},{"timestamp":1456497000,"date":"2016-02-26","index":2927,"close":134.39,"high":135.28,"low":132.51,"open":133.03,"volume":2031100},{"timestamp":1456756200,"date":"2016-02-29","index":2928,"close":133.04,"high":135.43,"low":131,"open":133.58,"volume":1788700},{"timestamp":1456842600,"date":"2016-03-01","index":2929,"close":134.15,"high":134.97,"low":131.65,"open":133.76,"volume":1544800},{"timestamp":1456929000,"date":"2016-03-02","index":2930,"close":133.06,"high":133.75,"low":131.76,"open":133.39,"volume":1112900},{"timestamp":1457015400,"date":"2016-03-03","index":2931,"close":132.84,"high":133.24,"low":130.51,"open":132.15,"volume":1109300},{"timestamp":1457101800,"date":"2016-03-04","index":2932,"close":132.99,"high":133.96,"low":131.99,"open":132.91,"volume":1488000},{"timestamp":1457361000,"date":"2016-03-07","index":2933,"close":134.02,"high":134.56,"low":131.83,"open":132.46,"volume":994400},{"timestamp":1457447400,"date":"2016-03-08","index":2934,"close":134.24,"high":135.99,"low":133.06,"open":133.14,"volume":800400},{"timestamp":1457533800,"date":"2016-03-09","index":2935,"close":133.78,"high":136.33,"low":133.36,"open":134.56,"volume":840800},{"timestamp":1457620200,"date":"2016-03-10","index":2936,"close":133.01,"high":135.47,"low":131.49,"open":134.58,"volume":738600}]},{"date":"2015-10-08","estimated":0.74,"reported":0.67,"pre":[{"timestamp":1443015000,"date":"2015-09-23","index":2820,"close":110.97,"high":111.32,"low":110.2,"open":111.17,"volume":177300},{"timestamp":1443101400,"date":"2015-09-24","index":2821,"close":110.29,"high":110.72,"low":108.91,"open":110.18,"volume":383900},{"timestamp":1443187800,"date":"2015-09-25","index":2822,"close":112.95,"high":114.7,"low":110.65,"open":110.8,"volume":666300},{"timestamp":1443447000,"date":"2015-09-28","index":2823,"close":108.54,"high":112.84,"low":107.48,"open":112,"volume":839300},{"timestamp":1443533400,"date":"2015-09-29","index":2824,"close":105.87,"high":107.81,"low":104.3,"open":107.81,"volume":1031100},{"timestamp":1443619800,"date":"2015-09-30","index":2825,"close":107.91,"high":108.71,"low":106.98,"open":107.47,"volume":539600},{"timestamp":1443706200,"date":"2015-10-01","index":2826,"close":105.33,"high":108.92,"low":103.5,"open":107.99,"volume":724000},{"timestamp":1443792600,"date":"2015-10-02","index":2827,"close":106.88,"high":106.96,"low":103.75,"open":105.42,"volume":1005100},{"timestamp":1444051800,"date":"2015-10-05","index":2828,"close":108.35,"high":108.43,"low":105.91,"open":107.07,"volume":767300},{"timestamp":1444138200,"date":"2015-10-06","index":2829,"close":107.26,"high":109.21,"low":106.86,"open":108.74,"volume":655100},{"timestamp":1444224600,"date":"2015-10-07","index":2830,"close":108.03,"high":108.29,"low":105.74,"open":107.37,"volume":958000}],"post":[{"timestamp":1444311000,"date":"2015-10-08","index":2831,"close":102.64,"high":107.75,"low":100.56,"open":102.58,"volume":3791600},{"timestamp":1444397400,"date":"2015-10-09","index":2832,"close":105.38,"high":106.33,"low":102.76,"open":102.83,"volume":1251500},{"timestamp":1444656600,"date":"2015-10-12","index":2833,"close":106.08,"high":107,"low":104.96,"open":105.16,"volume":587500},{"timestamp":1444743000,"date":"2015-10-13","index":2834,"close":106.17,"high":106.63,"low":105.46,"open":105.46,"volume":648700},{"timestamp":1444829400,"date":"2015-10-14","index":2835,"close":104.37,"high":107.29,"low":103.97,"open":106.74,"volume":716600},{"timestamp":1444915800,"date":"2015-10-15","index":2836,"close":105.86,"high":106.01,"low":103.51,"open":104.4,"volume":650000},{"timestamp":1445002200,"date":"2015-10-16","index":2837,"close":106.22,"high":106.56,"low":105.37,"open":106,"volume":407100},{"timestamp":1445261400,"date":"2015-10-19","index":2838,"close":107.25,"high":107.44,"low":105.38,"open":105.87,"volume":494500},{"timestamp":1445347800,"date":"2015-10-20","index":2839,"close":106.19,"high":107.47,"low":105.88,"open":107.43,"volume":346800},{"timestamp":1445434200,"date":"2015-10-21","index":2840,"close":103.46,"high":105.74,"low":102.37,"open":105.71,"volume":771300},{"timestamp":1445520600,"date":"2015-10-22","index":2841,"close":103.96,"high":104.7,"low":102.74,"open":104.18,"volume":365100}]},{"date":"2015-07-16","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":2761,"close":113.4,"high":114.97,"low":113.08,"open":114.11,"volume":558200},{"timestamp":1435757400,"date":"2015-07-01","index":2762,"close":114.55,"high":115.43,"low":114.41,"open":114.77,"volume":381800},{"timestamp":1435843800,"date":"2015-07-02","index":2763,"close":113.88,"high":115.02,"low":113.21,"open":114.68,"volume":295800},{"timestamp":1436189400,"date":"2015-07-06","index":2764,"close":113.13,"high":113.34,"low":112.48,"open":113.01,"volume":412000},{"timestamp":1436275800,"date":"2015-07-07","index":2765,"close":113.42,"high":113.95,"low":112.1,"open":113.37,"volume":445100},{"timestamp":1436362200,"date":"2015-07-08","index":2766,"close":113.24,"high":114.49,"low":112.4,"open":112.41,"volume":424800},{"timestamp":1436448600,"date":"2015-07-09","index":2767,"close":113.69,"high":115,"low":113.57,"open":114.45,"volume":599500},{"timestamp":1436535000,"date":"2015-07-10","index":2768,"close":115.92,"high":116.25,"low":114.01,"open":115.02,"volume":345600},{"timestamp":1436794200,"date":"2015-07-13","index":2769,"close":119.43,"high":119.73,"low":116.69,"open":117.31,"volume":703500},{"timestamp":1436880600,"date":"2015-07-14","index":2770,"close":118.79,"high":119.7,"low":118.22,"open":119.22,"volume":536200},{"timestamp":1436967000,"date":"2015-07-15","index":2771,"close":118.54,"high":119.31,"low":117.9,"open":118.8,"volume":548300}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":2772,"close":115.57,"high":119,"low":114.53,"open":116.96,"volume":1306800},{"timestamp":1437139800,"date":"2015-07-17","index":2773,"close":110.04,"high":115.32,"low":109.57,"open":115.2,"volume":2245500},{"timestamp":1437399000,"date":"2015-07-20","index":2774,"close":111.04,"high":111.83,"low":109.97,"open":109.97,"volume":762300},{"timestamp":1437485400,"date":"2015-07-21","index":2775,"close":111.37,"high":111.57,"low":110.1,"open":110.95,"volume":535800},{"timestamp":1437571800,"date":"2015-07-22","index":2776,"close":112.31,"high":112.86,"low":111.22,"open":111.22,"volume":608300},{"timestamp":1437658200,"date":"2015-07-23","index":2777,"close":111.65,"high":113.23,"low":111.53,"open":112.71,"volume":467300},{"timestamp":1437744600,"date":"2015-07-24","index":2778,"close":110.96,"high":112.76,"low":110.89,"open":112.33,"volume":530800},{"timestamp":1438003800,"date":"2015-07-27","index":2779,"close":111.31,"high":112.41,"low":110.56,"open":110.72,"volume":452600},{"timestamp":1438090200,"date":"2015-07-28","index":2780,"close":111.77,"high":111.99,"low":110.75,"open":111.47,"volume":371400},{"timestamp":1438176600,"date":"2015-07-29","index":2781,"close":113.51,"high":113.8,"low":111.6,"open":111.6,"volume":436500},{"timestamp":1438263000,"date":"2015-07-30","index":2782,"close":113.84,"high":114.08,"low":112.09,"open":113.51,"volume":295100}]},{"date":"2015-04-23","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":2703,"close":100.29,"high":100.84,"low":99.31,"open":99.31,"volume":521200},{"timestamp":1428586200,"date":"2015-04-09","index":2704,"close":99.2,"high":100.67,"low":98.65,"open":99.82,"volume":602300},{"timestamp":1428672600,"date":"2015-04-10","index":2705,"close":100.5,"high":100.94,"low":99.41,"open":99.42,"volume":434700},{"timestamp":1428931800,"date":"2015-04-13","index":2706,"close":100.2,"high":101,"low":100,"open":100.22,"volume":320200},{"timestamp":1429018200,"date":"2015-04-14","index":2707,"close":98.49,"high":100.5,"low":98.1,"open":100.2,"volume":554200},{"timestamp":1429104600,"date":"2015-04-15","index":2708,"close":98.36,"high":100.08,"low":98.01,"open":98.95,"volume":522300},{"timestamp":1429191000,"date":"2015-04-16","index":2709,"close":100.43,"high":100.65,"low":98.77,"open":98.77,"volume":559000},{"timestamp":1429277400,"date":"2015-04-17","index":2710,"close":99.24,"high":100.32,"low":98.72,"open":100.08,"volume":298300},{"timestamp":1429536600,"date":"2015-04-20","index":2711,"close":99.66,"high":100.64,"low":99.33,"open":100,"volume":292000},{"timestamp":1429623000,"date":"2015-04-21","index":2712,"close":99.4,"high":100.13,"low":99.3,"open":99.95,"volume":270200},{"timestamp":1429709400,"date":"2015-04-22","index":2713,"close":99.8,"high":100.52,"low":98.6,"open":98.97,"volume":608000}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":2714,"close":109.23,"high":110.66,"low":106.86,"open":106.86,"volume":2411500},{"timestamp":1429882200,"date":"2015-04-24","index":2715,"close":113.96,"high":114,"low":109.7,"open":110,"volume":1178100},{"timestamp":1430141400,"date":"2015-04-27","index":2716,"close":110.25,"high":113.82,"low":110.04,"open":113.73,"volume":786500},{"timestamp":1430227800,"date":"2015-04-28","index":2717,"close":111.79,"high":112.16,"low":109.1,"open":110.35,"volume":496500},{"timestamp":1430314200,"date":"2015-04-29","index":2718,"close":109.39,"high":111.4,"low":108.12,"open":111.14,"volume":517000},{"timestamp":1430400600,"date":"2015-04-30","index":2719,"close":107.85,"high":109.68,"low":107.72,"open":108.81,"volume":430000},{"timestamp":1430487000,"date":"2015-05-01","index":2720,"close":108.34,"high":110.05,"low":107.47,"open":108.56,"volume":350700},{"timestamp":1430746200,"date":"2015-05-04","index":2721,"close":107.93,"high":109.92,"low":107.85,"open":108.8,"volume":409700},{"timestamp":1430832600,"date":"2015-05-05","index":2722,"close":105.71,"high":109.47,"low":105.63,"open":107.93,"volume":493600},{"timestamp":1430919000,"date":"2015-05-06","index":2723,"close":106.13,"high":106.82,"low":105.25,"open":106.1,"volume":343100},{"timestamp":1431005400,"date":"2015-05-07","index":2724,"close":107.93,"high":108.6,"low":105.63,"open":105.88,"volume":348700}]},{"date":"2015-02-24","estimated":0.93,"reported":0.91,"pre":[{"timestamp":1423233000,"date":"2015-02-06","index":2662,"close":99.86,"high":100.38,"low":98.95,"open":99.77,"volume":284000},{"timestamp":1423492200,"date":"2015-02-09","index":2663,"close":98.63,"high":99.87,"low":98,"open":99.19,"volume":250000},{"timestamp":1423578600,"date":"2015-02-10","index":2664,"close":100.93,"high":101.5,"low":99.2,"open":99.33,"volume":305600},{"timestamp":1423665000,"date":"2015-02-11","index":2665,"close":100.45,"high":101.34,"low":99.72,"open":101.13,"volume":219900},{"timestamp":1423751400,"date":"2015-02-12","index":2666,"close":100.56,"high":100.92,"low":99.57,"open":100.51,"volume":320000},{"timestamp":1423837800,"date":"2015-02-13","index":2667,"close":100,"high":100.64,"low":99.18,"open":100.1,"volume":228600},{"timestamp":1424183400,"date":"2015-02-17","index":2668,"close":100.67,"high":100.89,"low":99.46,"open":100,"volume":201900},{"timestamp":1424269800,"date":"2015-02-18","index":2669,"close":101.85,"high":102.09,"low":100.53,"open":100.74,"volume":366200},{"timestamp":1424356200,"date":"2015-02-19","index":2670,"close":101.75,"high":102.51,"low":101.57,"open":102.23,"volume":301000},{"timestamp":1424442600,"date":"2015-02-20","index":2671,"close":102.5,"high":103.08,"low":101.67,"open":101.93,"volume":461300},{"timestamp":1424701800,"date":"2015-02-23","index":2672,"close":104.5,"high":104.77,"low":102.5,"open":102.53,"volume":922400}],"post":[{"timestamp":1424788200,"date":"2015-02-24","index":2673,"close":103.53,"high":106.46,"low":102.07,"open":103.5,"volume":1615800},{"timestamp":1424874600,"date":"2015-02-25","index":2674,"close":103.93,"high":104.92,"low":102.51,"open":103.53,"volume":661600},{"timestamp":1424961000,"date":"2015-02-26","index":2675,"close":104,"high":104.89,"low":103.69,"open":103.9,"volume":364600},{"timestamp":1425047400,"date":"2015-02-27","index":2676,"close":101.53,"high":104,"low":101.35,"open":104,"volume":667800},{"timestamp":1425306600,"date":"2015-03-02","index":2677,"close":104.44,"high":104.51,"low":101.74,"open":101.91,"volume":591700},{"timestamp":1425393000,"date":"2015-03-03","index":2678,"close":102.83,"high":104.56,"low":102.62,"open":104.56,"volume":476100},{"timestamp":1425479400,"date":"2015-03-04","index":2679,"close":103.28,"high":103.33,"low":101.73,"open":102.15,"volume":348000},{"timestamp":1425565800,"date":"2015-03-05","index":2680,"close":103.38,"high":104.52,"low":103.22,"open":103.74,"volume":303300},{"timestamp":1425652200,"date":"2015-03-06","index":2681,"close":100.87,"high":103.1,"low":100.68,"open":103.1,"volume":353800},{"timestamp":1425907800,"date":"2015-03-09","index":2682,"close":101.36,"high":101.95,"low":100.72,"open":100.82,"volume":319900},{"timestamp":1425994200,"date":"2015-03-10","index":2683,"close":99.03,"high":100.97,"low":99.02,"open":100.97,"volume":581200}]},{"date":"2014-10-14","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":2572,"close":77.63,"high":77.76,"low":76.44,"open":76.6,"volume":359300},{"timestamp":1412083800,"date":"2014-09-30","index":2573,"close":76.96,"high":77.54,"low":76.51,"open":77.43,"volume":599900},{"timestamp":1412170200,"date":"2014-10-01","index":2574,"close":77.1,"high":77.32,"low":76.08,"open":76.9,"volume":1339600},{"timestamp":1412256600,"date":"2014-10-02","index":2575,"close":77.58,"high":77.79,"low":76.87,"open":77.23,"volume":553500},{"timestamp":1412343000,"date":"2014-10-03","index":2576,"close":77.7,"high":78.18,"low":77.58,"open":77.91,"volume":553700},{"timestamp":1412602200,"date":"2014-10-06","index":2577,"close":77.85,"high":78.05,"low":77.34,"open":77.83,"volume":349900},{"timestamp":1412688600,"date":"2014-10-07","index":2578,"close":76.81,"high":77.68,"low":76.73,"open":77.45,"volume":460000},{"timestamp":1412775000,"date":"2014-10-08","index":2579,"close":77.92,"high":78.01,"low":76.31,"open":77.05,"volume":607300},{"timestamp":1412861400,"date":"2014-10-09","index":2580,"close":76.7,"high":77.95,"low":76.64,"open":77.91,"volume":403700},{"timestamp":1412947800,"date":"2014-10-10","index":2581,"close":76.41,"high":77.38,"low":76.2,"open":76.56,"volume":496100},{"timestamp":1413207000,"date":"2014-10-13","index":2582,"close":75.72,"high":77.44,"low":75.64,"open":76.14,"volume":782800}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":2583,"close":84.3,"high":84.51,"low":78,"open":78.22,"volume":2277200},{"timestamp":1413379800,"date":"2014-10-15","index":2584,"close":83.65,"high":84.73,"low":83.31,"open":83.6,"volume":1553000},{"timestamp":1413466200,"date":"2014-10-16","index":2585,"close":83.93,"high":84.33,"low":82.51,"open":82.55,"volume":1071100},{"timestamp":1413552600,"date":"2014-10-17","index":2586,"close":84.84,"high":85,"low":84.31,"open":84.7,"volume":562000},{"timestamp":1413811800,"date":"2014-10-20","index":2587,"close":86,"high":86.15,"low":84.86,"open":84.86,"volume":400100},{"timestamp":1413898200,"date":"2014-10-21","index":2588,"close":85.99,"high":86.27,"low":85.25,"open":85.9,"volume":858400},{"timestamp":1413984600,"date":"2014-10-22","index":2589,"close":86.45,"high":86.84,"low":85.77,"open":86.12,"volume":553500},{"timestamp":1414071000,"date":"2014-10-23","index":2590,"close":87.3,"high":87.43,"low":86.55,"open":86.95,"volume":765900},{"timestamp":1414157400,"date":"2014-10-24","index":2591,"close":87.68,"high":88.03,"low":87.05,"open":87.33,"volume":489000},{"timestamp":1414416600,"date":"2014-10-27","index":2592,"close":88.26,"high":88.35,"low":87.36,"open":87.65,"volume":320000},{"timestamp":1414503000,"date":"2014-10-28","index":2593,"close":89,"high":89,"low":88.01,"open":88.66,"volume":393600}]},{"date":"2014-07-22","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2513,"close":73.55,"high":73.89,"low":73.32,"open":73.58,"volume":290500},{"timestamp":1404826200,"date":"2014-07-08","index":2514,"close":73.4,"high":73.93,"low":73.02,"open":73.38,"volume":488500},{"timestamp":1404912600,"date":"2014-07-09","index":2515,"close":74.63,"high":74.68,"low":73.68,"open":73.68,"volume":269600},{"timestamp":1404999000,"date":"2014-07-10","index":2516,"close":73.7,"high":74.07,"low":73.34,"open":73.7,"volume":316400},{"timestamp":1405085400,"date":"2014-07-11","index":2517,"close":73.58,"high":73.83,"low":73.22,"open":73.58,"volume":186700},{"timestamp":1405344600,"date":"2014-07-14","index":2518,"close":73.65,"high":73.98,"low":73.47,"open":73.83,"volume":196600},{"timestamp":1405431000,"date":"2014-07-15","index":2519,"close":73.25,"high":73.88,"low":72.86,"open":73.63,"volume":265600},{"timestamp":1405517400,"date":"2014-07-16","index":2520,"close":73.04,"high":73.87,"low":72.69,"open":73.63,"volume":626000},{"timestamp":1405603800,"date":"2014-07-17","index":2521,"close":72.6,"high":73.17,"low":72,"open":72.56,"volume":424000},{"timestamp":1405690200,"date":"2014-07-18","index":2522,"close":73.23,"high":73.88,"low":72.7,"open":73.01,"volume":385600},{"timestamp":1405949400,"date":"2014-07-21","index":2523,"close":73.39,"high":73.6,"low":72.95,"open":73.18,"volume":529200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2524,"close":76.11,"high":76.44,"low":74.05,"open":74.28,"volume":1233300},{"timestamp":1406122200,"date":"2014-07-23","index":2525,"close":75.43,"high":76.43,"low":75.36,"open":76.29,"volume":588300},{"timestamp":1406208600,"date":"2014-07-24","index":2526,"close":74.61,"high":75.61,"low":74.59,"open":75.54,"volume":449100},{"timestamp":1406295000,"date":"2014-07-25","index":2527,"close":74.23,"high":74.64,"low":73.97,"open":74.45,"volume":439200},{"timestamp":1406554200,"date":"2014-07-28","index":2528,"close":74.04,"high":74.64,"low":73.96,"open":74.38,"volume":332500},{"timestamp":1406640600,"date":"2014-07-29","index":2529,"close":73.87,"high":74.61,"low":73.82,"open":74.42,"volume":393300},{"timestamp":1406727000,"date":"2014-07-30","index":2530,"close":73.55,"high":74.32,"low":73.12,"open":74.16,"volume":301900},{"timestamp":1406813400,"date":"2014-07-31","index":2531,"close":72,"high":73.27,"low":72,"open":72.71,"volume":395700},{"timestamp":1406899800,"date":"2014-08-01","index":2532,"close":70.17,"high":72.41,"low":69.76,"open":71.6,"volume":985100},{"timestamp":1407159000,"date":"2014-08-04","index":2533,"close":71.3,"high":71.59,"low":70.85,"open":71.38,"volume":811300},{"timestamp":1407245400,"date":"2014-08-05","index":2534,"close":71.3,"high":71.86,"low":70.94,"open":71.06,"volume":575400}]},{"date":"2014-05-01","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1397568600,"date":"2014-04-15","index":2457,"close":74.17,"high":74.49,"low":73.32,"open":73.74,"volume":537300},{"timestamp":1397655000,"date":"2014-04-16","index":2458,"close":74.97,"high":75.07,"low":74.48,"open":74.92,"volume":223900},{"timestamp":1397741400,"date":"2014-04-17","index":2459,"close":74.28,"high":75.45,"low":74.25,"open":74.98,"volume":250200},{"timestamp":1398087000,"date":"2014-04-21","index":2460,"close":74.36,"high":74.81,"low":74,"open":74.15,"volume":196800},{"timestamp":1398173400,"date":"2014-04-22","index":2461,"close":75.51,"high":75.62,"low":74.31,"open":74.47,"volume":270700},{"timestamp":1398259800,"date":"2014-04-23","index":2462,"close":75.26,"high":75.86,"low":75.04,"open":75.67,"volume":426200},{"timestamp":1398346200,"date":"2014-04-24","index":2463,"close":75.09,"high":75.66,"low":74.47,"open":75.63,"volume":372800},{"timestamp":1398432600,"date":"2014-04-25","index":2464,"close":73.76,"high":75.04,"low":73.73,"open":74.62,"volume":215200},{"timestamp":1398691800,"date":"2014-04-28","index":2465,"close":72.69,"high":74.37,"low":71.67,"open":74.12,"volume":386200},{"timestamp":1398778200,"date":"2014-04-29","index":2466,"close":72.58,"high":73.5,"low":72.06,"open":73.02,"volume":488600},{"timestamp":1398864600,"date":"2014-04-30","index":2467,"close":74.38,"high":74.54,"low":72.25,"open":72.5,"volume":685600}],"post":[{"timestamp":1398951000,"date":"2014-05-01","index":2468,"close":71.8,"high":74.64,"low":71.52,"open":74.58,"volume":960100},{"timestamp":1399037400,"date":"2014-05-02","index":2469,"close":72.99,"high":73.47,"low":71.85,"open":72.01,"volume":531000},{"timestamp":1399296600,"date":"2014-05-05","index":2470,"close":72.51,"high":72.99,"low":71.91,"open":72.58,"volume":404000},{"timestamp":1399383000,"date":"2014-05-06","index":2471,"close":72.25,"high":72.9,"low":71.92,"open":72.22,"volume":481600},{"timestamp":1399469400,"date":"2014-05-07","index":2472,"close":71.55,"high":72.83,"low":71.07,"open":72.55,"volume":504800},{"timestamp":1399555800,"date":"2014-05-08","index":2473,"close":71.13,"high":72.26,"low":70.69,"open":71.29,"volume":518200},{"timestamp":1399642200,"date":"2014-05-09","index":2474,"close":71.2,"high":71.44,"low":70.58,"open":71.09,"volume":491200},{"timestamp":1399901400,"date":"2014-05-12","index":2475,"close":72.45,"high":72.56,"low":71.31,"open":71.59,"volume":412300},{"timestamp":1399987800,"date":"2014-05-13","index":2476,"close":71.71,"high":72.59,"low":71.59,"open":72.39,"volume":287000},{"timestamp":1400074200,"date":"2014-05-14","index":2477,"close":71.25,"high":71.66,"low":71,"open":71.51,"volume":317600},{"timestamp":1400160600,"date":"2014-05-15","index":2478,"close":71.21,"high":71.34,"low":70.3,"open":71.12,"volume":371800}]},{"date":"2014-02-25","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":2411,"close":69.5,"high":69.52,"low":67.74,"open":67.95,"volume":520800},{"timestamp":1392042600,"date":"2014-02-10","index":2412,"close":69.88,"high":69.97,"low":69.03,"open":69.39,"volume":473700},{"timestamp":1392129000,"date":"2014-02-11","index":2413,"close":70.46,"high":70.78,"low":69.72,"open":70.05,"volume":346600},{"timestamp":1392215400,"date":"2014-02-12","index":2414,"close":70.81,"high":70.91,"low":70,"open":70.26,"volume":415400},{"timestamp":1392301800,"date":"2014-02-13","index":2415,"close":71.8,"high":71.99,"low":70.22,"open":70.44,"volume":425300},{"timestamp":1392388200,"date":"2014-02-14","index":2416,"close":72.18,"high":72.4,"low":71.4,"open":71.63,"volume":348600},{"timestamp":1392733800,"date":"2014-02-18","index":2417,"close":72.06,"high":72.54,"low":71.85,"open":72.24,"volume":574000},{"timestamp":1392820200,"date":"2014-02-19","index":2418,"close":71.84,"high":72.8,"low":71.57,"open":71.75,"volume":467600},{"timestamp":1392906600,"date":"2014-02-20","index":2419,"close":72.26,"high":72.52,"low":71.72,"open":71.93,"volume":357300},{"timestamp":1392993000,"date":"2014-02-21","index":2420,"close":73.25,"high":73.36,"low":72.09,"open":72.43,"volume":538500},{"timestamp":1393252200,"date":"2014-02-24","index":2421,"close":74.69,"high":74.84,"low":73.23,"open":73.25,"volume":936600}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":2422,"close":75.03,"high":77.74,"low":74.18,"open":76.95,"volume":1204200},{"timestamp":1393425000,"date":"2014-02-26","index":2423,"close":77.65,"high":77.89,"low":75.26,"open":75.5,"volume":1360100},{"timestamp":1393511400,"date":"2014-02-27","index":2424,"close":77.99,"high":78.35,"low":77.13,"open":77.5,"volume":925500},{"timestamp":1393597800,"date":"2014-02-28","index":2425,"close":79.06,"high":79.4,"low":78.11,"open":78.27,"volume":854300},{"timestamp":1393857000,"date":"2014-03-03","index":2426,"close":78.78,"high":79.01,"low":77.68,"open":78.28,"volume":749300},{"timestamp":1393943400,"date":"2014-03-04","index":2427,"close":79.48,"high":79.93,"low":79.14,"open":79.48,"volume":652600},{"timestamp":1394029800,"date":"2014-03-05","index":2428,"close":79.11,"high":79.63,"low":78.86,"open":79.63,"volume":349500},{"timestamp":1394116200,"date":"2014-03-06","index":2429,"close":79.19,"high":79.67,"low":78.9,"open":79.08,"volume":344100},{"timestamp":1394202600,"date":"2014-03-07","index":2430,"close":79.34,"high":79.67,"low":78.9,"open":79.46,"volume":324800},{"timestamp":1394458200,"date":"2014-03-10","index":2431,"close":79.56,"high":79.78,"low":78.92,"open":79.38,"volume":321100},{"timestamp":1394544600,"date":"2014-03-11","index":2432,"close":79.05,"high":80.13,"low":78.71,"open":79.68,"volume":387900}]},{"date":"2013-10-15","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":2321,"close":67.95,"high":68.38,"low":66.47,"open":66.5,"volume":956500},{"timestamp":1380634200,"date":"2013-10-01","index":2322,"close":69.52,"high":69.55,"low":67.99,"open":68.12,"volume":732200},{"timestamp":1380720600,"date":"2013-10-02","index":2323,"close":69.63,"high":69.92,"low":68.06,"open":68.06,"volume":841800},{"timestamp":1380807000,"date":"2013-10-03","index":2324,"close":68.34,"high":69.41,"low":67.97,"open":68.48,"volume":1576400},{"timestamp":1380893400,"date":"2013-10-04","index":2325,"close":68.73,"high":69.06,"low":67.92,"open":68.26,"volume":365800},{"timestamp":1381152600,"date":"2013-10-07","index":2326,"close":68.36,"high":68.86,"low":68.01,"open":68.05,"volume":574800},{"timestamp":1381239000,"date":"2013-10-08","index":2327,"close":67.43,"high":68.7,"low":67.4,"open":68.36,"volume":717700},{"timestamp":1381325400,"date":"2013-10-09","index":2328,"close":66.59,"high":67.54,"low":66.54,"open":67.42,"volume":776600},{"timestamp":1381411800,"date":"2013-10-10","index":2329,"close":67.18,"high":67.4,"low":66.63,"open":67.29,"volume":937300},{"timestamp":1381498200,"date":"2013-10-11","index":2330,"close":68.36,"high":68.39,"low":66.92,"open":66.92,"volume":584600},{"timestamp":1381757400,"date":"2013-10-14","index":2331,"close":68.85,"high":69.04,"low":67.75,"open":68.08,"volume":556400}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":2332,"close":64.9,"high":67.34,"low":64.89,"open":67.34,"volume":2366800},{"timestamp":1381930200,"date":"2013-10-16","index":2333,"close":66.66,"high":66.82,"low":65.45,"open":65.6,"volume":1017900},{"timestamp":1382016600,"date":"2013-10-17","index":2334,"close":66.63,"high":66.68,"low":65.93,"open":66.44,"volume":666400},{"timestamp":1382103000,"date":"2013-10-18","index":2335,"close":67.05,"high":67.29,"low":66.32,"open":67,"volume":784200},{"timestamp":1382362200,"date":"2013-10-21","index":2336,"close":66.98,"high":67.39,"low":66.87,"open":66.99,"volume":522500},{"timestamp":1382448600,"date":"2013-10-22","index":2337,"close":67.21,"high":67.3,"low":66.56,"open":67.09,"volume":632100},{"timestamp":1382535000,"date":"2013-10-23","index":2338,"close":66.35,"high":67.21,"low":66.05,"open":67,"volume":537900},{"timestamp":1382621400,"date":"2013-10-24","index":2339,"close":67.39,"high":67.49,"low":66.21,"open":66.61,"volume":933200},{"timestamp":1382707800,"date":"2013-10-25","index":2340,"close":67.51,"high":67.9,"low":67.15,"open":67.55,"volume":430800},{"timestamp":1382967000,"date":"2013-10-28","index":2341,"close":67.63,"high":67.99,"low":67.21,"open":67.67,"volume":320800},{"timestamp":1383053400,"date":"2013-10-29","index":2342,"close":68.36,"high":68.41,"low":67.53,"open":67.88,"volume":425400}]},{"date":"2013-07-23","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2262,"close":61.18,"high":61.48,"low":60.86,"open":61.27,"volume":742300},{"timestamp":1373376600,"date":"2013-07-09","index":2263,"close":62.14,"high":62.26,"low":60.98,"open":61.57,"volume":423100},{"timestamp":1373463000,"date":"2013-07-10","index":2264,"close":62.24,"high":62.41,"low":61.56,"open":62.04,"volume":295600},{"timestamp":1373549400,"date":"2013-07-11","index":2265,"close":63,"high":63.23,"low":62.34,"open":62.89,"volume":406700},{"timestamp":1373635800,"date":"2013-07-12","index":2266,"close":63.33,"high":63.79,"low":62.8,"open":62.88,"volume":423600},{"timestamp":1373895000,"date":"2013-07-15","index":2267,"close":63.61,"high":64.07,"low":63.24,"open":63.7,"volume":389100},{"timestamp":1373981400,"date":"2013-07-16","index":2268,"close":63.16,"high":64.15,"low":62.99,"open":63.96,"volume":520500},{"timestamp":1374067800,"date":"2013-07-17","index":2269,"close":63.05,"high":63.37,"low":62.95,"open":63.26,"volume":390300},{"timestamp":1374154200,"date":"2013-07-18","index":2270,"close":63.95,"high":63.96,"low":63.04,"open":63.05,"volume":622100},{"timestamp":1374240600,"date":"2013-07-19","index":2271,"close":63.58,"high":64.03,"low":63.39,"open":63.8,"volume":417700},{"timestamp":1374499800,"date":"2013-07-22","index":2272,"close":63.61,"high":63.88,"low":63.33,"open":63.5,"volume":576500}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2273,"close":59.43,"high":64.45,"low":58.67,"open":64.32,"volume":3135900},{"timestamp":1374672600,"date":"2013-07-24","index":2274,"close":61.01,"high":61.24,"low":59.94,"open":60.13,"volume":2134200},{"timestamp":1374759000,"date":"2013-07-25","index":2275,"close":61.5,"high":61.55,"low":60.62,"open":61.04,"volume":1069200},{"timestamp":1374845400,"date":"2013-07-26","index":2276,"close":62.36,"high":62.62,"low":61.26,"open":61.35,"volume":1332700},{"timestamp":1375104600,"date":"2013-07-29","index":2277,"close":61.88,"high":62.28,"low":61.65,"open":62.02,"volume":542600},{"timestamp":1375191000,"date":"2013-07-30","index":2278,"close":62.13,"high":62.46,"low":61.63,"open":62.08,"volume":500600},{"timestamp":1375277400,"date":"2013-07-31","index":2279,"close":62.58,"high":62.9,"low":62.14,"open":62.23,"volume":507000},{"timestamp":1375363800,"date":"2013-08-01","index":2280,"close":63.81,"high":64.7,"low":62.85,"open":63,"volume":810900},{"timestamp":1375450200,"date":"2013-08-02","index":2281,"close":63.15,"high":63.85,"low":63.01,"open":63.7,"volume":562900},{"timestamp":1375709400,"date":"2013-08-05","index":2282,"close":64,"high":64.4,"low":63.08,"open":63.15,"volume":590800},{"timestamp":1375795800,"date":"2013-08-06","index":2283,"close":62.95,"high":64.14,"low":62.82,"open":63.94,"volume":745100}]},{"date":"2013-04-30","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":2204,"close":50.39,"high":51.94,"low":50.21,"open":51.71,"volume":682600},{"timestamp":1366119000,"date":"2013-04-16","index":2205,"close":50.85,"high":51.06,"low":50.46,"open":50.68,"volume":506200},{"timestamp":1366205400,"date":"2013-04-17","index":2206,"close":49.75,"high":50.56,"low":49.43,"open":50.39,"volume":606100},{"timestamp":1366291800,"date":"2013-04-18","index":2207,"close":49.9,"high":50.05,"low":49.09,"open":49.88,"volume":398500},{"timestamp":1366378200,"date":"2013-04-19","index":2208,"close":50.58,"high":50.79,"low":49.97,"open":49.99,"volume":322100},{"timestamp":1366637400,"date":"2013-04-22","index":2209,"close":50.88,"high":51.08,"low":50.37,"open":50.78,"volume":309100},{"timestamp":1366723800,"date":"2013-04-23","index":2210,"close":51.01,"high":51.46,"low":50.57,"open":51.07,"volume":337700},{"timestamp":1366810200,"date":"2013-04-24","index":2211,"close":51.43,"high":51.72,"low":50.88,"open":51,"volume":331000},{"timestamp":1366896600,"date":"2013-04-25","index":2212,"close":51.92,"high":52.58,"low":51.43,"open":51.73,"volume":402100},{"timestamp":1366983000,"date":"2013-04-26","index":2213,"close":52.38,"high":52.63,"low":51.65,"open":51.9,"volume":522700},{"timestamp":1367242200,"date":"2013-04-29","index":2214,"close":52.95,"high":53.5,"low":52.29,"open":52.7,"volume":795500}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":2215,"close":55.2,"high":56.45,"low":54.15,"open":54.98,"volume":1259400},{"timestamp":1367415000,"date":"2013-05-01","index":2216,"close":54.64,"high":55.35,"low":54.25,"open":55.22,"volume":911600},{"timestamp":1367501400,"date":"2013-05-02","index":2217,"close":55.49,"high":55.75,"low":54.7,"open":54.77,"volume":895000},{"timestamp":1367587800,"date":"2013-05-03","index":2218,"close":55.98,"high":56.01,"low":55.26,"open":55.79,"volume":801700},{"timestamp":1367847000,"date":"2013-05-06","index":2219,"close":56.79,"high":56.89,"low":55.95,"open":55.99,"volume":606600},{"timestamp":1367933400,"date":"2013-05-07","index":2220,"close":57.8,"high":57.92,"low":57.01,"open":57.34,"volume":1364600},{"timestamp":1368019800,"date":"2013-05-08","index":2221,"close":58.05,"high":58.25,"low":57.41,"open":57.5,"volume":891500},{"timestamp":1368106200,"date":"2013-05-09","index":2222,"close":57.66,"high":58.29,"low":57.49,"open":57.87,"volume":800300},{"timestamp":1368192600,"date":"2013-05-10","index":2223,"close":58.02,"high":58.21,"low":57.57,"open":57.63,"volume":632900},{"timestamp":1368451800,"date":"2013-05-13","index":2224,"close":58.25,"high":58.74,"low":57.89,"open":58,"volume":578700},{"timestamp":1368538200,"date":"2013-05-14","index":2225,"close":59,"high":59,"low":58.26,"open":58.26,"volume":335000}]},{"date":"2013-02-28","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1360679400,"date":"2013-02-12","index":2162,"close":46.53,"high":46.95,"low":46.4,"open":46.93,"volume":443900},{"timestamp":1360765800,"date":"2013-02-13","index":2163,"close":45.47,"high":46.62,"low":45.29,"open":46.52,"volume":938700},{"timestamp":1360852200,"date":"2013-02-14","index":2164,"close":44.79,"high":45.58,"low":44.76,"open":45.43,"volume":704000},{"timestamp":1360938600,"date":"2013-02-15","index":2165,"close":45.37,"high":46.15,"low":44.88,"open":44.88,"volume":581900},{"timestamp":1361284200,"date":"2013-02-19","index":2166,"close":45.46,"high":45.57,"low":44.93,"open":45.38,"volume":378800},{"timestamp":1361370600,"date":"2013-02-20","index":2167,"close":44.96,"high":45.94,"low":44.95,"open":45.44,"volume":395200},{"timestamp":1361457000,"date":"2013-02-21","index":2168,"close":44.62,"high":45.52,"low":44.45,"open":44.88,"volume":420500},{"timestamp":1361543400,"date":"2013-02-22","index":2169,"close":46.07,"high":46.14,"low":45.08,"open":45.32,"volume":714200},{"timestamp":1361802600,"date":"2013-02-25","index":2170,"close":45.16,"high":46.29,"low":45.13,"open":46.17,"volume":554300},{"timestamp":1361889000,"date":"2013-02-26","index":2171,"close":46,"high":46.14,"low":45.22,"open":45.36,"volume":502800},{"timestamp":1361975400,"date":"2013-02-27","index":2172,"close":46.83,"high":47.26,"low":45.78,"open":45.83,"volume":866600}],"post":[{"timestamp":1362061800,"date":"2013-02-28","index":2173,"close":47.62,"high":48.72,"low":47.3,"open":48.25,"volume":1723100},{"timestamp":1362148200,"date":"2013-03-01","index":2174,"close":48.27,"high":48.5,"low":47.16,"open":47.49,"volume":863100},{"timestamp":1362407400,"date":"2013-03-04","index":2175,"close":48.63,"high":48.85,"low":47.94,"open":48.28,"volume":722100},{"timestamp":1362493800,"date":"2013-03-05","index":2176,"close":49.62,"high":49.67,"low":48.94,"open":48.95,"volume":717600},{"timestamp":1362580200,"date":"2013-03-06","index":2177,"close":49.8,"high":50.19,"low":49.58,"open":49.58,"volume":408800},{"timestamp":1362666600,"date":"2013-03-07","index":2178,"close":49.66,"high":49.96,"low":49.5,"open":49.79,"volume":370200},{"timestamp":1362753000,"date":"2013-03-08","index":2179,"close":49.74,"high":49.95,"low":49.62,"open":49.91,"volume":536700},{"timestamp":1363008600,"date":"2013-03-11","index":2180,"close":49.88,"high":49.88,"low":49.5,"open":49.5,"volume":481300},{"timestamp":1363095000,"date":"2013-03-12","index":2181,"close":49.68,"high":50.13,"low":49.45,"open":49.93,"volume":548100},{"timestamp":1363181400,"date":"2013-03-13","index":2182,"close":49.82,"high":49.92,"low":49.34,"open":49.45,"volume":305600},{"timestamp":1363267800,"date":"2013-03-14","index":2183,"close":49.96,"high":49.97,"low":49.44,"open":49.97,"volume":374400}]},{"date":"2012-10-16","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":2072,"close":38.24,"high":38.29,"low":37.68,"open":37.74,"volume":990200},{"timestamp":1349184600,"date":"2012-10-02","index":2073,"close":37.74,"high":38.45,"low":37.5,"open":38.45,"volume":637400},{"timestamp":1349271000,"date":"2012-10-03","index":2074,"close":37.79,"high":38.06,"low":37.52,"open":37.85,"volume":310500},{"timestamp":1349357400,"date":"2012-10-04","index":2075,"close":37.82,"high":37.88,"low":37.36,"open":37.83,"volume":388200},{"timestamp":1349443800,"date":"2012-10-05","index":2076,"close":37.78,"high":38.37,"low":37.58,"open":38.04,"volume":294200},{"timestamp":1349703000,"date":"2012-10-08","index":2077,"close":37.8,"high":37.89,"low":37.19,"open":37.55,"volume":536500},{"timestamp":1349789400,"date":"2012-10-09","index":2078,"close":38.08,"high":38.25,"low":37.69,"open":37.74,"volume":643400},{"timestamp":1349875800,"date":"2012-10-10","index":2079,"close":37.31,"high":38.36,"low":37.17,"open":38.1,"volume":592900},{"timestamp":1349962200,"date":"2012-10-11","index":2080,"close":37.74,"high":37.88,"low":37.5,"open":37.59,"volume":316800},{"timestamp":1350048600,"date":"2012-10-12","index":2081,"close":37.7,"high":38.1,"low":37.53,"open":37.72,"volume":427100},{"timestamp":1350307800,"date":"2012-10-15","index":2082,"close":38.24,"high":38.57,"low":37.92,"open":38,"volume":794800}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":2083,"close":41.16,"high":41.51,"low":40.03,"open":40.92,"volume":4532000},{"timestamp":1350480600,"date":"2012-10-17","index":2084,"close":41.2,"high":41.49,"low":40.97,"open":41.49,"volume":1360000},{"timestamp":1350567000,"date":"2012-10-18","index":2085,"close":41.1,"high":41.24,"low":40.69,"open":41.08,"volume":827400},{"timestamp":1350653400,"date":"2012-10-19","index":2086,"close":40.17,"high":40.98,"low":39.85,"open":40.69,"volume":1017000},{"timestamp":1350912600,"date":"2012-10-22","index":2087,"close":40.45,"high":40.75,"low":39.99,"open":40.42,"volume":744800},{"timestamp":1350999000,"date":"2012-10-23","index":2088,"close":40.38,"high":40.6,"low":39.34,"open":40.11,"volume":1015900},{"timestamp":1351085400,"date":"2012-10-24","index":2089,"close":40.31,"high":40.54,"low":40.1,"open":40.51,"volume":469800},{"timestamp":1351171800,"date":"2012-10-25","index":2090,"close":40.59,"high":40.98,"low":40.32,"open":40.64,"volume":720200},{"timestamp":1351258200,"date":"2012-10-26","index":2091,"close":40.49,"high":40.68,"low":39.93,"open":40.48,"volume":328100},{"timestamp":1351690200,"date":"2012-10-31","index":2092,"close":40.62,"high":40.62,"low":39.99,"open":40.37,"volume":443400},{"timestamp":1351776600,"date":"2012-11-01","index":2093,"close":40.76,"high":40.88,"low":40.21,"open":40.73,"volume":845700}]},{"date":"2012-07-24","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":2013,"close":30.74,"high":30.88,"low":30.33,"open":30.34,"volume":344200},{"timestamp":1341927000,"date":"2012-07-10","index":2014,"close":30.57,"high":31.14,"low":30.37,"open":30.75,"volume":423400},{"timestamp":1342013400,"date":"2012-07-11","index":2015,"close":30.52,"high":30.82,"low":30.26,"open":30.64,"volume":294500},{"timestamp":1342099800,"date":"2012-07-12","index":2016,"close":30.72,"high":30.83,"low":30.16,"open":30.24,"volume":521400},{"timestamp":1342186200,"date":"2012-07-13","index":2017,"close":31.81,"high":31.82,"low":30.85,"open":30.85,"volume":652300},{"timestamp":1342445400,"date":"2012-07-16","index":2018,"close":31.24,"high":31.91,"low":31.12,"open":31.67,"volume":471400},{"timestamp":1342531800,"date":"2012-07-17","index":2019,"close":32.18,"high":32.33,"low":31.21,"open":31.32,"volume":675900},{"timestamp":1342618200,"date":"2012-07-18","index":2020,"close":32.99,"high":33.39,"low":32.25,"open":32.25,"volume":1118000},{"timestamp":1342704600,"date":"2012-07-19","index":2021,"close":33.24,"high":33.4,"low":32.55,"open":33.15,"volume":534200},{"timestamp":1342791000,"date":"2012-07-20","index":2022,"close":32.69,"high":32.97,"low":32.52,"open":32.78,"volume":638100},{"timestamp":1343050200,"date":"2012-07-23","index":2023,"close":31.99,"high":32.39,"low":31.76,"open":32.03,"volume":968400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":2024,"close":32.96,"high":34.2,"low":32.4,"open":33,"volume":1474200},{"timestamp":1343223000,"date":"2012-07-25","index":2025,"close":33.37,"high":34.1,"low":33.15,"open":33.66,"volume":890700},{"timestamp":1343309400,"date":"2012-07-26","index":2026,"close":33.74,"high":34.08,"low":33.51,"open":33.96,"volume":541900},{"timestamp":1343395800,"date":"2012-07-27","index":2027,"close":33.85,"high":34.07,"low":33.57,"open":33.87,"volume":531800},{"timestamp":1343655000,"date":"2012-07-30","index":2028,"close":33.9,"high":34.13,"low":33.63,"open":33.85,"volume":400800},{"timestamp":1343741400,"date":"2012-07-31","index":2029,"close":34.14,"high":34.58,"low":33.7,"open":33.77,"volume":590100},{"timestamp":1343827800,"date":"2012-08-01","index":2030,"close":33.73,"high":34.59,"low":33.73,"open":34.52,"volume":485400},{"timestamp":1343914200,"date":"2012-08-02","index":2031,"close":33.56,"high":33.83,"low":33.28,"open":33.51,"volume":508000},{"timestamp":1344000600,"date":"2012-08-03","index":2032,"close":34.46,"high":34.82,"low":33.75,"open":34.12,"volume":589500},{"timestamp":1344259800,"date":"2012-08-06","index":2033,"close":34.33,"high":34.88,"low":33.95,"open":34.43,"volume":368100},{"timestamp":1344346200,"date":"2012-08-07","index":2034,"close":34.7,"high":34.76,"low":34.23,"open":34.32,"volume":445100}]},{"date":"2012-05-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":1955,"close":35.69,"high":36.65,"low":35.67,"open":36.35,"volume":862300},{"timestamp":1334669400,"date":"2012-04-17","index":1956,"close":35.45,"high":36.09,"low":35.39,"open":35.99,"volume":444500},{"timestamp":1334755800,"date":"2012-04-18","index":1957,"close":35.06,"high":35.64,"low":35.05,"open":35.36,"volume":563500},{"timestamp":1334842200,"date":"2012-04-19","index":1958,"close":34.6,"high":35.33,"low":34.5,"open":35.12,"volume":667500},{"timestamp":1334928600,"date":"2012-04-20","index":1959,"close":35.32,"high":35.43,"low":34.56,"open":34.92,"volume":1551200},{"timestamp":1335187800,"date":"2012-04-23","index":1960,"close":34.88,"high":35.22,"low":34.64,"open":34.93,"volume":632700},{"timestamp":1335274200,"date":"2012-04-24","index":1961,"close":34.37,"high":35.02,"low":34.2,"open":34.76,"volume":414100},{"timestamp":1335360600,"date":"2012-04-25","index":1962,"close":35.97,"high":36.05,"low":35,"open":35.08,"volume":1290900},{"timestamp":1335447000,"date":"2012-04-26","index":1963,"close":36.51,"high":36.79,"low":35.68,"open":35.88,"volume":1512900},{"timestamp":1335533400,"date":"2012-04-27","index":1964,"close":37.15,"high":37.31,"low":36.14,"open":36.53,"volume":1168500},{"timestamp":1335792600,"date":"2012-04-30","index":1965,"close":37.81,"high":38.02,"low":36.8,"open":37.3,"volume":1955400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":1966,"close":34.31,"high":35.48,"low":32.4,"open":33.81,"volume":7719700},{"timestamp":1335965400,"date":"2012-05-02","index":1967,"close":33.45,"high":34.13,"low":33.25,"open":33.98,"volume":1582400},{"timestamp":1336051800,"date":"2012-05-03","index":1968,"close":33.05,"high":33.67,"low":32.77,"open":33.35,"volume":1191400},{"timestamp":1336138200,"date":"2012-05-04","index":1969,"close":32.64,"high":33.34,"low":32.49,"open":32.77,"volume":1226200},{"timestamp":1336397400,"date":"2012-05-07","index":1970,"close":32.75,"high":33.19,"low":32.25,"open":32.35,"volume":1987700},{"timestamp":1336483800,"date":"2012-05-08","index":1971,"close":32.65,"high":32.85,"low":32.26,"open":32.79,"volume":2149900},{"timestamp":1336570200,"date":"2012-05-09","index":1972,"close":32.43,"high":32.7,"low":32.14,"open":32.35,"volume":1040800},{"timestamp":1336656600,"date":"2012-05-10","index":1973,"close":33.69,"high":33.82,"low":32.46,"open":32.67,"volume":1652300},{"timestamp":1336743000,"date":"2012-05-11","index":1974,"close":33.65,"high":34,"low":33.38,"open":33.38,"volume":1067600},{"timestamp":1337002200,"date":"2012-05-14","index":1975,"close":32.56,"high":33.47,"low":32.54,"open":33.32,"volume":1225100},{"timestamp":1337088600,"date":"2012-05-15","index":1976,"close":32.36,"high":32.75,"low":32.25,"open":32.61,"volume":1239400}]},{"date":"2012-02-28","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1328884200,"date":"2012-02-10","index":1911,"close":32.46,"high":33.04,"low":32.34,"open":32.89,"volume":562300},{"timestamp":1329143400,"date":"2012-02-13","index":1912,"close":32.51,"high":32.71,"low":32.23,"open":32.6,"volume":671700},{"timestamp":1329229800,"date":"2012-02-14","index":1913,"close":32.73,"high":32.74,"low":32.29,"open":32.6,"volume":422700},{"timestamp":1329316200,"date":"2012-02-15","index":1914,"close":32.63,"high":32.99,"low":32.46,"open":32.85,"volume":823900},{"timestamp":1329402600,"date":"2012-02-16","index":1915,"close":33.07,"high":33.17,"low":32.55,"open":32.55,"volume":609400},{"timestamp":1329489000,"date":"2012-02-17","index":1916,"close":32.97,"high":33.49,"low":32.9,"open":33.16,"volume":773800},{"timestamp":1329834600,"date":"2012-02-21","index":1917,"close":33.52,"high":33.84,"low":33.01,"open":33.01,"volume":505500},{"timestamp":1329921000,"date":"2012-02-22","index":1918,"close":33.21,"high":33.59,"low":32.88,"open":33.52,"volume":559100},{"timestamp":1330007400,"date":"2012-02-23","index":1919,"close":33.48,"high":33.75,"low":33.21,"open":33.33,"volume":436500},{"timestamp":1330093800,"date":"2012-02-24","index":1920,"close":33.2,"high":33.52,"low":32.94,"open":33.38,"volume":625400},{"timestamp":1330353000,"date":"2012-02-27","index":1921,"close":33.54,"high":33.69,"low":32.92,"open":33.01,"volume":1263600}],"post":[{"timestamp":1330439400,"date":"2012-02-28","index":1922,"close":38.82,"high":38.98,"low":35.28,"open":35.28,"volume":5819800},{"timestamp":1330525800,"date":"2012-02-29","index":1923,"close":38.46,"high":39.8,"low":38.15,"open":38.27,"volume":2518000},{"timestamp":1330612200,"date":"2012-03-01","index":1924,"close":38.4,"high":38.97,"low":37.91,"open":38.76,"volume":1243900},{"timestamp":1330698600,"date":"2012-03-02","index":1925,"close":37.85,"high":38.83,"low":37.75,"open":38.49,"volume":1257100},{"timestamp":1330957800,"date":"2012-03-05","index":1926,"close":38.53,"high":38.83,"low":37.65,"open":37.74,"volume":1337200},{"timestamp":1331044200,"date":"2012-03-06","index":1927,"close":38.54,"high":38.8,"low":38.08,"open":38.22,"volume":686800},{"timestamp":1331130600,"date":"2012-03-07","index":1928,"close":39.48,"high":39.92,"low":38.36,"open":38.58,"volume":989900},{"timestamp":1331217000,"date":"2012-03-08","index":1929,"close":39.75,"high":40.05,"low":39.38,"open":39.63,"volume":809900},{"timestamp":1331303400,"date":"2012-03-09","index":1930,"close":39.83,"high":40.28,"low":39.71,"open":39.86,"volume":527900},{"timestamp":1331559000,"date":"2012-03-12","index":1931,"close":39.61,"high":39.94,"low":39.45,"open":39.94,"volume":397500},{"timestamp":1331645400,"date":"2012-03-13","index":1932,"close":40.11,"high":40.11,"low":39.5,"open":39.85,"volume":473600}]},{"date":"2011-10-18","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":1821,"close":26,"high":27.28,"low":25.89,"open":27.16,"volume":1096900},{"timestamp":1317735000,"date":"2011-10-04","index":1822,"close":26.73,"high":26.84,"low":25.29,"open":25.75,"volume":1100000},{"timestamp":1317821400,"date":"2011-10-05","index":1823,"close":26.82,"high":26.99,"low":26.18,"open":26.7,"volume":1071900},{"timestamp":1317907800,"date":"2011-10-06","index":1824,"close":27.5,"high":27.63,"low":26.42,"open":26.67,"volume":866500},{"timestamp":1317994200,"date":"2011-10-07","index":1825,"close":26.63,"high":27.64,"low":26.54,"open":27.58,"volume":966800},{"timestamp":1318253400,"date":"2011-10-10","index":1826,"close":27.81,"high":27.91,"low":26.95,"open":27.03,"volume":711400},{"timestamp":1318339800,"date":"2011-10-11","index":1827,"close":27.83,"high":28.09,"low":27.53,"open":27.7,"volume":1026700},{"timestamp":1318426200,"date":"2011-10-12","index":1828,"close":27.76,"high":28.46,"low":27.71,"open":28.08,"volume":1223900},{"timestamp":1318512600,"date":"2011-10-13","index":1829,"close":27.94,"high":28.11,"low":27.54,"open":27.73,"volume":1245900},{"timestamp":1318599000,"date":"2011-10-14","index":1830,"close":28.32,"high":28.49,"low":28.09,"open":28.22,"volume":1185800},{"timestamp":1318858200,"date":"2011-10-17","index":1831,"close":27.86,"high":28.46,"low":27.75,"open":28.34,"volume":1411700}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":1832,"close":29.85,"high":30.27,"low":27.92,"open":28.53,"volume":3421800},{"timestamp":1319031000,"date":"2011-10-19","index":1833,"close":31.02,"high":31.18,"low":30.03,"open":30.03,"volume":2355800},{"timestamp":1319117400,"date":"2011-10-20","index":1834,"close":30.54,"high":31.24,"low":30.3,"open":30.96,"volume":1600800},{"timestamp":1319203800,"date":"2011-10-21","index":1835,"close":32.25,"high":32.25,"low":30.95,"open":31.03,"volume":2749200},{"timestamp":1319463000,"date":"2011-10-24","index":1836,"close":32.54,"high":33,"low":32.2,"open":32.38,"volume":1389800},{"timestamp":1319549400,"date":"2011-10-25","index":1837,"close":31.9,"high":32.52,"low":31.69,"open":32.23,"volume":1051400},{"timestamp":1319635800,"date":"2011-10-26","index":1838,"close":31.4,"high":32.5,"low":31.2,"open":32.27,"volume":1947800},{"timestamp":1319722200,"date":"2011-10-27","index":1839,"close":32.41,"high":33,"low":31.73,"open":32.14,"volume":1598000},{"timestamp":1319808600,"date":"2011-10-28","index":1840,"close":32.15,"high":32.62,"low":31.86,"open":32.11,"volume":654800},{"timestamp":1320067800,"date":"2011-10-31","index":1841,"close":32.03,"high":32.61,"low":31.7,"open":31.82,"volume":771300},{"timestamp":1320154200,"date":"2011-11-01","index":1842,"close":31.56,"high":32.04,"low":31.07,"open":31.36,"volume":691300}]},{"date":"2011-07-26","estimated":0.36,"reported":0.4,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":1762,"close":25.92,"high":26.26,"low":25.72,"open":25.9,"volume":820800},{"timestamp":1310477400,"date":"2011-07-12","index":1763,"close":25.63,"high":26.18,"low":25.61,"open":25.88,"volume":427200},{"timestamp":1310563800,"date":"2011-07-13","index":1764,"close":25.96,"high":26.17,"low":25.7,"open":25.73,"volume":414800},{"timestamp":1310650200,"date":"2011-07-14","index":1765,"close":25.69,"high":26.26,"low":25.5,"open":26,"volume":415100},{"timestamp":1310736600,"date":"2011-07-15","index":1766,"close":25.47,"high":25.82,"low":25.17,"open":25.78,"volume":374400},{"timestamp":1310995800,"date":"2011-07-18","index":1767,"close":25.43,"high":25.5,"low":25.06,"open":25.31,"volume":359700},{"timestamp":1311082200,"date":"2011-07-19","index":1768,"close":26,"high":26.05,"low":25.52,"open":25.52,"volume":413500},{"timestamp":1311168600,"date":"2011-07-20","index":1769,"close":25.78,"high":26.01,"low":25.57,"open":26.01,"volume":389200},{"timestamp":1311255000,"date":"2011-07-21","index":1770,"close":25.92,"high":26.15,"low":25.69,"open":25.78,"volume":440400},{"timestamp":1311341400,"date":"2011-07-22","index":1771,"close":25.82,"high":26.08,"low":25.77,"open":25.94,"volume":312800},{"timestamp":1311600600,"date":"2011-07-25","index":1772,"close":26.07,"high":26.19,"low":25.28,"open":25.45,"volume":970000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":1773,"close":27.2,"high":28.74,"low":26.81,"open":26.96,"volume":2376800},{"timestamp":1311773400,"date":"2011-07-27","index":1774,"close":27.09,"high":27.78,"low":27,"open":27.45,"volume":1389100},{"timestamp":1311859800,"date":"2011-07-28","index":1775,"close":26.54,"high":27.48,"low":26.5,"open":27.09,"volume":723100},{"timestamp":1311946200,"date":"2011-07-29","index":1776,"close":26.87,"high":27.19,"low":25.73,"open":26.31,"volume":984000},{"timestamp":1312205400,"date":"2011-08-01","index":1777,"close":26.92,"high":27.15,"low":26.06,"open":27.14,"volume":1139100},{"timestamp":1312291800,"date":"2011-08-02","index":1778,"close":25.77,"high":27,"low":25.73,"open":26.74,"volume":1174800},{"timestamp":1312378200,"date":"2011-08-03","index":1779,"close":26.8,"high":26.87,"low":25.07,"open":25.82,"volume":1210500},{"timestamp":1312464600,"date":"2011-08-04","index":1780,"close":25.49,"high":26.8,"low":25.49,"open":26.5,"volume":1105100},{"timestamp":1312551000,"date":"2011-08-05","index":1781,"close":25.37,"high":25.97,"low":24.26,"open":25.67,"volume":1342400},{"timestamp":1312810200,"date":"2011-08-08","index":1782,"close":23.17,"high":25.22,"low":22.84,"open":24.49,"volume":1429900},{"timestamp":1312896600,"date":"2011-08-09","index":1783,"close":25.05,"high":25.05,"low":23.12,"open":23.64,"volume":1162500}]},{"date":"2011-05-05","estimated":0.34,"reported":0.42,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":1706,"close":18.16,"high":18.32,"low":18.05,"open":18.13,"volume":417000},{"timestamp":1303306200,"date":"2011-04-20","index":1707,"close":18.38,"high":18.56,"low":18.23,"open":18.36,"volume":815100},{"timestamp":1303392600,"date":"2011-04-21","index":1708,"close":18.3,"high":18.47,"low":18.21,"open":18.47,"volume":569800},{"timestamp":1303738200,"date":"2011-04-25","index":1709,"close":18.25,"high":18.32,"low":18.17,"open":18.22,"volume":649900},{"timestamp":1303824600,"date":"2011-04-26","index":1710,"close":18.59,"high":18.61,"low":18.12,"open":18.27,"volume":777000},{"timestamp":1303911000,"date":"2011-04-27","index":1711,"close":18.57,"high":18.62,"low":18.4,"open":18.55,"volume":911400},{"timestamp":1303997400,"date":"2011-04-28","index":1712,"close":18.75,"high":18.75,"low":18.48,"open":18.5,"volume":513400},{"timestamp":1304083800,"date":"2011-04-29","index":1713,"close":18.57,"high":18.81,"low":18.5,"open":18.8,"volume":501000},{"timestamp":1304343000,"date":"2011-05-02","index":1714,"close":18.56,"high":18.75,"low":18.3,"open":18.58,"volume":620700},{"timestamp":1304429400,"date":"2011-05-03","index":1715,"close":18.95,"high":18.98,"low":18.43,"open":18.59,"volume":882200},{"timestamp":1304515800,"date":"2011-05-04","index":1716,"close":19.2,"high":19.28,"low":18.73,"open":18.99,"volume":1972500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":1717,"close":21.3,"high":21.43,"low":19.87,"open":19.87,"volume":3989800},{"timestamp":1304688600,"date":"2011-05-06","index":1718,"close":21.94,"high":22.15,"low":21.64,"open":21.71,"volume":2075400},{"timestamp":1304947800,"date":"2011-05-09","index":1719,"close":21.94,"high":22.04,"low":21.76,"open":21.97,"volume":1398300},{"timestamp":1305034200,"date":"2011-05-10","index":1720,"close":22.8,"high":22.81,"low":21.96,"open":22,"volume":1021900},{"timestamp":1305120600,"date":"2011-05-11","index":1721,"close":22.77,"high":22.95,"low":22.43,"open":22.82,"volume":1313900},{"timestamp":1305207000,"date":"2011-05-12","index":1722,"close":23.05,"high":23.14,"low":22.5,"open":22.7,"volume":1153300},{"timestamp":1305293400,"date":"2011-05-13","index":1723,"close":23.53,"high":23.61,"low":23.11,"open":23.13,"volume":1199300},{"timestamp":1305552600,"date":"2011-05-16","index":1724,"close":23.36,"high":23.73,"low":23.14,"open":23.4,"volume":1125900},{"timestamp":1305639000,"date":"2011-05-17","index":1725,"close":23.63,"high":23.94,"low":23.28,"open":23.65,"volume":852100},{"timestamp":1305725400,"date":"2011-05-18","index":1726,"close":24.33,"high":24.38,"low":23.5,"open":23.58,"volume":1187800},{"timestamp":1305811800,"date":"2011-05-19","index":1727,"close":24.49,"high":24.79,"low":24.29,"open":24.45,"volume":1289300}]},{"date":"2011-03-01","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1297434600,"date":"2011-02-11","index":1660,"close":17.05,"high":17.15,"low":16.52,"open":16.52,"volume":1026200},{"timestamp":1297693800,"date":"2011-02-14","index":1661,"close":17.1,"high":17.13,"low":16.84,"open":17.06,"volume":516300},{"timestamp":1297780200,"date":"2011-02-15","index":1662,"close":16.93,"high":17.19,"low":16.79,"open":17.07,"volume":719200},{"timestamp":1297866600,"date":"2011-02-16","index":1663,"close":17.4,"high":17.5,"low":17,"open":17,"volume":1009700},{"timestamp":1297953000,"date":"2011-02-17","index":1664,"close":17.34,"high":17.61,"low":17.22,"open":17.31,"volume":1072100},{"timestamp":1298039400,"date":"2011-02-18","index":1665,"close":17.14,"high":17.42,"low":17.08,"open":17.42,"volume":665600},{"timestamp":1298385000,"date":"2011-02-22","index":1666,"close":17.01,"high":17.13,"low":16.83,"open":16.95,"volume":1010600},{"timestamp":1298471400,"date":"2011-02-23","index":1667,"close":16.49,"high":17,"low":16.09,"open":16.96,"volume":1598700},{"timestamp":1298557800,"date":"2011-02-24","index":1668,"close":16.44,"high":16.53,"low":16.16,"open":16.46,"volume":804200},{"timestamp":1298644200,"date":"2011-02-25","index":1669,"close":16.79,"high":16.83,"low":16.44,"open":16.44,"volume":786300},{"timestamp":1298903400,"date":"2011-02-28","index":1670,"close":16.87,"high":16.9,"low":16.71,"open":16.78,"volume":1114100}],"post":[{"timestamp":1298989800,"date":"2011-03-01","index":1671,"close":16.4,"high":16.75,"low":15.8,"open":16.49,"volume":3772600},{"timestamp":1299076200,"date":"2011-03-02","index":1672,"close":16.94,"high":17.21,"low":16.24,"open":16.24,"volume":1958400},{"timestamp":1299162600,"date":"2011-03-03","index":1673,"close":17.1,"high":17.24,"low":16.89,"open":17.06,"volume":3373000},{"timestamp":1299249000,"date":"2011-03-04","index":1674,"close":17.32,"high":17.4,"low":17.01,"open":17.16,"volume":1599100},{"timestamp":1299508200,"date":"2011-03-07","index":1675,"close":17.07,"high":17.63,"low":16.99,"open":17.33,"volume":885000},{"timestamp":1299594600,"date":"2011-03-08","index":1676,"close":17.36,"high":17.55,"low":17.02,"open":17.1,"volume":783600},{"timestamp":1299681000,"date":"2011-03-09","index":1677,"close":17.6,"high":17.74,"low":17.26,"open":17.39,"volume":752300},{"timestamp":1299767400,"date":"2011-03-10","index":1678,"close":17.5,"high":17.6,"low":17.23,"open":17.45,"volume":864600},{"timestamp":1299853800,"date":"2011-03-11","index":1679,"close":17.86,"high":18.13,"low":17.38,"open":17.54,"volume":1280100},{"timestamp":1300109400,"date":"2011-03-14","index":1680,"close":17.53,"high":17.81,"low":17.34,"open":17.7,"volume":817500},{"timestamp":1300195800,"date":"2011-03-15","index":1681,"close":17.71,"high":17.84,"low":16.88,"open":17.11,"volume":1021800}]},{"date":"2010-10-19","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":1569,"close":13.09,"high":13.24,"low":13,"open":13.17,"volume":521600},{"timestamp":1286285400,"date":"2010-10-05","index":1570,"close":13.25,"high":13.31,"low":13.09,"open":13.24,"volume":538800},{"timestamp":1286371800,"date":"2010-10-06","index":1571,"close":13.29,"high":13.39,"low":13.11,"open":13.22,"volume":535900},{"timestamp":1286458200,"date":"2010-10-07","index":1572,"close":13.94,"high":13.97,"low":13.3,"open":13.42,"volume":877200},{"timestamp":1286544600,"date":"2010-10-08","index":1573,"close":14.18,"high":14.21,"low":13.89,"open":13.99,"volume":961700},{"timestamp":1286803800,"date":"2010-10-11","index":1574,"close":14.51,"high":14.59,"low":14.17,"open":14.21,"volume":907600},{"timestamp":1286890200,"date":"2010-10-12","index":1575,"close":14.48,"high":14.51,"low":14.2,"open":14.51,"volume":694800},{"timestamp":1286976600,"date":"2010-10-13","index":1576,"close":14.55,"high":14.77,"low":14.43,"open":14.54,"volume":559800},{"timestamp":1287063000,"date":"2010-10-14","index":1577,"close":14.56,"high":14.6,"low":14.31,"open":14.5,"volume":610200},{"timestamp":1287149400,"date":"2010-10-15","index":1578,"close":14.62,"high":14.78,"low":14.45,"open":14.62,"volume":625600},{"timestamp":1287408600,"date":"2010-10-18","index":1579,"close":14.63,"high":14.82,"low":14.58,"open":14.67,"volume":769500}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":1580,"close":15.55,"high":15.64,"low":14.63,"open":15.05,"volume":4663500},{"timestamp":1287581400,"date":"2010-10-20","index":1581,"close":15.59,"high":15.7,"low":15.38,"open":15.61,"volume":1521100},{"timestamp":1287667800,"date":"2010-10-21","index":1582,"close":15.05,"high":15.57,"low":14.9,"open":15.53,"volume":2348400},{"timestamp":1287754200,"date":"2010-10-22","index":1583,"close":15.28,"high":15.33,"low":15.05,"open":15.05,"volume":1358300},{"timestamp":1288013400,"date":"2010-10-25","index":1584,"close":15.3,"high":15.5,"low":15.29,"open":15.37,"volume":478300},{"timestamp":1288099800,"date":"2010-10-26","index":1585,"close":15.36,"high":15.59,"low":15.12,"open":15.26,"volume":771800},{"timestamp":1288186200,"date":"2010-10-27","index":1586,"close":14.88,"high":15.09,"low":14.49,"open":15.09,"volume":2072000},{"timestamp":1288272600,"date":"2010-10-28","index":1587,"close":14.88,"high":15.05,"low":14.71,"open":14.94,"volume":597400},{"timestamp":1288359000,"date":"2010-10-29","index":1588,"close":14.84,"high":14.98,"low":14.81,"open":14.87,"volume":654000},{"timestamp":1288618200,"date":"2010-11-01","index":1589,"close":14.88,"high":15.03,"low":14.71,"open":14.95,"volume":1000700},{"timestamp":1288704600,"date":"2010-11-02","index":1590,"close":15.12,"high":15.17,"low":14.84,"open":14.97,"volume":1477700}]},{"date":"2010-07-27","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":1510,"close":12.07,"high":12.48,"low":11.94,"open":12.27,"volume":519900},{"timestamp":1279027800,"date":"2010-07-13","index":1511,"close":12.58,"high":12.63,"low":12.2,"open":12.22,"volume":580500},{"timestamp":1279114200,"date":"2010-07-14","index":1512,"close":12.74,"high":13.1,"low":12.48,"open":12.57,"volume":884600},{"timestamp":1279200600,"date":"2010-07-15","index":1513,"close":12.77,"high":12.88,"low":12.57,"open":12.79,"volume":530700},{"timestamp":1279287000,"date":"2010-07-16","index":1514,"close":12.16,"high":12.67,"low":12.09,"open":12.67,"volume":547400},{"timestamp":1279546200,"date":"2010-07-19","index":1515,"close":12.08,"high":12.23,"low":11.75,"open":12.23,"volume":670700},{"timestamp":1279632600,"date":"2010-07-20","index":1516,"close":12.32,"high":12.32,"low":11.77,"open":11.91,"volume":507100},{"timestamp":1279719000,"date":"2010-07-21","index":1517,"close":12.03,"high":12.45,"low":12.01,"open":12.4,"volume":364000},{"timestamp":1279805400,"date":"2010-07-22","index":1518,"close":12.87,"high":12.99,"low":12.23,"open":12.23,"volume":859100},{"timestamp":1279891800,"date":"2010-07-23","index":1519,"close":13.2,"high":13.22,"low":12.66,"open":12.85,"volume":614300},{"timestamp":1280151000,"date":"2010-07-26","index":1520,"close":13.59,"high":13.79,"low":13.12,"open":13.23,"volume":1433700}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":1521,"close":13.21,"high":14,"low":12.76,"open":13.88,"volume":2514000},{"timestamp":1280323800,"date":"2010-07-28","index":1522,"close":13.13,"high":13.69,"low":13.07,"open":13.14,"volume":1204000},{"timestamp":1280410200,"date":"2010-07-29","index":1523,"close":12.94,"high":13.35,"low":12.78,"open":13.3,"volume":813000},{"timestamp":1280496600,"date":"2010-07-30","index":1524,"close":12.79,"high":13.06,"low":12.68,"open":12.73,"volume":693400},{"timestamp":1280755800,"date":"2010-08-02","index":1525,"close":12.67,"high":13.04,"low":12.6,"open":13.04,"volume":810500},{"timestamp":1280842200,"date":"2010-08-03","index":1526,"close":12.48,"high":12.73,"low":12.35,"open":12.65,"volume":756300},{"timestamp":1280928600,"date":"2010-08-04","index":1527,"close":12.82,"high":12.84,"low":12.49,"open":12.49,"volume":785500},{"timestamp":1281015000,"date":"2010-08-05","index":1528,"close":12.83,"high":12.87,"low":12.64,"open":12.74,"volume":608400},{"timestamp":1281101400,"date":"2010-08-06","index":1529,"close":13,"high":13.02,"low":12.49,"open":12.59,"volume":1106300},{"timestamp":1281360600,"date":"2010-08-09","index":1530,"close":13.44,"high":13.45,"low":13.1,"open":13.11,"volume":667400},{"timestamp":1281447000,"date":"2010-08-10","index":1531,"close":13.26,"high":13.4,"low":13.07,"open":13.34,"volume":730700}]},{"date":"2010-05-04","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":1452,"close":14.86,"high":15,"low":14.51,"open":14.79,"volume":924000},{"timestamp":1271770200,"date":"2010-04-20","index":1453,"close":15.37,"high":15.41,"low":14.8,"open":14.97,"volume":833000},{"timestamp":1271856600,"date":"2010-04-21","index":1454,"close":15.52,"high":15.56,"low":15.1,"open":15.42,"volume":913700},{"timestamp":1271943000,"date":"2010-04-22","index":1455,"close":15.18,"high":15.27,"low":15,"open":15.09,"volume":1419700},{"timestamp":1272029400,"date":"2010-04-23","index":1456,"close":15.19,"high":15.3,"low":15.02,"open":15.16,"volume":621700},{"timestamp":1272288600,"date":"2010-04-26","index":1457,"close":16.16,"high":16.32,"low":15.49,"open":15.49,"volume":2180500},{"timestamp":1272375000,"date":"2010-04-27","index":1458,"close":15.7,"high":16.12,"low":15.63,"open":16.12,"volume":966600},{"timestamp":1272461400,"date":"2010-04-28","index":1459,"close":15.35,"high":15.54,"low":15.02,"open":15.36,"volume":1984700},{"timestamp":1272547800,"date":"2010-04-29","index":1460,"close":15.78,"high":15.81,"low":15.42,"open":15.45,"volume":925800},{"timestamp":1272634200,"date":"2010-04-30","index":1461,"close":15.41,"high":15.83,"low":15.25,"open":15.81,"volume":992800},{"timestamp":1272893400,"date":"2010-05-03","index":1462,"close":16.06,"high":16.14,"low":15.48,"open":15.59,"volume":1728000}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":1463,"close":14.02,"high":15.1,"low":13.56,"open":14.52,"volume":4664900},{"timestamp":1273066200,"date":"2010-05-05","index":1464,"close":14.28,"high":14.76,"low":13.97,"open":14.12,"volume":2832800},{"timestamp":1273152600,"date":"2010-05-06","index":1465,"close":13.36,"high":14.5,"low":12.43,"open":14.45,"volume":2299200},{"timestamp":1273239000,"date":"2010-05-07","index":1466,"close":12.57,"high":13.44,"low":12.35,"open":13.44,"volume":4268400},{"timestamp":1273498200,"date":"2010-05-10","index":1467,"close":13.46,"high":13.81,"low":13.2,"open":13.66,"volume":2096200},{"timestamp":1273584600,"date":"2010-05-11","index":1468,"close":13.89,"high":14.07,"low":13.23,"open":13.45,"volume":1174600},{"timestamp":1273671000,"date":"2010-05-12","index":1469,"close":14.22,"high":14.36,"low":13.98,"open":13.98,"volume":1051400},{"timestamp":1273757400,"date":"2010-05-13","index":1470,"close":13.93,"high":14.4,"low":13.85,"open":14.21,"volume":670200},{"timestamp":1273843800,"date":"2010-05-14","index":1471,"close":13.55,"high":14.04,"low":13.38,"open":13.8,"volume":1012100},{"timestamp":1274103000,"date":"2010-05-17","index":1472,"close":13.71,"high":13.94,"low":13.25,"open":13.51,"volume":867000},{"timestamp":1274189400,"date":"2010-05-18","index":1473,"close":13.6,"high":14.11,"low":13.47,"open":13.88,"volume":1048800}]},{"date":"2010-03-02","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1265985000,"date":"2010-02-12","index":1408,"close":11.53,"high":11.54,"low":11.3,"open":11.4,"volume":725100},{"timestamp":1266330600,"date":"2010-02-16","index":1409,"close":11.83,"high":11.85,"low":11.57,"open":11.62,"volume":550500},{"timestamp":1266417000,"date":"2010-02-17","index":1410,"close":12.29,"high":12.29,"low":11.87,"open":11.89,"volume":801200},{"timestamp":1266503400,"date":"2010-02-18","index":1411,"close":12.25,"high":12.36,"low":12.08,"open":12.3,"volume":886100},{"timestamp":1266589800,"date":"2010-02-19","index":1412,"close":12.28,"high":12.5,"low":12.2,"open":12.2,"volume":853100},{"timestamp":1266849000,"date":"2010-02-22","index":1413,"close":12.32,"high":12.48,"low":12.25,"open":12.46,"volume":571700},{"timestamp":1266935400,"date":"2010-02-23","index":1414,"close":12.14,"high":12.36,"low":12.1,"open":12.3,"volume":644300},{"timestamp":1267021800,"date":"2010-02-24","index":1415,"close":12.43,"high":12.5,"low":12.11,"open":12.21,"volume":581200},{"timestamp":1267108200,"date":"2010-02-25","index":1416,"close":12.43,"high":12.5,"low":12.16,"open":12.33,"volume":667300},{"timestamp":1267194600,"date":"2010-02-26","index":1417,"close":12.49,"high":12.78,"low":12.49,"open":12.56,"volume":900900},{"timestamp":1267453800,"date":"2010-03-01","index":1418,"close":12.74,"high":12.84,"low":12.5,"open":12.62,"volume":1921000}],"post":[{"timestamp":1267540200,"date":"2010-03-02","index":1419,"close":13.39,"high":13.4,"low":12.77,"open":13.17,"volume":3628900},{"timestamp":1267626600,"date":"2010-03-03","index":1420,"close":14.06,"high":14.13,"low":13.44,"open":13.52,"volume":3585700},{"timestamp":1267713000,"date":"2010-03-04","index":1421,"close":13.7,"high":14.06,"low":13.36,"open":14.06,"volume":2982700},{"timestamp":1267799400,"date":"2010-03-05","index":1422,"close":13.89,"high":13.99,"low":13.57,"open":13.7,"volume":1136700},{"timestamp":1268058600,"date":"2010-03-08","index":1423,"close":13.79,"high":14.05,"low":13.77,"open":13.97,"volume":1485400},{"timestamp":1268145000,"date":"2010-03-09","index":1424,"close":14.19,"high":14.26,"low":13.67,"open":13.81,"volume":2127000},{"timestamp":1268231400,"date":"2010-03-10","index":1425,"close":13.57,"high":14,"low":13.53,"open":14,"volume":2236000},{"timestamp":1268317800,"date":"2010-03-11","index":1426,"close":13.74,"high":13.92,"low":13.5,"open":13.61,"volume":1385500},{"timestamp":1268404200,"date":"2010-03-12","index":1427,"close":13.9,"high":13.94,"low":13.65,"open":13.88,"volume":687400},{"timestamp":1268659800,"date":"2010-03-15","index":1428,"close":13.77,"high":13.98,"low":13.69,"open":13.9,"volume":753700},{"timestamp":1268746200,"date":"2010-03-16","index":1429,"close":14.08,"high":14.08,"low":13.65,"open":13.79,"volume":1017400}]},{"date":"2009-10-13","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":1313,"close":8.77,"high":9.03,"low":8.67,"open":8.81,"volume":492100},{"timestamp":1254231000,"date":"2009-09-29","index":1314,"close":8.78,"high":9,"low":8.77,"open":8.77,"volume":191600},{"timestamp":1254317400,"date":"2009-09-30","index":1315,"close":8.84,"high":9,"low":8.5,"open":8.8,"volume":391000},{"timestamp":1254403800,"date":"2009-10-01","index":1316,"close":8.69,"high":8.87,"low":8.57,"open":8.82,"volume":199500},{"timestamp":1254490200,"date":"2009-10-02","index":1317,"close":8.41,"high":8.69,"low":8.4,"open":8.59,"volume":274800},{"timestamp":1254749400,"date":"2009-10-05","index":1318,"close":8.47,"high":8.63,"low":8.35,"open":8.42,"volume":237300},{"timestamp":1254835800,"date":"2009-10-06","index":1319,"close":8.34,"high":8.55,"low":8.17,"open":8.48,"volume":510900},{"timestamp":1254922200,"date":"2009-10-07","index":1320,"close":8.22,"high":8.4,"low":8.17,"open":8.31,"volume":278000},{"timestamp":1255008600,"date":"2009-10-08","index":1321,"close":8.6,"high":8.65,"low":8.33,"open":8.33,"volume":607200},{"timestamp":1255095000,"date":"2009-10-09","index":1322,"close":8.9,"high":8.94,"low":8.45,"open":8.62,"volume":767700},{"timestamp":1255354200,"date":"2009-10-12","index":1323,"close":9.37,"high":9.38,"low":8.97,"open":9.03,"volume":1119200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":1324,"close":8.43,"high":9.12,"low":8.38,"open":8.87,"volume":3587500},{"timestamp":1255527000,"date":"2009-10-14","index":1325,"close":8.42,"high":8.72,"low":8.26,"open":8.71,"volume":1343400},{"timestamp":1255613400,"date":"2009-10-15","index":1326,"close":8.44,"high":8.55,"low":8.35,"open":8.36,"volume":490300},{"timestamp":1255699800,"date":"2009-10-16","index":1327,"close":8.54,"high":8.55,"low":8.39,"open":8.4,"volume":425300},{"timestamp":1255959000,"date":"2009-10-19","index":1328,"close":8.52,"high":8.61,"low":8.49,"open":8.59,"volume":421900},{"timestamp":1256045400,"date":"2009-10-20","index":1329,"close":8.37,"high":8.52,"low":8.35,"open":8.52,"volume":515600},{"timestamp":1256131800,"date":"2009-10-21","index":1330,"close":8.04,"high":8.49,"low":7.97,"open":8.35,"volume":975500},{"timestamp":1256218200,"date":"2009-10-22","index":1331,"close":8.1,"high":8.16,"low":7.95,"open":8.05,"volume":509800},{"timestamp":1256304600,"date":"2009-10-23","index":1332,"close":7.9,"high":8.23,"low":7.85,"open":8.16,"volume":623300},{"timestamp":1256563800,"date":"2009-10-26","index":1333,"close":7.9,"high":8.01,"low":7.81,"open":7.95,"volume":581900},{"timestamp":1256650200,"date":"2009-10-27","index":1334,"close":7.78,"high":7.99,"low":7.69,"open":7.89,"volume":562300}]},{"date":"2009-07-22","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":1255,"close":7.52,"high":7.66,"low":7.47,"open":7.57,"volume":373200},{"timestamp":1247059800,"date":"2009-07-08","index":1256,"close":7.63,"high":7.88,"low":7.43,"open":7.5,"volume":447700},{"timestamp":1247146200,"date":"2009-07-09","index":1257,"close":7.48,"high":7.76,"low":7.29,"open":7.66,"volume":652900},{"timestamp":1247232600,"date":"2009-07-10","index":1258,"close":7.63,"high":7.75,"low":7.3,"open":7.46,"volume":235700},{"timestamp":1247491800,"date":"2009-07-13","index":1259,"close":7.81,"high":7.84,"low":7.44,"open":7.66,"volume":230000},{"timestamp":1247578200,"date":"2009-07-14","index":1260,"close":8.17,"high":8.35,"low":7.66,"open":7.81,"volume":579100},{"timestamp":1247664600,"date":"2009-07-15","index":1261,"close":8.2,"high":8.35,"low":8.02,"open":8.2,"volume":342800},{"timestamp":1247751000,"date":"2009-07-16","index":1262,"close":7.97,"high":8.17,"low":7.77,"open":8.13,"volume":381300},{"timestamp":1247837400,"date":"2009-07-17","index":1263,"close":7.91,"high":8.07,"low":7.89,"open":7.98,"volume":217400},{"timestamp":1248096600,"date":"2009-07-20","index":1264,"close":8.09,"high":8.13,"low":7.81,"open":7.91,"volume":419400},{"timestamp":1248183000,"date":"2009-07-21","index":1265,"close":8.37,"high":8.39,"low":8.03,"open":8.16,"volume":500100}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":1266,"close":8.44,"high":8.6,"low":7.34,"open":8.37,"volume":2311500},{"timestamp":1248355800,"date":"2009-07-23","index":1267,"close":8.33,"high":8.54,"low":8.21,"open":8.44,"volume":1073600},{"timestamp":1248442200,"date":"2009-07-24","index":1268,"close":8.31,"high":8.32,"low":8.21,"open":8.26,"volume":419400},{"timestamp":1248701400,"date":"2009-07-27","index":1269,"close":8.3,"high":8.37,"low":8.17,"open":8.34,"volume":451900},{"timestamp":1248787800,"date":"2009-07-28","index":1270,"close":8.24,"high":8.34,"low":8.1,"open":8.3,"volume":320900},{"timestamp":1248874200,"date":"2009-07-29","index":1271,"close":8.14,"high":8.21,"low":8.01,"open":8.21,"volume":316700},{"timestamp":1248960600,"date":"2009-07-30","index":1272,"close":8.3,"high":8.72,"low":8.16,"open":8.27,"volume":520400},{"timestamp":1249047000,"date":"2009-07-31","index":1273,"close":8.22,"high":8.35,"low":8.22,"open":8.24,"volume":380100},{"timestamp":1249306200,"date":"2009-08-03","index":1274,"close":8.3,"high":8.3,"low":8.12,"open":8.3,"volume":330300},{"timestamp":1249392600,"date":"2009-08-04","index":1275,"close":8.25,"high":8.3,"low":8.2,"open":8.22,"volume":214900},{"timestamp":1249479000,"date":"2009-08-05","index":1276,"close":8.25,"high":8.29,"low":8.19,"open":8.23,"volume":404100}]},{"date":"2009-04-30","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1239802200,"date":"2009-04-15","index":1198,"close":7.1,"high":7.16,"low":6.91,"open":7.14,"volume":534800},{"timestamp":1239888600,"date":"2009-04-16","index":1199,"close":7.25,"high":7.33,"low":6.98,"open":7.14,"volume":476100},{"timestamp":1239975000,"date":"2009-04-17","index":1200,"close":7.05,"high":7.3,"low":6.96,"open":7.24,"volume":421800},{"timestamp":1240234200,"date":"2009-04-20","index":1201,"close":6.65,"high":6.95,"low":6.41,"open":6.9,"volume":432700},{"timestamp":1240320600,"date":"2009-04-21","index":1202,"close":7.2,"high":7.21,"low":6.54,"open":6.6,"volume":1005400},{"timestamp":1240407000,"date":"2009-04-22","index":1203,"close":7.41,"high":8.02,"low":7.04,"open":7.09,"volume":1449400},{"timestamp":1240493400,"date":"2009-04-23","index":1204,"close":7.92,"high":7.97,"low":7.33,"open":7.57,"volume":1035100},{"timestamp":1240579800,"date":"2009-04-24","index":1205,"close":8.38,"high":8.47,"low":7.9,"open":7.99,"volume":1343300},{"timestamp":1240839000,"date":"2009-04-27","index":1206,"close":8.49,"high":9.05,"low":8.15,"open":8.17,"volume":1111000},{"timestamp":1240925400,"date":"2009-04-28","index":1207,"close":8.62,"high":8.84,"low":8.32,"open":8.42,"volume":569500},{"timestamp":1241011800,"date":"2009-04-29","index":1208,"close":9.21,"high":9.34,"low":8.6,"open":8.68,"volume":1413400}],"post":[{"timestamp":1241098200,"date":"2009-04-30","index":1209,"close":9.44,"high":10.07,"low":9.25,"open":9.6,"volume":1874000},{"timestamp":1241184600,"date":"2009-05-01","index":1210,"close":9.49,"high":9.57,"low":8.81,"open":9.24,"volume":1341100},{"timestamp":1241443800,"date":"2009-05-04","index":1211,"close":9.3,"high":9.5,"low":9.12,"open":9.45,"volume":1397000},{"timestamp":1241530200,"date":"2009-05-05","index":1212,"close":9.13,"high":9.34,"low":8.97,"open":9.25,"volume":539700},{"timestamp":1241616600,"date":"2009-05-06","index":1213,"close":8.85,"high":9.26,"low":8.55,"open":9.25,"volume":816900},{"timestamp":1241703000,"date":"2009-05-07","index":1214,"close":8.42,"high":9.05,"low":8.24,"open":8.97,"volume":865900},{"timestamp":1241789400,"date":"2009-05-08","index":1215,"close":9.2,"high":9.22,"low":8.35,"open":8.63,"volume":931500},{"timestamp":1242048600,"date":"2009-05-11","index":1216,"close":8.94,"high":9.05,"low":8.75,"open":9.01,"volume":662800},{"timestamp":1242135000,"date":"2009-05-12","index":1217,"close":8.69,"high":8.98,"low":8.53,"open":8.98,"volume":533100},{"timestamp":1242221400,"date":"2009-05-13","index":1218,"close":8.14,"high":8.57,"low":8.02,"open":8.57,"volume":718300},{"timestamp":1242307800,"date":"2009-05-14","index":1219,"close":8.14,"high":8.32,"low":8.03,"open":8.18,"volume":657100}]},{"date":"2009-02-24","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":1152,"close":7,"high":7.07,"low":6.91,"open":6.95,"volume":371000},{"timestamp":1234189800,"date":"2009-02-09","index":1153,"close":7,"high":7,"low":6.72,"open":6.95,"volume":392500},{"timestamp":1234276200,"date":"2009-02-10","index":1154,"close":6.59,"high":7.13,"low":6.48,"open":6.97,"volume":492000},{"timestamp":1234362600,"date":"2009-02-11","index":1155,"close":6.52,"high":6.75,"low":6.35,"open":6.65,"volume":325000},{"timestamp":1234449000,"date":"2009-02-12","index":1156,"close":6.51,"high":6.58,"low":6.23,"open":6.42,"volume":515800},{"timestamp":1234535400,"date":"2009-02-13","index":1157,"close":6.45,"high":6.71,"low":6.38,"open":6.62,"volume":312600},{"timestamp":1234881000,"date":"2009-02-17","index":1158,"close":6.04,"high":6.25,"low":5.99,"open":6.15,"volume":359000},{"timestamp":1234967400,"date":"2009-02-18","index":1159,"close":5.94,"high":6.16,"low":5.79,"open":6.09,"volume":459700},{"timestamp":1235053800,"date":"2009-02-19","index":1160,"close":6.22,"high":6.36,"low":6,"open":6.15,"volume":573500},{"timestamp":1235140200,"date":"2009-02-20","index":1161,"close":6.55,"high":6.67,"low":6.02,"open":6.22,"volume":529800},{"timestamp":1235399400,"date":"2009-02-23","index":1162,"close":6.49,"high":6.77,"low":6.32,"open":6.63,"volume":740500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":1163,"close":6.15,"high":6.67,"low":4.76,"open":6.67,"volume":3134100},{"timestamp":1235572200,"date":"2009-02-25","index":1164,"close":6.4,"high":6.47,"low":5.98,"open":6.15,"volume":1050100},{"timestamp":1235658600,"date":"2009-02-26","index":1165,"close":6.52,"high":6.9,"low":6.41,"open":6.49,"volume":656900},{"timestamp":1235745000,"date":"2009-02-27","index":1166,"close":6.83,"high":6.98,"low":6.35,"open":6.44,"volume":510000},{"timestamp":1236004200,"date":"2009-03-02","index":1167,"close":6.7,"high":6.99,"low":6.52,"open":6.72,"volume":603700},{"timestamp":1236090600,"date":"2009-03-03","index":1168,"close":6.33,"high":6.82,"low":6,"open":6.82,"volume":760900},{"timestamp":1236177000,"date":"2009-03-04","index":1169,"close":6.44,"high":6.59,"low":6.27,"open":6.33,"volume":466400},{"timestamp":1236263400,"date":"2009-03-05","index":1170,"close":5.91,"high":6.04,"low":5.76,"open":6,"volume":1059400},{"timestamp":1236349800,"date":"2009-03-06","index":1171,"close":5.88,"high":6.04,"low":5.73,"open":5.87,"volume":621100},{"timestamp":1236605400,"date":"2009-03-09","index":1172,"close":5.73,"high":6.01,"low":5.61,"open":5.83,"volume":577400},{"timestamp":1236691800,"date":"2009-03-10","index":1173,"close":6.11,"high":6.19,"low":5.85,"open":5.9,"volume":519800}]},{"date":"2008-10-14","estimated":0.21,"reported":0.13,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":1062,"close":11.47,"high":12.27,"low":11.29,"open":12.1,"volume":441500},{"timestamp":1222781400,"date":"2008-09-30","index":1063,"close":12.14,"high":12.17,"low":11.35,"open":11.8,"volume":425100},{"timestamp":1222867800,"date":"2008-10-01","index":1064,"close":11.97,"high":12.07,"low":11.73,"open":12.03,"volume":286900},{"timestamp":1222954200,"date":"2008-10-02","index":1065,"close":11.32,"high":12.01,"low":11.29,"open":12.01,"volume":257400},{"timestamp":1223040600,"date":"2008-10-03","index":1066,"close":10.73,"high":11.54,"low":10.73,"open":11.47,"volume":255400},{"timestamp":1223299800,"date":"2008-10-06","index":1067,"close":10.09,"high":10.57,"low":9.9,"open":10.45,"volume":992100},{"timestamp":1223386200,"date":"2008-10-07","index":1068,"close":9.75,"high":10.38,"low":9.65,"open":10.18,"volume":472500},{"timestamp":1223472600,"date":"2008-10-08","index":1069,"close":9.77,"high":10.15,"low":9.57,"open":9.57,"volume":498300},{"timestamp":1223559000,"date":"2008-10-09","index":1070,"close":9.39,"high":9.98,"low":9.33,"open":9.74,"volume":427200},{"timestamp":1223645400,"date":"2008-10-10","index":1071,"close":9.53,"high":9.71,"low":8.69,"open":8.95,"volume":938100},{"timestamp":1223904600,"date":"2008-10-13","index":1072,"close":10,"high":10.08,"low":9.84,"open":10,"volume":237300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":1073,"close":7.45,"high":9.6,"low":6.75,"open":9.6,"volume":2020400},{"timestamp":1224077400,"date":"2008-10-15","index":1074,"close":6.72,"high":7.45,"low":6.61,"open":7.45,"volume":887200},{"timestamp":1224163800,"date":"2008-10-16","index":1075,"close":6.49,"high":7.14,"low":6.3,"open":6.77,"volume":1473600},{"timestamp":1224250200,"date":"2008-10-17","index":1076,"close":6.43,"high":6.64,"low":5.89,"open":6.27,"volume":1075300},{"timestamp":1224509400,"date":"2008-10-20","index":1077,"close":6.4,"high":6.64,"low":6.33,"open":6.48,"volume":478400},{"timestamp":1224595800,"date":"2008-10-21","index":1078,"close":5.99,"high":6.4,"low":5.92,"open":6.28,"volume":622800},{"timestamp":1224682200,"date":"2008-10-22","index":1079,"close":5.84,"high":6.33,"low":5.76,"open":6.15,"volume":855600},{"timestamp":1224768600,"date":"2008-10-23","index":1080,"close":5.6,"high":5.96,"low":5.5,"open":5.91,"volume":632800},{"timestamp":1224855000,"date":"2008-10-24","index":1081,"close":5.25,"high":5.4,"low":5.02,"open":5.33,"volume":905700},{"timestamp":1225114200,"date":"2008-10-27","index":1082,"close":4.97,"high":5.5,"low":4.97,"open":5.1,"volume":484400},{"timestamp":1225200600,"date":"2008-10-28","index":1083,"close":4.97,"high":5.2,"low":4.81,"open":5.07,"volume":644000}]},{"date":"2008-07-22","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":1003,"close":11.07,"high":11.32,"low":10.87,"open":11.18,"volume":622200},{"timestamp":1215523800,"date":"2008-07-08","index":1004,"close":11.74,"high":11.75,"low":11.07,"open":11.14,"volume":644600},{"timestamp":1215610200,"date":"2008-07-09","index":1005,"close":11.03,"high":11.94,"low":11.03,"open":11.72,"volume":459700},{"timestamp":1215696600,"date":"2008-07-10","index":1006,"close":10.67,"high":11.18,"low":10.61,"open":11,"volume":447000},{"timestamp":1215783000,"date":"2008-07-11","index":1007,"close":10.58,"high":10.85,"low":10.2,"open":10.6,"volume":1061700},{"timestamp":1216042200,"date":"2008-07-14","index":1008,"close":10.23,"high":10.7,"low":10.16,"open":10.69,"volume":547600},{"timestamp":1216128600,"date":"2008-07-15","index":1009,"close":10.27,"high":10.59,"low":9.85,"open":10.05,"volume":605300},{"timestamp":1216215000,"date":"2008-07-16","index":1010,"close":10.88,"high":11.08,"low":10.2,"open":10.35,"volume":533200},{"timestamp":1216301400,"date":"2008-07-17","index":1011,"close":10.6,"high":11.05,"low":10.43,"open":11.05,"volume":1154600},{"timestamp":1216387800,"date":"2008-07-18","index":1012,"close":10.59,"high":11.02,"low":10.31,"open":10.67,"volume":645600},{"timestamp":1216647000,"date":"2008-07-21","index":1013,"close":10.39,"high":10.75,"low":10.22,"open":10.74,"volume":501400}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":1014,"close":12.63,"high":12.79,"low":10.95,"open":11.45,"volume":1272200},{"timestamp":1216819800,"date":"2008-07-23","index":1015,"close":13.36,"high":14.2,"low":12.62,"open":12.62,"volume":1619600},{"timestamp":1216906200,"date":"2008-07-24","index":1016,"close":12.77,"high":13.76,"low":12.72,"open":13.42,"volume":637200},{"timestamp":1216992600,"date":"2008-07-25","index":1017,"close":12.98,"high":13.38,"low":12.76,"open":12.93,"volume":478200},{"timestamp":1217251800,"date":"2008-07-28","index":1018,"close":12.76,"high":13.29,"low":12.54,"open":12.96,"volume":635700},{"timestamp":1217338200,"date":"2008-07-29","index":1019,"close":13.07,"high":13.34,"low":12.85,"open":12.86,"volume":435100},{"timestamp":1217424600,"date":"2008-07-30","index":1020,"close":12.99,"high":13.36,"low":12.78,"open":13.26,"volume":344100},{"timestamp":1217511000,"date":"2008-07-31","index":1021,"close":12.96,"high":13.24,"low":12.74,"open":12.84,"volume":311100},{"timestamp":1217597400,"date":"2008-08-01","index":1022,"close":12.94,"high":13.07,"low":12.53,"open":12.94,"volume":392800},{"timestamp":1217856600,"date":"2008-08-04","index":1023,"close":12.82,"high":13.06,"low":12.41,"open":12.88,"volume":500200},{"timestamp":1217943000,"date":"2008-08-05","index":1024,"close":13.4,"high":13.66,"low":12.96,"open":12.96,"volume":737700}]},{"date":"2008-04-29","estimated":0.24,"reported":0.21,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":945,"close":12.77,"high":12.98,"low":12.68,"open":12.79,"volume":447700},{"timestamp":1208266200,"date":"2008-04-15","index":946,"close":12.59,"high":12.88,"low":12.39,"open":12.88,"volume":671600},{"timestamp":1208352600,"date":"2008-04-16","index":947,"close":12.74,"high":12.77,"low":12.51,"open":12.73,"volume":470100},{"timestamp":1208439000,"date":"2008-04-17","index":948,"close":12.63,"high":12.79,"low":12.59,"open":12.66,"volume":270400},{"timestamp":1208525400,"date":"2008-04-18","index":949,"close":13.05,"high":13.12,"low":12.69,"open":12.86,"volume":340600},{"timestamp":1208784600,"date":"2008-04-21","index":950,"close":13,"high":13.22,"low":12.9,"open":12.97,"volume":251700},{"timestamp":1208871000,"date":"2008-04-22","index":951,"close":12.65,"high":12.94,"low":12.49,"open":12.91,"volume":202700},{"timestamp":1208957400,"date":"2008-04-23","index":952,"close":12.84,"high":12.97,"low":12.52,"open":12.65,"volume":429600},{"timestamp":1209043800,"date":"2008-04-24","index":953,"close":12.94,"high":13.13,"low":12.57,"open":12.83,"volume":264800},{"timestamp":1209130200,"date":"2008-04-25","index":954,"close":13.09,"high":13.22,"low":12.81,"open":13.02,"volume":166300},{"timestamp":1209389400,"date":"2008-04-28","index":955,"close":12.69,"high":13.28,"low":12.5,"open":13.18,"volume":892600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":956,"close":12.9,"high":13.51,"low":11.68,"open":12.18,"volume":871200},{"timestamp":1209562200,"date":"2008-04-30","index":957,"close":13.28,"high":13.58,"low":13,"open":13,"volume":645900},{"timestamp":1209648600,"date":"2008-05-01","index":958,"close":13.51,"high":13.75,"low":13.05,"open":13.28,"volume":500800},{"timestamp":1209735000,"date":"2008-05-02","index":959,"close":13.52,"high":13.72,"low":13.46,"open":13.59,"volume":225600},{"timestamp":1209994200,"date":"2008-05-05","index":960,"close":13.51,"high":13.56,"low":13.21,"open":13.4,"volume":226900},{"timestamp":1210080600,"date":"2008-05-06","index":961,"close":13.46,"high":13.67,"low":13.37,"open":13.42,"volume":206700},{"timestamp":1210167000,"date":"2008-05-07","index":962,"close":13.14,"high":13.64,"low":13.13,"open":13.34,"volume":193700},{"timestamp":1210253400,"date":"2008-05-08","index":963,"close":13.1,"high":13.26,"low":13.02,"open":13.17,"volume":219600},{"timestamp":1210339800,"date":"2008-05-09","index":964,"close":13.05,"high":13.24,"low":12.94,"open":13,"volume":365000},{"timestamp":1210599000,"date":"2008-05-12","index":965,"close":13.51,"high":13.53,"low":13.11,"open":13.12,"volume":190900},{"timestamp":1210685400,"date":"2008-05-13","index":966,"close":13.7,"high":13.75,"low":13.39,"open":13.5,"volume":176800}]},{"date":"2008-02-26","estimated":0.26,"reported":0.21,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":901,"close":13.61,"high":13.87,"low":13.42,"open":13.84,"volume":285400},{"timestamp":1202740200,"date":"2008-02-11","index":902,"close":13.36,"high":13.56,"low":13.23,"open":13.56,"volume":574800},{"timestamp":1202826600,"date":"2008-02-12","index":903,"close":13.68,"high":13.82,"low":13.37,"open":13.4,"volume":289400},{"timestamp":1202913000,"date":"2008-02-13","index":904,"close":14.08,"high":14.1,"low":13.68,"open":13.84,"volume":433300},{"timestamp":1202999400,"date":"2008-02-14","index":905,"close":13.63,"high":14.18,"low":13.53,"open":14.1,"volume":483100},{"timestamp":1203085800,"date":"2008-02-15","index":906,"close":13.53,"high":13.6,"low":13.19,"open":13.51,"volume":336700},{"timestamp":1203431400,"date":"2008-02-19","index":907,"close":13.49,"high":13.83,"low":13.4,"open":13.66,"volume":324700},{"timestamp":1203517800,"date":"2008-02-20","index":908,"close":13.81,"high":13.91,"low":13.39,"open":13.49,"volume":338300},{"timestamp":1203604200,"date":"2008-02-21","index":909,"close":13.42,"high":14.08,"low":13.36,"open":13.94,"volume":322900},{"timestamp":1203690600,"date":"2008-02-22","index":910,"close":13.29,"high":13.54,"low":13.18,"open":13.47,"volume":950800},{"timestamp":1203949800,"date":"2008-02-25","index":911,"close":13.01,"high":13.29,"low":12.86,"open":13.24,"volume":1513700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":912,"close":13.74,"high":14.32,"low":12.52,"open":12.55,"volume":1478400},{"timestamp":1204122600,"date":"2008-02-27","index":913,"close":14.06,"high":14.29,"low":13.09,"open":13.64,"volume":804900},{"timestamp":1204209000,"date":"2008-02-28","index":914,"close":13.54,"high":13.98,"low":13.47,"open":13.98,"volume":784900},{"timestamp":1204295400,"date":"2008-02-29","index":915,"close":13.25,"high":13.68,"low":13.12,"open":13.35,"volume":942600},{"timestamp":1204554600,"date":"2008-03-03","index":916,"close":13.33,"high":13.39,"low":12.99,"open":13.31,"volume":1024600},{"timestamp":1204641000,"date":"2008-03-04","index":917,"close":13.34,"high":13.46,"low":13.1,"open":13.14,"volume":384500},{"timestamp":1204727400,"date":"2008-03-05","index":918,"close":13.39,"high":13.44,"low":13.25,"open":13.29,"volume":449100},{"timestamp":1204813800,"date":"2008-03-06","index":919,"close":13.04,"high":13.44,"low":13,"open":13.4,"volume":849600},{"timestamp":1204900200,"date":"2008-03-07","index":920,"close":12.88,"high":13.23,"low":12.68,"open":12.81,"volume":550700},{"timestamp":1205155800,"date":"2008-03-10","index":921,"close":13.02,"high":13.18,"low":12.9,"open":12.9,"volume":414800},{"timestamp":1205242200,"date":"2008-03-11","index":922,"close":13.34,"high":13.45,"low":13.04,"open":13.31,"volume":489000}]},{"date":"2007-10-16","estimated":0.23,"reported":0.17,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":811,"close":17.17,"high":17.27,"low":16.64,"open":16.64,"volume":316300},{"timestamp":1191331800,"date":"2007-10-02","index":812,"close":17.25,"high":17.3,"low":17.19,"open":17.22,"volume":218900},{"timestamp":1191418200,"date":"2007-10-03","index":813,"close":17.25,"high":17.28,"low":17.09,"open":17.16,"volume":202600},{"timestamp":1191504600,"date":"2007-10-04","index":814,"close":16.94,"high":17.34,"low":16.75,"open":17.34,"volume":330600},{"timestamp":1191591000,"date":"2007-10-05","index":815,"close":17.21,"high":17.4,"low":17.01,"open":17.11,"volume":237300},{"timestamp":1191850200,"date":"2007-10-08","index":816,"close":16.89,"high":17.2,"low":16.8,"open":17.2,"volume":374600},{"timestamp":1191936600,"date":"2007-10-09","index":817,"close":16.94,"high":17.05,"low":16.8,"open":16.87,"volume":691700},{"timestamp":1192023000,"date":"2007-10-10","index":818,"close":16.88,"high":16.96,"low":16.8,"open":16.85,"volume":501800},{"timestamp":1192109400,"date":"2007-10-11","index":819,"close":16.81,"high":16.99,"low":16.69,"open":16.99,"volume":634000},{"timestamp":1192195800,"date":"2007-10-12","index":820,"close":16.75,"high":16.9,"low":16.7,"open":16.78,"volume":499800},{"timestamp":1192455000,"date":"2007-10-15","index":821,"close":16.56,"high":16.78,"low":16.3,"open":16.68,"volume":700200}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":822,"close":14.29,"high":15.61,"low":14.22,"open":15.51,"volume":2538100},{"timestamp":1192627800,"date":"2007-10-17","index":823,"close":14.63,"high":14.86,"low":14.09,"open":14.25,"volume":1783700},{"timestamp":1192714200,"date":"2007-10-18","index":824,"close":14.74,"high":14.74,"low":14.3,"open":14.48,"volume":1411900},{"timestamp":1192800600,"date":"2007-10-19","index":825,"close":14.46,"high":14.7,"low":14.41,"open":14.68,"volume":833000},{"timestamp":1193059800,"date":"2007-10-22","index":826,"close":14.48,"high":14.65,"low":14.24,"open":14.4,"volume":729700},{"timestamp":1193146200,"date":"2007-10-23","index":827,"close":15.02,"high":15.08,"low":14.52,"open":14.61,"volume":963400},{"timestamp":1193232600,"date":"2007-10-24","index":828,"close":15.3,"high":15.3,"low":14.8,"open":14.94,"volume":836600},{"timestamp":1193319000,"date":"2007-10-25","index":829,"close":15.17,"high":15.35,"low":14.96,"open":15.35,"volume":673900},{"timestamp":1193405400,"date":"2007-10-26","index":830,"close":15.18,"high":15.37,"low":14.9,"open":15.35,"volume":459300},{"timestamp":1193664600,"date":"2007-10-29","index":831,"close":14.82,"high":15.31,"low":14.77,"open":15.17,"volume":428500},{"timestamp":1193751000,"date":"2007-10-30","index":832,"close":14.68,"high":14.85,"low":14.65,"open":14.83,"volume":715100}]},{"date":"2007-07-24","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":752,"close":18.76,"high":18.96,"low":18.72,"open":18.88,"volume":392000},{"timestamp":1184074200,"date":"2007-07-10","index":753,"close":18.47,"high":18.72,"low":18.39,"open":18.64,"volume":570800},{"timestamp":1184160600,"date":"2007-07-11","index":754,"close":18.73,"high":18.86,"low":18.37,"open":18.42,"volume":772200},{"timestamp":1184247000,"date":"2007-07-12","index":755,"close":18.83,"high":19.02,"low":18.79,"open":18.81,"volume":369000},{"timestamp":1184333400,"date":"2007-07-13","index":756,"close":18.79,"high":18.81,"low":18.54,"open":18.77,"volume":298400},{"timestamp":1184592600,"date":"2007-07-16","index":757,"close":18.69,"high":18.83,"low":18.42,"open":18.68,"volume":459000},{"timestamp":1184679000,"date":"2007-07-17","index":758,"close":18.62,"high":18.89,"low":18.57,"open":18.78,"volume":349600},{"timestamp":1184765400,"date":"2007-07-18","index":759,"close":18.39,"high":18.8,"low":18.27,"open":18.52,"volume":662500},{"timestamp":1184851800,"date":"2007-07-19","index":760,"close":18.52,"high":18.56,"low":18.31,"open":18.39,"volume":425400},{"timestamp":1184938200,"date":"2007-07-20","index":761,"close":18.31,"high":18.55,"low":18.12,"open":18.48,"volume":409000},{"timestamp":1185197400,"date":"2007-07-23","index":762,"close":18.28,"high":18.61,"low":18.24,"open":18.29,"volume":575400}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":763,"close":21.21,"high":21.58,"low":19.21,"open":19.25,"volume":3583200},{"timestamp":1185370200,"date":"2007-07-25","index":764,"close":20.71,"high":21.25,"low":20.4,"open":21.25,"volume":1189300},{"timestamp":1185456600,"date":"2007-07-26","index":765,"close":19.96,"high":20.64,"low":19.68,"open":20.5,"volume":908000},{"timestamp":1185543000,"date":"2007-07-27","index":766,"close":19.5,"high":20.4,"low":19.35,"open":19.87,"volume":868800},{"timestamp":1185802200,"date":"2007-07-30","index":767,"close":19.29,"high":19.75,"low":19.09,"open":19.49,"volume":622600},{"timestamp":1185888600,"date":"2007-07-31","index":768,"close":19.15,"high":19.83,"low":19.08,"open":19.45,"volume":481500},{"timestamp":1185975000,"date":"2007-08-01","index":769,"close":18.97,"high":19.67,"low":18.42,"open":19.3,"volume":845100},{"timestamp":1186061400,"date":"2007-08-02","index":770,"close":19.02,"high":19.24,"low":18.67,"open":19.01,"volume":622000},{"timestamp":1186147800,"date":"2007-08-03","index":771,"close":17.73,"high":19.15,"low":17.7,"open":18.99,"volume":1138900},{"timestamp":1186407000,"date":"2007-08-06","index":772,"close":18.05,"high":18.34,"low":17.41,"open":17.81,"volume":1039700},{"timestamp":1186493400,"date":"2007-08-07","index":773,"close":17.76,"high":18.15,"low":17.36,"open":17.97,"volume":1100000}]},{"date":"2007-05-02","estimated":0.43,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":695,"close":33.51,"high":33.73,"low":33.25,"open":33.66,"volume":325300},{"timestamp":1176903000,"date":"2007-04-18","index":696,"close":33.63,"high":35.67,"low":33.61,"open":35.67,"volume":3246000},{"timestamp":1176989400,"date":"2007-04-19","index":697,"close":32.62,"high":33.4,"low":32.15,"open":33.39,"volume":2005500},{"timestamp":1177075800,"date":"2007-04-20","index":698,"close":33.26,"high":33.3,"low":32.73,"open":32.98,"volume":1688000},{"timestamp":1177335000,"date":"2007-04-23","index":699,"close":33.21,"high":33.67,"low":33.12,"open":33.15,"volume":1613000},{"timestamp":1177421400,"date":"2007-04-24","index":700,"close":32.7,"high":33.42,"low":32.59,"open":33.4,"volume":1416100},{"timestamp":1177507800,"date":"2007-04-25","index":701,"close":32.81,"high":33,"low":32.66,"open":32.85,"volume":1384300},{"timestamp":1177594200,"date":"2007-04-26","index":702,"close":33.06,"high":33.84,"low":32.82,"open":33.84,"volume":1004300},{"timestamp":1177680600,"date":"2007-04-27","index":703,"close":32.92,"high":33.14,"low":32.79,"open":33.07,"volume":472600},{"timestamp":1177939800,"date":"2007-04-30","index":704,"close":32.25,"high":33.06,"low":32.17,"open":32.9,"volume":1019400},{"timestamp":1178026200,"date":"2007-05-01","index":705,"close":32.6,"high":32.65,"low":31.55,"open":32.35,"volume":1158000}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":706,"close":32.07,"high":32.25,"low":31.12,"open":31.75,"volume":2254800},{"timestamp":1178199000,"date":"2007-05-03","index":707,"close":31.99,"high":32.24,"low":31.82,"open":32.05,"volume":835700},{"timestamp":1178285400,"date":"2007-05-04","index":708,"close":32.37,"high":32.39,"low":31.75,"open":32.31,"volume":1156600},{"timestamp":1178544600,"date":"2007-05-07","index":709,"close":19.63,"high":19.95,"low":18.95,"open":19,"volume":3862600},{"timestamp":1178631000,"date":"2007-05-08","index":710,"close":19.86,"high":19.9,"low":19.63,"open":19.7,"volume":1602500},{"timestamp":1178717400,"date":"2007-05-09","index":711,"close":20.12,"high":20.2,"low":19.83,"open":19.91,"volume":1049300},{"timestamp":1178803800,"date":"2007-05-10","index":712,"close":19.75,"high":20.2,"low":19.7,"open":20.05,"volume":1025600},{"timestamp":1178890200,"date":"2007-05-11","index":713,"close":20.01,"high":20.09,"low":19.74,"open":19.74,"volume":738600},{"timestamp":1179149400,"date":"2007-05-14","index":714,"close":20.21,"high":20.21,"low":19.98,"open":19.98,"volume":1058800},{"timestamp":1179235800,"date":"2007-05-15","index":715,"close":19.94,"high":20.3,"low":19.9,"open":20.23,"volume":700700},{"timestamp":1179322200,"date":"2007-05-16","index":716,"close":19.89,"high":20.02,"low":19.75,"open":19.95,"volume":787800}]},{"date":"2007-02-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1170858600,"date":"2007-02-07","index":648,"close":32.38,"high":32.4,"low":29.85,"open":29.85,"volume":4274000},{"timestamp":1170945000,"date":"2007-02-08","index":649,"close":31.95,"high":32.24,"low":31.8,"open":32.22,"volume":892500},{"timestamp":1171031400,"date":"2007-02-09","index":650,"close":31.75,"high":32.18,"low":31.6,"open":31.94,"volume":683500},{"timestamp":1171290600,"date":"2007-02-12","index":651,"close":31.71,"high":31.92,"low":31.57,"open":31.88,"volume":830400},{"timestamp":1171377000,"date":"2007-02-13","index":652,"close":31.82,"high":31.98,"low":31.73,"open":31.85,"volume":696800},{"timestamp":1171463400,"date":"2007-02-14","index":653,"close":31.76,"high":32.16,"low":31.7,"open":31.82,"volume":555500},{"timestamp":1171549800,"date":"2007-02-15","index":654,"close":31.97,"high":32.2,"low":31.7,"open":31.81,"volume":331100},{"timestamp":1171636200,"date":"2007-02-16","index":655,"close":32.05,"high":32.05,"low":31.8,"open":31.97,"volume":463400},{"timestamp":1171981800,"date":"2007-02-20","index":656,"close":32.09,"high":32.32,"low":31.65,"open":32,"volume":328100},{"timestamp":1172068200,"date":"2007-02-21","index":657,"close":32.3,"high":32.37,"low":32,"open":32.02,"volume":246100},{"timestamp":1172154600,"date":"2007-02-22","index":658,"close":32.3,"high":32.32,"low":31.94,"open":32.25,"volume":444600}],"post":[{"timestamp":1172241000,"date":"2007-02-23","index":659,"close":31.95,"high":32.13,"low":31.45,"open":31.8,"volume":664100},{"timestamp":1172500200,"date":"2007-02-26","index":660,"close":31.7,"high":31.9,"low":31.55,"open":31.85,"volume":559200},{"timestamp":1172586600,"date":"2007-02-27","index":661,"close":31.08,"high":31.5,"low":31,"open":31.4,"volume":451200},{"timestamp":1172673000,"date":"2007-02-28","index":662,"close":30.86,"high":31.45,"low":30.8,"open":31.05,"volume":791200},{"timestamp":1172759400,"date":"2007-03-01","index":663,"close":31.17,"high":31.39,"low":30.12,"open":30.35,"volume":522600},{"timestamp":1172845800,"date":"2007-03-02","index":664,"close":30.83,"high":31.14,"low":30.68,"open":30.7,"volume":416900},{"timestamp":1173105000,"date":"2007-03-05","index":665,"close":30.46,"high":30.71,"low":30.42,"open":30.7,"volume":384700},{"timestamp":1173191400,"date":"2007-03-06","index":666,"close":30.83,"high":30.92,"low":30.47,"open":30.68,"volume":306200},{"timestamp":1173277800,"date":"2007-03-07","index":667,"close":30.93,"high":31.11,"low":30.7,"open":30.76,"volume":297600},{"timestamp":1173364200,"date":"2007-03-08","index":668,"close":31.27,"high":31.35,"low":30.96,"open":31.2,"volume":245600},{"timestamp":1173450600,"date":"2007-03-09","index":669,"close":31.35,"high":31.52,"low":31.3,"open":31.4,"volume":246000}]},{"date":"2006-10-12","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1159363800,"date":"2006-09-27","index":558,"close":25.58,"high":25.95,"low":25.32,"open":25.63,"volume":406800},{"timestamp":1159450200,"date":"2006-09-28","index":559,"close":25.56,"high":25.8,"low":25.35,"open":25.58,"volume":330000},{"timestamp":1159536600,"date":"2006-09-29","index":560,"close":25.65,"high":26.11,"low":25.56,"open":25.56,"volume":360600},{"timestamp":1159795800,"date":"2006-10-02","index":561,"close":25.57,"high":26.12,"low":25.45,"open":25.67,"volume":375900},{"timestamp":1159882200,"date":"2006-10-03","index":562,"close":26.03,"high":26.13,"low":25.35,"open":25.58,"volume":492000},{"timestamp":1159968600,"date":"2006-10-04","index":563,"close":26.76,"high":26.89,"low":25.98,"open":26,"volume":629000},{"timestamp":1160055000,"date":"2006-10-05","index":564,"close":26.95,"high":27.06,"low":26.69,"open":26.71,"volume":590200},{"timestamp":1160141400,"date":"2006-10-06","index":565,"close":26.71,"high":26.9,"low":26.37,"open":26.45,"volume":284600},{"timestamp":1160400600,"date":"2006-10-09","index":566,"close":26.47,"high":26.63,"low":26.42,"open":26.62,"volume":1103700},{"timestamp":1160487000,"date":"2006-10-10","index":567,"close":26.16,"high":26.45,"low":25.98,"open":26.44,"volume":677900},{"timestamp":1160573400,"date":"2006-10-11","index":568,"close":25.56,"high":26.07,"low":25.56,"open":25.98,"volume":847800}],"post":[{"timestamp":1160659800,"date":"2006-10-12","index":569,"close":26.51,"high":26.79,"low":24.31,"open":24.35,"volume":1579200},{"timestamp":1160746200,"date":"2006-10-13","index":570,"close":26.39,"high":26.93,"low":26.27,"open":26.52,"volume":486500},{"timestamp":1161005400,"date":"2006-10-16","index":571,"close":27.1,"high":27.1,"low":26.13,"open":26.39,"volume":465600},{"timestamp":1161091800,"date":"2006-10-17","index":572,"close":26.7,"high":26.93,"low":26.25,"open":26.79,"volume":536500},{"timestamp":1161178200,"date":"2006-10-18","index":573,"close":26.69,"high":27.07,"low":26.55,"open":26.7,"volume":506500},{"timestamp":1161264600,"date":"2006-10-19","index":574,"close":26.49,"high":26.66,"low":26.31,"open":26.56,"volume":261600},{"timestamp":1161351000,"date":"2006-10-20","index":575,"close":26.5,"high":26.56,"low":26.13,"open":26.53,"volume":491300},{"timestamp":1161610200,"date":"2006-10-23","index":576,"close":26.67,"high":26.98,"low":26.17,"open":26.32,"volume":324600},{"timestamp":1161696600,"date":"2006-10-24","index":577,"close":26.76,"high":26.88,"low":26.47,"open":26.51,"volume":515700},{"timestamp":1161783000,"date":"2006-10-25","index":578,"close":27.2,"high":27.44,"low":26.71,"open":26.71,"volume":372700},{"timestamp":1161869400,"date":"2006-10-26","index":579,"close":27.3,"high":27.43,"low":26.83,"open":27.43,"volume":213400}]},{"date":"2006-07-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":499,"close":24.36,"high":24.52,"low":24.07,"open":24.44,"volume":545600},{"timestamp":1152192600,"date":"2006-07-06","index":500,"close":24.61,"high":24.74,"low":24.3,"open":24.35,"volume":309900},{"timestamp":1152279000,"date":"2006-07-07","index":501,"close":24.35,"high":24.6,"low":24.24,"open":24.4,"volume":424300},{"timestamp":1152538200,"date":"2006-07-10","index":502,"close":24.51,"high":24.84,"low":24.39,"open":24.39,"volume":266500},{"timestamp":1152624600,"date":"2006-07-11","index":503,"close":24.5,"high":24.65,"low":24.12,"open":24.42,"volume":351500},{"timestamp":1152711000,"date":"2006-07-12","index":504,"close":23.92,"high":24.65,"low":23.9,"open":24.43,"volume":500000},{"timestamp":1152797400,"date":"2006-07-13","index":505,"close":23.3,"high":23.75,"low":23.2,"open":23.75,"volume":501600},{"timestamp":1152883800,"date":"2006-07-14","index":506,"close":23.08,"high":23.25,"low":22.76,"open":23.24,"volume":693600},{"timestamp":1153143000,"date":"2006-07-17","index":507,"close":23.17,"high":23.38,"low":22.94,"open":23.05,"volume":244700},{"timestamp":1153229400,"date":"2006-07-18","index":508,"close":23.29,"high":23.55,"low":23.01,"open":23.49,"volume":329400},{"timestamp":1153315800,"date":"2006-07-19","index":509,"close":23.88,"high":23.89,"low":23.25,"open":23.29,"volume":590500}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":510,"close":21.84,"high":22.56,"low":21.01,"open":22.2,"volume":3228900},{"timestamp":1153488600,"date":"2006-07-21","index":511,"close":22.25,"high":22.26,"low":21.55,"open":21.84,"volume":1231100},{"timestamp":1153747800,"date":"2006-07-24","index":512,"close":22.5,"high":22.73,"low":22.26,"open":22.26,"volume":978100},{"timestamp":1153834200,"date":"2006-07-25","index":513,"close":22.8,"high":22.89,"low":22.5,"open":22.69,"volume":711300},{"timestamp":1153920600,"date":"2006-07-26","index":514,"close":22.46,"high":22.88,"low":22.31,"open":22.76,"volume":884900},{"timestamp":1154007000,"date":"2006-07-27","index":515,"close":22.3,"high":22.86,"low":22.24,"open":22.56,"volume":660100},{"timestamp":1154093400,"date":"2006-07-28","index":516,"close":22.43,"high":22.58,"low":22.2,"open":22.45,"volume":323800},{"timestamp":1154352600,"date":"2006-07-31","index":517,"close":22.74,"high":22.87,"low":22.32,"open":22.43,"volume":523700},{"timestamp":1154439000,"date":"2006-08-01","index":518,"close":22.5,"high":22.76,"low":22.4,"open":22.75,"volume":649700},{"timestamp":1154525400,"date":"2006-08-02","index":519,"close":22.99,"high":23.01,"low":22.53,"open":22.53,"volume":575900},{"timestamp":1154611800,"date":"2006-08-03","index":520,"close":23.47,"high":23.7,"low":22.62,"open":22.8,"volume":731600}]},{"date":"2006-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":441,"close":26.83,"high":27.31,"low":26.79,"open":27.24,"volume":313900},{"timestamp":1144848600,"date":"2006-04-12","index":442,"close":27.22,"high":27.28,"low":26.52,"open":26.58,"volume":294900},{"timestamp":1144935000,"date":"2006-04-13","index":443,"close":27.1,"high":27.32,"low":26.96,"open":27.18,"volume":120200},{"timestamp":1145280600,"date":"2006-04-17","index":444,"close":27.18,"high":27.36,"low":27.02,"open":27.05,"volume":160000},{"timestamp":1145367000,"date":"2006-04-18","index":445,"close":27.7,"high":27.74,"low":26.97,"open":27.18,"volume":230300},{"timestamp":1145453400,"date":"2006-04-19","index":446,"close":27.93,"high":28,"low":27.64,"open":27.64,"volume":142600},{"timestamp":1145539800,"date":"2006-04-20","index":447,"close":28.04,"high":28.18,"low":27.68,"open":27.85,"volume":121100},{"timestamp":1145626200,"date":"2006-04-21","index":448,"close":27.53,"high":28.04,"low":27.32,"open":28.04,"volume":160300},{"timestamp":1145885400,"date":"2006-04-24","index":449,"close":27.2,"high":27.37,"low":27.1,"open":27.37,"volume":289400},{"timestamp":1145971800,"date":"2006-04-25","index":450,"close":27.2,"high":27.32,"low":26.92,"open":27.2,"volume":264100},{"timestamp":1146058200,"date":"2006-04-26","index":451,"close":27.6,"high":27.82,"low":27.27,"open":27.27,"volume":341300}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":452,"close":26.35,"high":27.1,"low":26.35,"open":26.97,"volume":557900},{"timestamp":1146231000,"date":"2006-04-28","index":453,"close":26.33,"high":26.8,"low":25.7,"open":26.1,"volume":524100},{"timestamp":1146490200,"date":"2006-05-01","index":454,"close":25.28,"high":26.32,"low":25.25,"open":26.32,"volume":826300},{"timestamp":1146576600,"date":"2006-05-02","index":455,"close":25.33,"high":25.42,"low":25.03,"open":25.23,"volume":542000},{"timestamp":1146663000,"date":"2006-05-03","index":456,"close":25.55,"high":25.65,"low":25.2,"open":25.28,"volume":652900},{"timestamp":1146749400,"date":"2006-05-04","index":457,"close":26.02,"high":26.24,"low":25.57,"open":25.65,"volume":543700},{"timestamp":1146835800,"date":"2006-05-05","index":458,"close":26.31,"high":26.39,"low":26.05,"open":26.1,"volume":250300},{"timestamp":1147095000,"date":"2006-05-08","index":459,"close":26.43,"high":26.58,"low":26.19,"open":26.25,"volume":174600},{"timestamp":1147181400,"date":"2006-05-09","index":460,"close":26.32,"high":26.46,"low":26.16,"open":26.38,"volume":306300},{"timestamp":1147267800,"date":"2006-05-10","index":461,"close":25.99,"high":26.35,"low":25.98,"open":26.2,"volume":184800},{"timestamp":1147354200,"date":"2006-05-11","index":462,"close":25.57,"high":25.89,"low":25.36,"open":25.89,"volume":247400}]},{"date":"2006-02-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1138977000,"date":"2006-02-03","index":395,"close":25.52,"high":25.8,"low":25.29,"open":25.41,"volume":314200},{"timestamp":1139236200,"date":"2006-02-06","index":396,"close":25.7,"high":25.89,"low":25.41,"open":25.49,"volume":437000},{"timestamp":1139322600,"date":"2006-02-07","index":397,"close":25.82,"high":25.95,"low":25.68,"open":25.7,"volume":403000},{"timestamp":1139409000,"date":"2006-02-08","index":398,"close":25.64,"high":25.82,"low":25.55,"open":25.82,"volume":216900},{"timestamp":1139495400,"date":"2006-02-09","index":399,"close":25.85,"high":25.97,"low":25.67,"open":25.7,"volume":332700},{"timestamp":1139581800,"date":"2006-02-10","index":400,"close":25.76,"high":25.9,"low":25.65,"open":25.78,"volume":295000},{"timestamp":1139841000,"date":"2006-02-13","index":401,"close":26.15,"high":26.25,"low":25.8,"open":25.81,"volume":503900},{"timestamp":1139927400,"date":"2006-02-14","index":402,"close":26.29,"high":26.4,"low":26.22,"open":26.29,"volume":425200},{"timestamp":1140013800,"date":"2006-02-15","index":403,"close":26.35,"high":26.44,"low":26.12,"open":26.29,"volume":393300},{"timestamp":1140100200,"date":"2006-02-16","index":404,"close":26.32,"high":26.4,"low":26.19,"open":26.4,"volume":243400},{"timestamp":1140186600,"date":"2006-02-17","index":405,"close":26.29,"high":26.35,"low":25.39,"open":25.39,"volume":377500}],"post":[{"timestamp":1140532200,"date":"2006-02-21","index":406,"close":26,"high":26.35,"low":25.9,"open":26.34,"volume":502100},{"timestamp":1140618600,"date":"2006-02-22","index":407,"close":25.99,"high":26.15,"low":25.73,"open":26,"volume":265400},{"timestamp":1140705000,"date":"2006-02-23","index":408,"close":25.8,"high":26.3,"low":25.78,"open":26.05,"volume":321300},{"timestamp":1140791400,"date":"2006-02-24","index":409,"close":25.7,"high":25.91,"low":25.57,"open":25.89,"volume":412500},{"timestamp":1141050600,"date":"2006-02-27","index":410,"close":25.9,"high":26.06,"low":25.55,"open":25.6,"volume":320400},{"timestamp":1141137000,"date":"2006-02-28","index":411,"close":25.5,"high":25.87,"low":25.45,"open":25.8,"volume":291900},{"timestamp":1141223400,"date":"2006-03-01","index":412,"close":26.24,"high":26.29,"low":25.51,"open":25.56,"volume":670300},{"timestamp":1141309800,"date":"2006-03-02","index":413,"close":26.48,"high":26.48,"low":25.99,"open":26.1,"volume":472500},{"timestamp":1141396200,"date":"2006-03-03","index":414,"close":26.3,"high":26.41,"low":26.05,"open":26.3,"volume":569500},{"timestamp":1141655400,"date":"2006-03-06","index":415,"close":26.33,"high":26.38,"low":26.15,"open":26.3,"volume":294000},{"timestamp":1141741800,"date":"2006-03-07","index":416,"close":25.52,"high":26.23,"low":25.46,"open":26.23,"volume":415000}]},{"date":"2005-10-25","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":315,"close":21.85,"high":22.25,"low":21.75,"open":21.76,"volume":190600},{"timestamp":1129037400,"date":"2005-10-11","index":316,"close":21.47,"high":21.84,"low":21.43,"open":21.84,"volume":187000},{"timestamp":1129123800,"date":"2005-10-12","index":317,"close":21.07,"high":21.55,"low":20.73,"open":21.42,"volume":344500},{"timestamp":1129210200,"date":"2005-10-13","index":318,"close":21.58,"high":21.65,"low":20.94,"open":21.07,"volume":369400},{"timestamp":1129296600,"date":"2005-10-14","index":319,"close":21.88,"high":21.98,"low":21.4,"open":21.68,"volume":244800},{"timestamp":1129555800,"date":"2005-10-17","index":320,"close":21.72,"high":21.85,"low":21.54,"open":21.85,"volume":114800},{"timestamp":1129642200,"date":"2005-10-18","index":321,"close":21.16,"high":21.72,"low":21.12,"open":21.65,"volume":281200},{"timestamp":1129728600,"date":"2005-10-19","index":322,"close":21.29,"high":21.29,"low":20.56,"open":21,"volume":724600},{"timestamp":1129815000,"date":"2005-10-20","index":323,"close":21.5,"high":21.63,"low":21.35,"open":21.35,"volume":168100},{"timestamp":1129901400,"date":"2005-10-21","index":324,"close":21.31,"high":21.7,"low":21.3,"open":21.5,"volume":210300},{"timestamp":1130160600,"date":"2005-10-24","index":325,"close":21.6,"high":22.18,"low":21.2,"open":21.2,"volume":304800}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":326,"close":23.9,"high":24.25,"low":22.31,"open":22.35,"volume":883500},{"timestamp":1130333400,"date":"2005-10-26","index":327,"close":24.28,"high":24.85,"low":23.66,"open":23.78,"volume":710800},{"timestamp":1130419800,"date":"2005-10-27","index":328,"close":24.24,"high":24.73,"low":24.1,"open":24.25,"volume":781300},{"timestamp":1130506200,"date":"2005-10-28","index":329,"close":23.9,"high":24.36,"low":23.7,"open":24.24,"volume":527300},{"timestamp":1130769000,"date":"2005-10-31","index":330,"close":23.92,"high":24.2,"low":23.8,"open":24.05,"volume":428300},{"timestamp":1130855400,"date":"2005-11-01","index":331,"close":24.11,"high":24.3,"low":23.71,"open":23.85,"volume":252100},{"timestamp":1130941800,"date":"2005-11-02","index":332,"close":24.35,"high":24.6,"low":24.07,"open":24.11,"volume":509700},{"timestamp":1131028200,"date":"2005-11-03","index":333,"close":24.7,"high":24.82,"low":24.41,"open":24.5,"volume":342900},{"timestamp":1131114600,"date":"2005-11-04","index":334,"close":24.8,"high":25,"low":24.61,"open":24.79,"volume":286400},{"timestamp":1131373800,"date":"2005-11-07","index":335,"close":24.98,"high":25.07,"low":24.6,"open":24.9,"volume":230400},{"timestamp":1131460200,"date":"2005-11-08","index":336,"close":25.3,"high":25.37,"low":24.79,"open":24.9,"volume":339900}]},{"date":"2005-08-03","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1121779800,"date":"2005-07-19","index":257,"close":24.79,"high":24.83,"low":24.25,"open":24.31,"volume":634800},{"timestamp":1121866200,"date":"2005-07-20","index":258,"close":24.8,"high":24.9,"low":24.55,"open":24.8,"volume":274300},{"timestamp":1121952600,"date":"2005-07-21","index":259,"close":24.77,"high":25,"low":24.56,"open":24.8,"volume":432100},{"timestamp":1122039000,"date":"2005-07-22","index":260,"close":24.93,"high":24.94,"low":24.61,"open":24.75,"volume":148000},{"timestamp":1122298200,"date":"2005-07-25","index":261,"close":24.85,"high":25.1,"low":24.79,"open":24.82,"volume":155100},{"timestamp":1122384600,"date":"2005-07-26","index":262,"close":25.08,"high":25.2,"low":24.85,"open":24.85,"volume":204400},{"timestamp":1122471000,"date":"2005-07-27","index":263,"close":25.3,"high":25.3,"low":24.9,"open":25.07,"volume":344900},{"timestamp":1122557400,"date":"2005-07-28","index":264,"close":25.29,"high":25.49,"low":25.1,"open":25.3,"volume":387300},{"timestamp":1122643800,"date":"2005-07-29","index":265,"close":25.02,"high":25.34,"low":25.02,"open":25.23,"volume":290700},{"timestamp":1122903000,"date":"2005-08-01","index":266,"close":25.1,"high":25.3,"low":25.03,"open":25.16,"volume":559100},{"timestamp":1122989400,"date":"2005-08-02","index":267,"close":25.2,"high":25.32,"low":24.95,"open":25.2,"volume":363900}],"post":[{"timestamp":1123075800,"date":"2005-08-03","index":268,"close":24.57,"high":25.91,"low":24.25,"open":25.26,"volume":938100},{"timestamp":1123162200,"date":"2005-08-04","index":269,"close":24.41,"high":24.83,"low":24.01,"open":24.57,"volume":497300},{"timestamp":1123248600,"date":"2005-08-05","index":270,"close":25.26,"high":25.63,"low":24.43,"open":24.49,"volume":1179800},{"timestamp":1123507800,"date":"2005-08-08","index":271,"close":24.97,"high":25.24,"low":24.87,"open":25.23,"volume":472400},{"timestamp":1123594200,"date":"2005-08-09","index":272,"close":25.04,"high":25.13,"low":24.95,"open":25.01,"volume":269100},{"timestamp":1123680600,"date":"2005-08-10","index":273,"close":24.98,"high":25.25,"low":24.78,"open":25.07,"volume":396600},{"timestamp":1123767000,"date":"2005-08-11","index":274,"close":24.9,"high":25.1,"low":24.87,"open":24.98,"volume":369300},{"timestamp":1123853400,"date":"2005-08-12","index":275,"close":24.54,"high":24.95,"low":24.5,"open":24.9,"volume":220900},{"timestamp":1124112600,"date":"2005-08-15","index":276,"close":24.49,"high":24.7,"low":24.1,"open":24.46,"volume":315500},{"timestamp":1124199000,"date":"2005-08-16","index":277,"close":24.48,"high":24.58,"low":24.13,"open":24.45,"volume":353500},{"timestamp":1124285400,"date":"2005-08-17","index":278,"close":23.64,"high":24.01,"low":23.53,"open":24,"volume":904800}]},{"date":"2005-05-10","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":198,"close":18.72,"high":18.78,"low":18.58,"open":18.62,"volume":304100},{"timestamp":1114522200,"date":"2005-04-26","index":199,"close":18.73,"high":18.78,"low":18.6,"open":18.73,"volume":348600},{"timestamp":1114608600,"date":"2005-04-27","index":200,"close":18.47,"high":18.7,"low":18.3,"open":18.63,"volume":246900},{"timestamp":1114695000,"date":"2005-04-28","index":201,"close":18.24,"high":18.46,"low":18.03,"open":18.45,"volume":168200},{"timestamp":1114781400,"date":"2005-04-29","index":202,"close":18.16,"high":18.32,"low":17.77,"open":18.28,"volume":253600},{"timestamp":1115040600,"date":"2005-05-02","index":203,"close":18.29,"high":18.3,"low":18,"open":18.08,"volume":183100},{"timestamp":1115127000,"date":"2005-05-03","index":204,"close":18.3,"high":18.5,"low":18.17,"open":18.32,"volume":358500},{"timestamp":1115213400,"date":"2005-05-04","index":205,"close":18.67,"high":18.74,"low":18.29,"open":18.29,"volume":415300},{"timestamp":1115299800,"date":"2005-05-05","index":206,"close":18.5,"high":18.7,"low":18.35,"open":18.58,"volume":247800},{"timestamp":1115386200,"date":"2005-05-06","index":207,"close":18.36,"high":18.63,"low":18.2,"open":18.53,"volume":298400},{"timestamp":1115645400,"date":"2005-05-09","index":208,"close":18.31,"high":18.5,"low":18.05,"open":18.32,"volume":260000}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":209,"close":19.27,"high":19.78,"low":19,"open":19.11,"volume":2048200},{"timestamp":1115818200,"date":"2005-05-11","index":210,"close":20.09,"high":20.13,"low":19.25,"open":19.25,"volume":1384800},{"timestamp":1115904600,"date":"2005-05-12","index":211,"close":20.28,"high":20.49,"low":20,"open":20.05,"volume":813000},{"timestamp":1115991000,"date":"2005-05-13","index":212,"close":20.77,"high":20.87,"low":20.25,"open":20.33,"volume":566700},{"timestamp":1116250200,"date":"2005-05-16","index":213,"close":20.9,"high":21.14,"low":20.3,"open":20.87,"volume":1216400},{"timestamp":1116336600,"date":"2005-05-17","index":214,"close":20.9,"high":21.2,"low":20.4,"open":20.5,"volume":702300},{"timestamp":1116423000,"date":"2005-05-18","index":215,"close":21.45,"high":21.62,"low":20.89,"open":20.89,"volume":481700},{"timestamp":1116509400,"date":"2005-05-19","index":216,"close":21.67,"high":22,"low":21.45,"open":21.58,"volume":717500},{"timestamp":1116595800,"date":"2005-05-20","index":217,"close":21.73,"high":21.89,"low":21.54,"open":21.7,"volume":220000},{"timestamp":1116855000,"date":"2005-05-23","index":218,"close":21.97,"high":22.2,"low":21.73,"open":21.73,"volume":596500},{"timestamp":1116941400,"date":"2005-05-24","index":219,"close":22.11,"high":22.24,"low":21.81,"open":21.83,"volume":514400}]},{"date":"2005-02-22","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1107527400,"date":"2005-02-04","index":144,"close":17.01,"high":17.14,"low":16.6,"open":16.66,"volume":286700},{"timestamp":1107786600,"date":"2005-02-07","index":145,"close":16.84,"high":17.15,"low":16.75,"open":17,"volume":185100},{"timestamp":1107873000,"date":"2005-02-08","index":146,"close":16.7,"high":16.84,"low":16.62,"open":16.78,"volume":114400},{"timestamp":1107959400,"date":"2005-02-09","index":147,"close":16.7,"high":16.9,"low":16.6,"open":16.81,"volume":367900},{"timestamp":1108045800,"date":"2005-02-10","index":148,"close":16.98,"high":17.29,"low":16.75,"open":16.8,"volume":392900},{"timestamp":1108132200,"date":"2005-02-11","index":149,"close":16.91,"high":17.06,"low":16.75,"open":16.9,"volume":161900},{"timestamp":1108391400,"date":"2005-02-14","index":150,"close":17.07,"high":17.4,"low":16.88,"open":16.97,"volume":260400},{"timestamp":1108477800,"date":"2005-02-15","index":151,"close":17.02,"high":17.22,"low":16.8,"open":17,"volume":217800},{"timestamp":1108564200,"date":"2005-02-16","index":152,"close":17.25,"high":17.3,"low":16.95,"open":17.06,"volume":359800},{"timestamp":1108650600,"date":"2005-02-17","index":153,"close":17.13,"high":17.25,"low":17.02,"open":17.22,"volume":268100},{"timestamp":1108737000,"date":"2005-02-18","index":154,"close":17.11,"high":17.2,"low":17.04,"open":17.16,"volume":305800}],"post":[{"timestamp":1109082600,"date":"2005-02-22","index":155,"close":17.67,"high":17.89,"low":17.03,"open":17.07,"volume":653900},{"timestamp":1109169000,"date":"2005-02-23","index":156,"close":17.3,"high":17.75,"low":17.21,"open":17.67,"volume":376300},{"timestamp":1109255400,"date":"2005-02-24","index":157,"close":17.2,"high":17.37,"low":17.11,"open":17.15,"volume":354500},{"timestamp":1109341800,"date":"2005-02-25","index":158,"close":17.26,"high":17.38,"low":16.97,"open":17.15,"volume":218000},{"timestamp":1109601000,"date":"2005-02-28","index":159,"close":17.07,"high":17.34,"low":16.97,"open":17.28,"volume":236500},{"timestamp":1109687400,"date":"2005-03-01","index":160,"close":17.23,"high":17.25,"low":17.02,"open":17.02,"volume":127800},{"timestamp":1109773800,"date":"2005-03-02","index":161,"close":17.57,"high":17.65,"low":17.12,"open":17.14,"volume":409100},{"timestamp":1109860200,"date":"2005-03-03","index":162,"close":17.5,"high":17.7,"low":17.46,"open":17.6,"volume":130900},{"timestamp":1109946600,"date":"2005-03-04","index":163,"close":17.55,"high":17.66,"low":17.39,"open":17.5,"volume":158600},{"timestamp":1110205800,"date":"2005-03-07","index":164,"close":17.57,"high":17.74,"low":17.45,"open":17.5,"volume":131400},{"timestamp":1110292200,"date":"2005-03-08","index":165,"close":17.4,"high":17.59,"low":17.28,"open":17.55,"volume":89600}]},{"date":"2004-10-19","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":58,"close":14.98,"high":15,"low":14.74,"open":14.95,"volume":319200},{"timestamp":1096983000,"date":"2004-10-05","index":59,"close":15.32,"high":15.47,"low":14.66,"open":14.9,"volume":590600},{"timestamp":1097069400,"date":"2004-10-06","index":60,"close":15.9,"high":16.01,"low":15.27,"open":15.27,"volume":808600},{"timestamp":1097155800,"date":"2004-10-07","index":61,"close":15.91,"high":16.15,"low":15.55,"open":15.97,"volume":897900},{"timestamp":1097242200,"date":"2004-10-08","index":62,"close":15.95,"high":16.2,"low":15.8,"open":15.85,"volume":537700},{"timestamp":1097501400,"date":"2004-10-11","index":63,"close":16,"high":16.25,"low":15.87,"open":16,"volume":400500},{"timestamp":1097587800,"date":"2004-10-12","index":64,"close":15.96,"high":16.35,"low":15.75,"open":16.07,"volume":618900},{"timestamp":1097674200,"date":"2004-10-13","index":65,"close":16.16,"high":16.19,"low":16,"open":16.05,"volume":207400},{"timestamp":1097760600,"date":"2004-10-14","index":66,"close":15.89,"high":16.09,"low":15.77,"open":16,"volume":387600},{"timestamp":1097847000,"date":"2004-10-15","index":67,"close":15.98,"high":16.19,"low":15.89,"open":15.89,"volume":285700},{"timestamp":1098106200,"date":"2004-10-18","index":68,"close":15.9,"high":16.26,"low":15.9,"open":16,"volume":389800}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":69,"close":15.59,"high":16.6,"low":15.5,"open":16,"volume":682700},{"timestamp":1098279000,"date":"2004-10-20","index":70,"close":15.61,"high":15.7,"low":15.42,"open":15.69,"volume":389700},{"timestamp":1098365400,"date":"2004-10-21","index":71,"close":15.78,"high":15.91,"low":15.51,"open":15.55,"volume":124400},{"timestamp":1098451800,"date":"2004-10-22","index":72,"close":15.85,"high":16,"low":15.6,"open":15.71,"volume":296500},{"timestamp":1098711000,"date":"2004-10-25","index":73,"close":15.93,"high":15.95,"low":15.72,"open":15.95,"volume":131900},{"timestamp":1098797400,"date":"2004-10-26","index":74,"close":15.88,"high":15.95,"low":15.63,"open":15.94,"volume":289500},{"timestamp":1098883800,"date":"2004-10-27","index":75,"close":15.94,"high":15.98,"low":15.75,"open":15.92,"volume":301800},{"timestamp":1098970200,"date":"2004-10-28","index":76,"close":15.93,"high":15.99,"low":15.78,"open":15.98,"volume":172300},{"timestamp":1099056600,"date":"2004-10-29","index":77,"close":16.4,"high":16.4,"low":15.94,"open":15.96,"volume":545700},{"timestamp":1099319400,"date":"2004-11-01","index":78,"close":16.8,"high":16.99,"low":16.16,"open":16.45,"volume":288600},{"timestamp":1099405800,"date":"2004-11-02","index":79,"close":16.9,"high":17.03,"low":16.8,"open":16.8,"volume":139200}]}]
+[{"date":"2025-10-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":4.94,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":3.65,"reported":4.19,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":5086,"close":425.92,"high":430.12,"low":424,"open":430,"volume":402300},{"timestamp":1727357400,"date":"2024-09-26","index":5087,"close":432.35,"high":432.77,"low":428.06,"open":429.77,"volume":328300},{"timestamp":1727443800,"date":"2024-09-27","index":5088,"close":429.03,"high":433.24,"low":425.36,"open":433,"volume":447000},{"timestamp":1727703000,"date":"2024-09-30","index":5089,"close":430.14,"high":438.52,"low":427.97,"open":432,"volume":730200},{"timestamp":1727789400,"date":"2024-10-01","index":5090,"close":430.66,"high":431.43,"low":424.06,"open":429.25,"volume":497200},{"timestamp":1727875800,"date":"2024-10-02","index":5091,"close":423.2,"high":428.33,"low":418.57,"open":426.26,"volume":489800},{"timestamp":1727962200,"date":"2024-10-03","index":5092,"close":420.89,"high":422.37,"low":415.97,"open":422.37,"volume":443900},{"timestamp":1728048600,"date":"2024-10-04","index":5093,"close":425.31,"high":425.51,"low":417.79,"open":423.15,"volume":569000},{"timestamp":1728307800,"date":"2024-10-07","index":5094,"close":410,"high":416.16,"low":407.27,"open":412.5,"volume":965400},{"timestamp":1728394200,"date":"2024-10-08","index":5095,"close":411.15,"high":417.91,"low":410.49,"open":410.49,"volume":710300},{"timestamp":1728480600,"date":"2024-10-09","index":5096,"close":413.2,"high":419.33,"low":411.29,"open":412.65,"volume":1169600}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":5097,"close":408.75,"high":423.35,"low":398,"open":417.8,"volume":2343900},{"timestamp":1728670268,"date":"2024-10-11","index":5098,"close":431.6,"high":432.27,"low":412.82,"open":414.83,"volume":741689},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-18","estimated":3.68,"reported":4.03,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":5027,"close":492.61,"high":504.72,"low":491.07,"open":504.72,"volume":443200},{"timestamp":1720013400,"date":"2024-07-03","index":5028,"close":497.33,"high":500.93,"low":492.9,"open":493.77,"volume":221300},{"timestamp":1720186200,"date":"2024-07-05","index":5029,"close":493.73,"high":496.85,"low":490.29,"open":494.89,"volume":362600},{"timestamp":1720445400,"date":"2024-07-08","index":5030,"close":500.33,"high":509.09,"low":498.39,"open":508.57,"volume":614300},{"timestamp":1720531800,"date":"2024-07-09","index":5031,"close":477.83,"high":501.45,"low":476.87,"open":500.35,"volume":757300},{"timestamp":1720618200,"date":"2024-07-10","index":5032,"close":477.99,"high":480.02,"low":470.5,"open":477.9,"volume":626400},{"timestamp":1720704600,"date":"2024-07-11","index":5033,"close":473.09,"high":485.01,"low":472.19,"open":481.11,"volume":421200},{"timestamp":1720791000,"date":"2024-07-12","index":5034,"close":491.48,"high":496.23,"low":476.68,"open":476.68,"volume":720500},{"timestamp":1721050200,"date":"2024-07-15","index":5035,"close":483.03,"high":492.82,"low":482.85,"open":491.6,"volume":581300},{"timestamp":1721136600,"date":"2024-07-16","index":5036,"close":489.85,"high":492.63,"low":482.88,"open":485,"volume":572900},{"timestamp":1721223000,"date":"2024-07-17","index":5037,"close":473.27,"high":489.4,"low":472.6,"open":486.36,"volume":956500}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":5038,"close":409.04,"high":434.98,"low":406.16,"open":409.8,"volume":3127800},{"timestamp":1721395800,"date":"2024-07-19","index":5039,"close":404.17,"high":411.72,"low":400.03,"open":407.34,"volume":1613500},{"timestamp":1721655000,"date":"2024-07-22","index":5040,"close":415.55,"high":419.04,"low":401.3,"open":403.12,"volume":1651200},{"timestamp":1721741400,"date":"2024-07-23","index":5041,"close":422.94,"high":433.38,"low":417,"open":418.77,"volume":1605800},{"timestamp":1721827800,"date":"2024-07-24","index":5042,"close":424.73,"high":427.35,"low":418.73,"open":422,"volume":1087700},{"timestamp":1721914200,"date":"2024-07-25","index":5043,"close":425.17,"high":426.11,"low":417.23,"open":423.84,"volume":958100},{"timestamp":1722000600,"date":"2024-07-26","index":5044,"close":417.45,"high":425.86,"low":415.09,"open":425,"volume":810300},{"timestamp":1722259800,"date":"2024-07-29","index":5045,"close":428.13,"high":430.61,"low":417.47,"open":422.65,"volume":759400},{"timestamp":1722346200,"date":"2024-07-30","index":5046,"close":429.15,"high":431.02,"low":425.42,"open":427.82,"volume":524400},{"timestamp":1722432600,"date":"2024-07-31","index":5047,"close":428.7,"high":435,"low":425.37,"open":435,"volume":842800},{"timestamp":1722519000,"date":"2024-08-01","index":5048,"close":426.64,"high":431.54,"low":421.77,"open":430,"volume":590100}]},{"date":"2024-04-29","estimated":3.39,"reported":3.58,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":4972,"close":495.31,"high":502.6,"low":494.92,"open":500.83,"volume":475700},{"timestamp":1713187800,"date":"2024-04-15","index":4973,"close":488.02,"high":500.18,"low":487.94,"open":498.88,"volume":406300},{"timestamp":1713274200,"date":"2024-04-16","index":4974,"close":486.65,"high":489.58,"low":484.11,"open":489.19,"volume":346100},{"timestamp":1713360600,"date":"2024-04-17","index":4975,"close":482.05,"high":490.33,"low":479.61,"open":490.33,"volume":328700},{"timestamp":1713447000,"date":"2024-04-18","index":4976,"close":481.66,"high":487.44,"low":478.57,"open":483.08,"volume":350500},{"timestamp":1713533400,"date":"2024-04-19","index":4977,"close":473.55,"high":483.32,"low":469.99,"open":483.32,"volume":590300},{"timestamp":1713792600,"date":"2024-04-22","index":4978,"close":471.28,"high":477.45,"low":469.17,"open":477.45,"volume":578200},{"timestamp":1713879000,"date":"2024-04-23","index":4979,"close":481.16,"high":483.51,"low":471.61,"open":475.59,"volume":663600},{"timestamp":1713965400,"date":"2024-04-24","index":4980,"close":487.71,"high":488.84,"low":478.04,"open":479.61,"volume":719400},{"timestamp":1714051800,"date":"2024-04-25","index":4981,"close":494.77,"high":498.44,"low":484.67,"open":487.97,"volume":661700},{"timestamp":1714138200,"date":"2024-04-26","index":4982,"close":499.07,"high":502.63,"low":491.28,"open":492.37,"volume":958100}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":4983,"close":527.13,"high":539.99,"low":508.29,"open":530.3,"volume":1902600},{"timestamp":1714483800,"date":"2024-04-30","index":4984,"close":529.27,"high":542.75,"low":522.91,"open":528.41,"volume":1314400},{"timestamp":1714570200,"date":"2024-05-01","index":4985,"close":516.42,"high":528.99,"low":515,"open":525.58,"volume":690400},{"timestamp":1714656600,"date":"2024-05-02","index":4986,"close":512.7,"high":520.02,"low":511.7,"open":517.32,"volume":470000},{"timestamp":1714743000,"date":"2024-05-03","index":4987,"close":514.33,"high":518.99,"low":509.08,"open":518.3,"volume":583500},{"timestamp":1715002200,"date":"2024-05-06","index":4988,"close":522.38,"high":525.62,"low":515.17,"open":516.87,"volume":419200},{"timestamp":1715088600,"date":"2024-05-07","index":4989,"close":517.23,"high":522.81,"low":517.05,"open":520.89,"volume":496000},{"timestamp":1715175000,"date":"2024-05-08","index":4990,"close":516.67,"high":522.12,"low":515.48,"open":515.48,"volume":399400},{"timestamp":1715261400,"date":"2024-05-09","index":4991,"close":517.26,"high":520.56,"low":514.48,"open":517.09,"volume":268600},{"timestamp":1715347800,"date":"2024-05-10","index":4992,"close":518.65,"high":522.14,"low":516.4,"open":519.69,"volume":224500},{"timestamp":1715607000,"date":"2024-05-13","index":4993,"close":510.24,"high":522.74,"low":509.79,"open":519.35,"volume":439500}]},{"date":"2024-02-26","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":4928,"close":426.58,"high":431.47,"low":423.01,"open":424.58,"volume":540400},{"timestamp":1707489000,"date":"2024-02-09","index":4929,"close":425.09,"high":427.55,"low":424.45,"open":426,"volume":391500},{"timestamp":1707748200,"date":"2024-02-12","index":4930,"close":427.29,"high":429,"low":424.83,"open":425.09,"volume":385400},{"timestamp":1707834600,"date":"2024-02-13","index":4931,"close":421.5,"high":425.59,"low":418.64,"open":421.96,"volume":411200},{"timestamp":1707921000,"date":"2024-02-14","index":4932,"close":424.48,"high":424.72,"low":417.64,"open":423.73,"volume":483000},{"timestamp":1708007400,"date":"2024-02-15","index":4933,"close":424.72,"high":428.51,"low":422.24,"open":425.19,"volume":370100},{"timestamp":1708093800,"date":"2024-02-16","index":4934,"close":421.85,"high":427.9,"low":421.55,"open":423.67,"volume":406200},{"timestamp":1708439400,"date":"2024-02-20","index":4935,"close":417.15,"high":421.39,"low":416.46,"open":421.14,"volume":449000},{"timestamp":1708525800,"date":"2024-02-21","index":4936,"close":420.76,"high":421.68,"low":416.35,"open":417.66,"volume":486200},{"timestamp":1708612200,"date":"2024-02-22","index":4937,"close":428.01,"high":429.31,"low":419.38,"open":421.39,"volume":569600},{"timestamp":1708698600,"date":"2024-02-23","index":4938,"close":433.65,"high":434.04,"low":427.94,"open":430,"volume":977100}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":4939,"close":459,"high":476.18,"low":456.78,"open":463,"volume":2263700},{"timestamp":1709044200,"date":"2024-02-27","index":4940,"close":446.27,"high":460.28,"low":444.04,"open":460.26,"volume":1055200},{"timestamp":1709130600,"date":"2024-02-28","index":4941,"close":446.37,"high":451.97,"low":444.25,"open":446.06,"volume":585800},{"timestamp":1709217000,"date":"2024-02-29","index":4942,"close":448.35,"high":451.62,"low":443.65,"open":447.99,"volume":787700},{"timestamp":1709303400,"date":"2024-03-01","index":4943,"close":447.23,"high":449.48,"low":444.69,"open":448,"volume":423400},{"timestamp":1709562600,"date":"2024-03-04","index":4944,"close":449.99,"high":452.28,"low":446.53,"open":447.45,"volume":419100},{"timestamp":1709649000,"date":"2024-03-05","index":4945,"close":449.59,"high":450.8,"low":445.83,"open":450.32,"volume":344800},{"timestamp":1709735400,"date":"2024-03-06","index":4946,"close":447.24,"high":451.94,"low":443.83,"open":451.72,"volume":501400},{"timestamp":1709821800,"date":"2024-03-07","index":4947,"close":447.37,"high":452.62,"low":446.85,"open":448.94,"volume":523000},{"timestamp":1709908200,"date":"2024-03-08","index":4948,"close":445.01,"high":450.45,"low":442.85,"open":445.84,"volume":476000},{"timestamp":1710163800,"date":"2024-03-11","index":4949,"close":443.9,"high":445.92,"low":439.51,"open":443.68,"volume":422500}]},{"date":"2023-10-12","estimated":3.3,"reported":4.18,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4836,"close":380.21,"high":384.35,"low":377.91,"open":380.12,"volume":490700},{"timestamp":1695907800,"date":"2023-09-28","index":4837,"close":382.31,"high":383.68,"low":377.87,"open":380.31,"volume":390900},{"timestamp":1695994200,"date":"2023-09-29","index":4838,"close":378.79,"high":385.11,"low":377.78,"open":384.91,"volume":471400},{"timestamp":1696253400,"date":"2023-10-02","index":4839,"close":380.54,"high":382.77,"low":376.52,"open":377.69,"volume":398800},{"timestamp":1696339800,"date":"2023-10-03","index":4840,"close":364.18,"high":380.69,"low":362.55,"open":380.57,"volume":663300},{"timestamp":1696426200,"date":"2023-10-04","index":4841,"close":371,"high":371.7,"low":362.28,"open":365.72,"volume":603400},{"timestamp":1696512600,"date":"2023-10-05","index":4842,"close":363.23,"high":368.22,"low":361.68,"open":367.62,"volume":659100},{"timestamp":1696599000,"date":"2023-10-06","index":4843,"close":341.56,"high":360.5,"low":330.05,"open":360.35,"volume":1941600},{"timestamp":1696858200,"date":"2023-10-09","index":4844,"close":350.14,"high":350.72,"low":335.02,"open":335.9,"volume":895700},{"timestamp":1696944600,"date":"2023-10-10","index":4845,"close":355.6,"high":358.63,"low":349.59,"open":351.92,"volume":667600},{"timestamp":1697031000,"date":"2023-10-11","index":4846,"close":354.05,"high":359.47,"low":352.65,"open":356.12,"volume":962000}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4847,"close":350.17,"high":369.37,"low":347.21,"open":359.6,"volume":1791600},{"timestamp":1697203800,"date":"2023-10-13","index":4848,"close":346.81,"high":359.76,"low":345.35,"open":345.35,"volume":909300},{"timestamp":1697463000,"date":"2023-10-16","index":4849,"close":351.68,"high":352.03,"low":344.48,"open":349.32,"volume":689000},{"timestamp":1697549400,"date":"2023-10-17","index":4850,"close":350.49,"high":355.72,"low":348.51,"open":350.06,"volume":618300},{"timestamp":1697635800,"date":"2023-10-18","index":4851,"close":345.12,"high":350.37,"low":344.48,"open":349.3,"volume":645300},{"timestamp":1697722200,"date":"2023-10-19","index":4852,"close":344.31,"high":350.23,"low":342.91,"open":350.23,"volume":784500},{"timestamp":1697808600,"date":"2023-10-20","index":4853,"close":347.69,"high":349.45,"low":343.78,"open":344.05,"volume":683700},{"timestamp":1698067800,"date":"2023-10-23","index":4854,"close":348.3,"high":350.6,"low":344.33,"open":346,"volume":494800},{"timestamp":1698154200,"date":"2023-10-24","index":4855,"close":353.59,"high":354.25,"low":349.76,"open":349.85,"volume":458500},{"timestamp":1698240600,"date":"2023-10-25","index":4856,"close":349.91,"high":354.55,"low":347.94,"open":353.82,"volume":433500},{"timestamp":1698327000,"date":"2023-10-26","index":4857,"close":345.94,"high":351.04,"low":345.32,"open":349.71,"volume":517000}]},{"date":"2023-07-24","estimated":3.05,"reported":3.08,"pre":[{"timestamp":1688736600,"date":"2023-07-07","index":4779,"close":341.68,"high":344.7,"low":332.44,"open":333.26,"volume":685000},{"timestamp":1688995800,"date":"2023-07-10","index":4780,"close":347.41,"high":351.63,"low":341.99,"open":341.99,"volume":729100},{"timestamp":1689082200,"date":"2023-07-11","index":4781,"close":349.79,"high":350.82,"low":346.7,"open":346.7,"volume":479400},{"timestamp":1689168600,"date":"2023-07-12","index":4782,"close":388.59,"high":409.95,"low":381.24,"open":398.9,"volume":2752000},{"timestamp":1689255000,"date":"2023-07-13","index":4783,"close":386.87,"high":393.33,"low":385.48,"open":390.71,"volume":1087700},{"timestamp":1689341400,"date":"2023-07-14","index":4784,"close":384.66,"high":389.4,"low":382.95,"open":387.66,"volume":628300},{"timestamp":1689600600,"date":"2023-07-17","index":4785,"close":389.74,"high":392.62,"low":383.21,"open":385.78,"volume":589900},{"timestamp":1689687000,"date":"2023-07-18","index":4786,"close":392.29,"high":393.78,"low":388.33,"open":391,"volume":545400},{"timestamp":1689773400,"date":"2023-07-19","index":4787,"close":392.33,"high":397.72,"low":388.76,"open":396.59,"volume":442600},{"timestamp":1689859800,"date":"2023-07-20","index":4788,"close":387.83,"high":393.25,"low":385.24,"open":393.16,"volume":593800},{"timestamp":1689946200,"date":"2023-07-21","index":4789,"close":385.44,"high":389.66,"low":384.48,"open":388.4,"volume":770900}],"post":[{"timestamp":1690205400,"date":"2023-07-24","index":4790,"close":385.9,"high":401.77,"low":383.23,"open":400,"volume":1985000},{"timestamp":1690291800,"date":"2023-07-25","index":4791,"close":397.05,"high":399.69,"low":387,"open":387.51,"volume":1026000},{"timestamp":1690378200,"date":"2023-07-26","index":4792,"close":401.36,"high":405,"low":394.81,"open":396.3,"volume":937000},{"timestamp":1690464600,"date":"2023-07-27","index":4793,"close":402.58,"high":406.31,"low":397.14,"open":400.4,"volume":644300},{"timestamp":1690551000,"date":"2023-07-28","index":4794,"close":400.88,"high":406.12,"low":399.79,"open":405.9,"volume":461100},{"timestamp":1690810200,"date":"2023-07-31","index":4795,"close":396.74,"high":401.53,"low":394.15,"open":400.23,"volume":614900},{"timestamp":1690896600,"date":"2023-08-01","index":4796,"close":399.65,"high":401.31,"low":394.02,"open":396.58,"volume":571500},{"timestamp":1690983000,"date":"2023-08-02","index":4797,"close":398.3,"high":401.86,"low":395.05,"open":398.32,"volume":419000},{"timestamp":1691069400,"date":"2023-08-03","index":4798,"close":401.36,"high":403.9,"low":395.51,"open":397.26,"volume":573700},{"timestamp":1691155800,"date":"2023-08-04","index":4799,"close":395.36,"high":403.06,"low":394.6,"open":403.06,"volume":420900},{"timestamp":1691415000,"date":"2023-08-07","index":4800,"close":398.69,"high":399.6,"low":395.36,"open":396.6,"volume":382400}]},{"date":"2023-04-27","estimated":2.73,"reported":2.93,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4720,"close":326.44,"high":333.57,"low":326.24,"open":332.85,"volume":589100},{"timestamp":1681392600,"date":"2023-04-13","index":4721,"close":332.6,"high":333.32,"low":326.73,"open":327.11,"volume":538600},{"timestamp":1681479000,"date":"2023-04-14","index":4722,"close":330.38,"high":335.92,"low":330.09,"open":332,"volume":510400},{"timestamp":1681738200,"date":"2023-04-17","index":4723,"close":329.9,"high":334.02,"low":328.65,"open":332.33,"volume":654100},{"timestamp":1681824600,"date":"2023-04-18","index":4724,"close":326.7,"high":332.18,"low":325.64,"open":330.77,"volume":552400},{"timestamp":1681911000,"date":"2023-04-19","index":4725,"close":325.66,"high":328.02,"low":323.7,"open":326.79,"volume":520500},{"timestamp":1681997400,"date":"2023-04-20","index":4726,"close":322.9,"high":325.71,"low":321.81,"open":324.97,"volume":488900},{"timestamp":1682083800,"date":"2023-04-21","index":4727,"close":330.52,"high":330.56,"low":323.48,"open":325.99,"volume":707400},{"timestamp":1682343000,"date":"2023-04-24","index":4728,"close":330.27,"high":332.49,"low":326.59,"open":332.06,"volume":636300},{"timestamp":1682429400,"date":"2023-04-25","index":4729,"close":329.63,"high":331.5,"low":327.38,"open":330.86,"volume":728600},{"timestamp":1682515800,"date":"2023-04-26","index":4730,"close":339.03,"high":339.57,"low":328.53,"open":328.6,"volume":1051500}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4731,"close":317.14,"high":353.95,"low":315.12,"open":350.2,"volume":2113600},{"timestamp":1682688600,"date":"2023-04-28","index":4732,"close":317.47,"high":320.38,"low":314.35,"open":318.33,"volume":924900},{"timestamp":1682947800,"date":"2023-05-01","index":4733,"close":311.25,"high":318.17,"low":310.5,"open":316.52,"volume":1155600},{"timestamp":1683034200,"date":"2023-05-02","index":4734,"close":311.59,"high":313.39,"low":307.54,"open":310.37,"volume":781400},{"timestamp":1683120600,"date":"2023-05-03","index":4735,"close":314.86,"high":318.04,"low":309.99,"open":310.71,"volume":586000},{"timestamp":1683207000,"date":"2023-05-04","index":4736,"close":311.41,"high":315.99,"low":310.21,"open":312.66,"volume":459300},{"timestamp":1683293400,"date":"2023-05-05","index":4737,"close":311.11,"high":315.32,"low":310.78,"open":312.71,"volume":493800},{"timestamp":1683552600,"date":"2023-05-08","index":4738,"close":308.94,"high":314.23,"low":308.85,"open":311.11,"volume":458700},{"timestamp":1683639000,"date":"2023-05-09","index":4739,"close":308.64,"high":310.16,"low":306.76,"open":308.8,"volume":432400},{"timestamp":1683725400,"date":"2023-05-10","index":4740,"close":306.89,"high":310.64,"low":304.32,"open":309.63,"volume":399400},{"timestamp":1683811800,"date":"2023-05-11","index":4741,"close":306.93,"high":308.89,"low":305,"open":306.86,"volume":462600}]},{"date":"2023-02-23","estimated":3.94,"reported":3.97,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":4676,"close":357.2,"high":357.71,"low":350.3,"open":353.81,"volume":303500},{"timestamp":1675866600,"date":"2023-02-08","index":4677,"close":353.59,"high":356.19,"low":350.21,"open":355.76,"volume":295300},{"timestamp":1675953000,"date":"2023-02-09","index":4678,"close":354.97,"high":358.14,"low":353.88,"open":357.33,"volume":512100},{"timestamp":1676039400,"date":"2023-02-10","index":4679,"close":354.06,"high":359.35,"low":352.72,"open":352.92,"volume":699500},{"timestamp":1676298600,"date":"2023-02-13","index":4680,"close":355.05,"high":357.86,"low":352.39,"open":354.21,"volume":486300},{"timestamp":1676385000,"date":"2023-02-14","index":4681,"close":347.58,"high":354.64,"low":345.69,"open":354.64,"volume":448400},{"timestamp":1676471400,"date":"2023-02-15","index":4682,"close":360.1,"high":360.32,"low":346.87,"open":346.87,"volume":549900},{"timestamp":1676557800,"date":"2023-02-16","index":4683,"close":356.83,"high":359.92,"low":354.52,"open":356.62,"volume":425100},{"timestamp":1676644200,"date":"2023-02-17","index":4684,"close":357.36,"high":357.46,"low":351.51,"open":355.88,"volume":819500},{"timestamp":1676989800,"date":"2023-02-21","index":4685,"close":350.23,"high":354.54,"low":348.33,"open":352.61,"volume":505300},{"timestamp":1677076200,"date":"2023-02-22","index":4686,"close":348.46,"high":351.65,"low":341.35,"open":347.07,"volume":1207200}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":4687,"close":307.86,"high":319.3,"low":302.14,"open":315.15,"volume":3821500},{"timestamp":1677249000,"date":"2023-02-24","index":4688,"close":297.47,"high":310.5,"low":297,"open":302.1,"volume":2165700},{"timestamp":1677508200,"date":"2023-02-27","index":4689,"close":295.63,"high":300.47,"low":291,"open":298.02,"volume":1821100},{"timestamp":1677594600,"date":"2023-02-28","index":4690,"close":294.01,"high":297.91,"low":291.32,"open":292.53,"volume":1387500},{"timestamp":1677681000,"date":"2023-03-01","index":4691,"close":301.73,"high":302.65,"low":293.24,"open":293.84,"volume":1368000},{"timestamp":1677767400,"date":"2023-03-02","index":4692,"close":305.32,"high":305.87,"low":300,"open":302,"volume":680500},{"timestamp":1677853800,"date":"2023-03-03","index":4693,"close":304.76,"high":307.77,"low":301.46,"open":301.9,"volume":894400},{"timestamp":1678113000,"date":"2023-03-06","index":4694,"close":316.32,"high":319.1,"low":309.16,"open":309.67,"volume":1510800},{"timestamp":1678199400,"date":"2023-03-07","index":4695,"close":310.85,"high":320.55,"low":310.54,"open":316.24,"volume":1002500},{"timestamp":1678285800,"date":"2023-03-08","index":4696,"close":312.13,"high":312.94,"low":308,"open":308.71,"volume":886600},{"timestamp":1678372200,"date":"2023-03-09","index":4697,"close":309.12,"high":314.14,"low":307.31,"open":312.33,"volume":552500}]},{"date":"2022-10-13","estimated":2.97,"reported":2.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":4586,"close":321.18,"high":323.38,"low":313.18,"open":318.14,"volume":599200},{"timestamp":1664458200,"date":"2022-09-29","index":4587,"close":316.35,"high":323.32,"low":310.99,"open":318.64,"volume":754700},{"timestamp":1664544600,"date":"2022-09-30","index":4588,"close":310.2,"high":319.68,"low":310.07,"open":315.29,"volume":589500},{"timestamp":1664803800,"date":"2022-10-03","index":4589,"close":316.44,"high":318.33,"low":300.63,"open":311.15,"volume":843700},{"timestamp":1664890200,"date":"2022-10-04","index":4590,"close":330.61,"high":333.84,"low":327.33,"open":328.94,"volume":1030300},{"timestamp":1664976600,"date":"2022-10-05","index":4591,"close":335.13,"high":336.65,"low":324.53,"open":328,"volume":661500},{"timestamp":1665063000,"date":"2022-10-06","index":4592,"close":324.22,"high":336.75,"low":320.89,"open":336.28,"volume":713100},{"timestamp":1665149400,"date":"2022-10-07","index":4593,"close":314.52,"high":321.04,"low":312.86,"open":320.43,"volume":713700},{"timestamp":1665408600,"date":"2022-10-10","index":4594,"close":309.67,"high":316.01,"low":304.42,"open":315.7,"volume":993600},{"timestamp":1665495000,"date":"2022-10-11","index":4595,"close":303.5,"high":312.04,"low":302.35,"open":310.52,"volume":974200},{"timestamp":1665581400,"date":"2022-10-12","index":4596,"close":301.76,"high":305.24,"low":299.41,"open":303.3,"volume":800900}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":4597,"close":333.26,"high":335.93,"low":313.08,"open":318,"volume":2912700},{"timestamp":1665754200,"date":"2022-10-14","index":4598,"close":317.34,"high":334.13,"low":316.93,"open":334,"volume":1361200},{"timestamp":1666013400,"date":"2022-10-17","index":4599,"close":321.16,"high":326.99,"low":318.14,"open":322.99,"volume":982800},{"timestamp":1666099800,"date":"2022-10-18","index":4600,"close":328.9,"high":331.33,"low":322.04,"open":323.46,"volume":1164700},{"timestamp":1666186200,"date":"2022-10-19","index":4601,"close":323.4,"high":331.97,"low":321.43,"open":327.59,"volume":720800},{"timestamp":1666272600,"date":"2022-10-20","index":4602,"close":319.5,"high":327.71,"low":318.91,"open":322.22,"volume":664400},{"timestamp":1666359000,"date":"2022-10-21","index":4603,"close":321.56,"high":322.74,"low":314.12,"open":320.42,"volume":754000},{"timestamp":1666618200,"date":"2022-10-24","index":4604,"close":323.16,"high":323.59,"low":315.69,"open":322.98,"volume":614200},{"timestamp":1666704600,"date":"2022-10-25","index":4605,"close":328.88,"high":332.79,"low":324.82,"open":324.97,"volume":610500},{"timestamp":1666791000,"date":"2022-10-26","index":4606,"close":322.02,"high":331.15,"low":321.57,"open":329.77,"volume":826800},{"timestamp":1666877400,"date":"2022-10-27","index":4607,"close":331.5,"high":337.92,"low":326.91,"open":326.91,"volume":899600}]},{"date":"2022-07-21","estimated":2.91,"reported":2.82,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":4527,"close":397.57,"high":400.05,"low":393.8,"open":397.48,"volume":541200},{"timestamp":1657200600,"date":"2022-07-07","index":4528,"close":405.54,"high":406.27,"low":395.91,"open":395.97,"volume":458200},{"timestamp":1657287000,"date":"2022-07-08","index":4529,"close":401.35,"high":409.03,"low":398.8,"open":405.08,"volume":546300},{"timestamp":1657546200,"date":"2022-07-11","index":4530,"close":397.25,"high":403.32,"low":396.5,"open":400.98,"volume":514500},{"timestamp":1657632600,"date":"2022-07-12","index":4531,"close":391.49,"high":402.74,"low":389.39,"open":396.75,"volume":461600},{"timestamp":1657719000,"date":"2022-07-13","index":4532,"close":401.37,"high":405,"low":386.39,"open":388.85,"volume":593800},{"timestamp":1657805400,"date":"2022-07-14","index":4533,"close":399.15,"high":402.34,"low":396.55,"open":400,"volume":489700},{"timestamp":1657891800,"date":"2022-07-15","index":4534,"close":406.6,"high":406.91,"low":399.55,"open":401.69,"volume":411700},{"timestamp":1658151000,"date":"2022-07-18","index":4535,"close":406.81,"high":411.21,"low":404.34,"open":409.26,"volume":458700},{"timestamp":1658237400,"date":"2022-07-19","index":4536,"close":410.24,"high":412.31,"low":404.07,"open":409.99,"volume":552600},{"timestamp":1658323800,"date":"2022-07-20","index":4537,"close":410.86,"high":416.08,"low":409.41,"open":410.05,"volume":880600}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":4538,"close":405.64,"high":426.44,"low":404.38,"open":413.99,"volume":1089700},{"timestamp":1658496600,"date":"2022-07-22","index":4539,"close":399.27,"high":411.55,"low":396.15,"open":405.4,"volume":602500},{"timestamp":1658755800,"date":"2022-07-25","index":4540,"close":387.99,"high":403.08,"low":385.83,"open":401.19,"volume":953200},{"timestamp":1658842200,"date":"2022-07-26","index":4541,"close":386.75,"high":393.97,"low":380.75,"open":385,"volume":865600},{"timestamp":1658928600,"date":"2022-07-27","index":4542,"close":392.99,"high":395.43,"low":389.3,"open":389.34,"volume":715100},{"timestamp":1659015000,"date":"2022-07-28","index":4543,"close":389.82,"high":397.05,"low":389.25,"open":394.55,"volume":696000},{"timestamp":1659101400,"date":"2022-07-29","index":4544,"close":392.11,"high":394.73,"low":385.26,"open":389.6,"volume":903200},{"timestamp":1659360600,"date":"2022-08-01","index":4545,"close":390.12,"high":395.25,"low":389.67,"open":392.31,"volume":535600},{"timestamp":1659447000,"date":"2022-08-02","index":4546,"close":391.07,"high":395.75,"low":386.4,"open":388.74,"volume":432400},{"timestamp":1659533400,"date":"2022-08-03","index":4547,"close":390.91,"high":394.02,"low":388.3,"open":394.02,"volume":567000},{"timestamp":1659619800,"date":"2022-08-04","index":4548,"close":391.34,"high":394.34,"low":387.78,"open":390.41,"volume":597000}]},{"date":"2022-04-28","estimated":3.06,"reported":2.5,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":4470,"close":388.57,"high":396.45,"low":388.1,"open":390.61,"volume":439900},{"timestamp":1649856600,"date":"2022-04-13","index":4471,"close":392.16,"high":392.45,"low":386.01,"open":387.79,"volume":381600},{"timestamp":1649943000,"date":"2022-04-14","index":4472,"close":387.24,"high":393.14,"low":386.9,"open":390.94,"volume":256000},{"timestamp":1650288600,"date":"2022-04-18","index":4473,"close":379.49,"high":388.12,"low":376.81,"open":384.41,"volume":339400},{"timestamp":1650375000,"date":"2022-04-19","index":4474,"close":394.08,"high":397.72,"low":378.58,"open":378.58,"volume":424700},{"timestamp":1650461400,"date":"2022-04-20","index":4475,"close":396.49,"high":397.57,"low":390.11,"open":394.63,"volume":324200},{"timestamp":1650547800,"date":"2022-04-21","index":4476,"close":391,"high":402.77,"low":390.8,"open":399.48,"volume":366500},{"timestamp":1650634200,"date":"2022-04-22","index":4477,"close":378.83,"high":392.67,"low":378.04,"open":390.99,"volume":287900},{"timestamp":1650893400,"date":"2022-04-25","index":4478,"close":378.16,"high":379.34,"low":369.38,"open":377.21,"volume":678200},{"timestamp":1650979800,"date":"2022-04-26","index":4479,"close":369.73,"high":379.94,"low":366.63,"open":377.34,"volume":715000},{"timestamp":1651066200,"date":"2022-04-27","index":4480,"close":372.91,"high":377.66,"low":368.26,"open":370,"volume":710400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":4481,"close":353.88,"high":361.69,"low":335.63,"open":350.95,"volume":1938100},{"timestamp":1651239000,"date":"2022-04-29","index":4482,"close":338,"high":348.88,"low":337.85,"open":347.79,"volume":877200},{"timestamp":1651498200,"date":"2022-05-02","index":4483,"close":351.12,"high":352.27,"low":337.54,"open":341.82,"volume":733100},{"timestamp":1651584600,"date":"2022-05-03","index":4484,"close":343.84,"high":349.28,"low":339.59,"open":349.28,"volume":613100},{"timestamp":1651671000,"date":"2022-05-04","index":4485,"close":353.2,"high":354.21,"low":337.8,"open":345.09,"volume":608500},{"timestamp":1651757400,"date":"2022-05-05","index":4486,"close":341.69,"high":352.25,"low":339.94,"open":347.79,"volume":591500},{"timestamp":1651843800,"date":"2022-05-06","index":4487,"close":341.79,"high":346.02,"low":335.3,"open":339.62,"volume":602600},{"timestamp":1652103000,"date":"2022-05-09","index":4488,"close":333.6,"high":338.87,"low":331.47,"open":335.55,"volume":596900},{"timestamp":1652189400,"date":"2022-05-10","index":4489,"close":335.72,"high":342,"low":327.12,"open":338.59,"volume":509900},{"timestamp":1652275800,"date":"2022-05-11","index":4490,"close":325.13,"high":335.62,"low":324.51,"open":334.84,"volume":513700},{"timestamp":1652362200,"date":"2022-05-12","index":4491,"close":327.85,"high":337.78,"low":321.15,"open":323.09,"volume":705800}]},{"date":"2022-03-01","estimated":4.28,"reported":4.25,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":4429,"close":431.52,"high":442.08,"low":428.57,"open":440.16,"volume":344800},{"timestamp":1644849000,"date":"2022-02-14","index":4430,"close":430.71,"high":435.1,"low":425.79,"open":432.78,"volume":276600},{"timestamp":1644935400,"date":"2022-02-15","index":4431,"close":432,"high":434.76,"low":429.18,"open":431.77,"volume":343500},{"timestamp":1645021800,"date":"2022-02-16","index":4432,"close":433.34,"high":434,"low":425.33,"open":429.07,"volume":339900},{"timestamp":1645108200,"date":"2022-02-17","index":4433,"close":430.53,"high":438.06,"low":427.97,"open":429.89,"volume":370800},{"timestamp":1645194600,"date":"2022-02-18","index":4434,"close":435.62,"high":441.17,"low":432.16,"open":432.16,"volume":371500},{"timestamp":1645540200,"date":"2022-02-22","index":4435,"close":422.11,"high":435.97,"low":420.37,"open":432.73,"volume":393900},{"timestamp":1645626600,"date":"2022-02-23","index":4436,"close":402.09,"high":424.38,"low":397.19,"open":423.89,"volume":1100300},{"timestamp":1645713000,"date":"2022-02-24","index":4437,"close":417.41,"high":419.78,"low":390.34,"open":394.25,"volume":624400},{"timestamp":1645799400,"date":"2022-02-25","index":4438,"close":429.98,"high":430.25,"low":406.04,"open":417.09,"volume":560700},{"timestamp":1646058600,"date":"2022-02-28","index":4439,"close":432.21,"high":434.53,"low":420.62,"open":423.35,"volume":772100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":4440,"close":432.21,"high":448.99,"low":391.63,"open":394.5,"volume":1499300},{"timestamp":1646231400,"date":"2022-03-02","index":4441,"close":423.25,"high":430.94,"low":414.02,"open":425.33,"volume":668600},{"timestamp":1646317800,"date":"2022-03-03","index":4442,"close":402.67,"high":425.13,"low":401.84,"open":425.13,"volume":528900},{"timestamp":1646404200,"date":"2022-03-04","index":4443,"close":413.71,"high":414.75,"low":400.79,"open":402.66,"volume":474500},{"timestamp":1646663400,"date":"2022-03-07","index":4444,"close":400.07,"high":417.94,"low":400.06,"open":413.67,"volume":546200},{"timestamp":1646749800,"date":"2022-03-08","index":4445,"close":393.15,"high":410.15,"low":391.88,"open":396,"volume":412300},{"timestamp":1646836200,"date":"2022-03-09","index":4446,"close":397.19,"high":401.62,"low":389.27,"open":393.75,"volume":573300},{"timestamp":1646922600,"date":"2022-03-10","index":4447,"close":393.14,"high":396,"low":388.35,"open":395.2,"volume":254800},{"timestamp":1647009000,"date":"2022-03-11","index":4448,"close":386.37,"high":395.62,"low":383.31,"open":393.64,"volume":332800},{"timestamp":1647264600,"date":"2022-03-14","index":4449,"close":386.18,"high":393.37,"low":381.24,"open":385.96,"volume":279500},{"timestamp":1647351000,"date":"2022-03-15","index":4450,"close":389.91,"high":393.97,"low":386.76,"open":387.42,"volume":311100}]},{"date":"2021-10-14","estimated":3.11,"reported":3.24,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":4335,"close":483,"high":488.36,"low":482.42,"open":486.66,"volume":248300},{"timestamp":1633008600,"date":"2021-09-30","index":4336,"close":476.96,"high":487.16,"low":476.25,"open":484.44,"volume":485500},{"timestamp":1633095000,"date":"2021-10-01","index":4337,"close":475.07,"high":479.02,"low":470.33,"open":479.02,"volume":380700},{"timestamp":1633354200,"date":"2021-10-04","index":4338,"close":470.91,"high":474.98,"low":468.77,"open":474,"volume":465900},{"timestamp":1633440600,"date":"2021-10-05","index":4339,"close":474.62,"high":477.84,"low":470.23,"open":471.35,"volume":357500},{"timestamp":1633527000,"date":"2021-10-06","index":4340,"close":482.66,"high":483.78,"low":470.69,"open":473.67,"volume":469400},{"timestamp":1633613400,"date":"2021-10-07","index":4341,"close":482.71,"high":491.18,"low":481.29,"open":482.2,"volume":484100},{"timestamp":1633699800,"date":"2021-10-08","index":4342,"close":480.32,"high":488.39,"low":479.64,"open":484.58,"volume":327800},{"timestamp":1633959000,"date":"2021-10-11","index":4343,"close":479.48,"high":484.46,"low":472.43,"open":477.88,"volume":359600},{"timestamp":1634045400,"date":"2021-10-12","index":4344,"close":480.05,"high":483.16,"low":476.13,"open":481.37,"volume":413500},{"timestamp":1634131800,"date":"2021-10-13","index":4345,"close":476.28,"high":480.46,"low":474.03,"open":479.72,"volume":629700}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":4346,"close":477.48,"high":489.89,"low":455.96,"open":461,"volume":1518300},{"timestamp":1634304600,"date":"2021-10-15","index":4347,"close":454.91,"high":475,"low":453.34,"open":473.89,"volume":1369200},{"timestamp":1634563800,"date":"2021-10-18","index":4348,"close":459.9,"high":467.27,"low":456.51,"open":458.02,"volume":762800},{"timestamp":1634650200,"date":"2021-10-19","index":4349,"close":465.37,"high":467.88,"low":456.85,"open":460.24,"volume":519100},{"timestamp":1634736600,"date":"2021-10-20","index":4350,"close":458.58,"high":468.91,"low":455.12,"open":465.17,"volume":576400},{"timestamp":1634823000,"date":"2021-10-21","index":4351,"close":467.96,"high":468.31,"low":456.82,"open":460.65,"volume":457000},{"timestamp":1634909400,"date":"2021-10-22","index":4352,"close":464.33,"high":472.36,"low":463.48,"open":467.81,"volume":408600},{"timestamp":1635168600,"date":"2021-10-25","index":4353,"close":466.24,"high":469.78,"low":460.81,"open":464.25,"volume":293500},{"timestamp":1635255000,"date":"2021-10-26","index":4354,"close":465.78,"high":469.68,"low":462.53,"open":467.52,"volume":362900},{"timestamp":1635341400,"date":"2021-10-27","index":4355,"close":480.27,"high":482.12,"low":468,"open":469.38,"volume":571400},{"timestamp":1635427800,"date":"2021-10-28","index":4356,"close":479.33,"high":482.53,"low":473.82,"open":480.3,"volume":473200}]},{"date":"2021-07-22","estimated":2.87,"reported":3.12,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":4276,"close":478.18,"high":479.27,"low":471.85,"open":477.39,"volume":432300},{"timestamp":1625751000,"date":"2021-07-08","index":4277,"close":474.55,"high":478.57,"low":472.02,"open":474.57,"volume":537500},{"timestamp":1625837400,"date":"2021-07-09","index":4278,"close":477.56,"high":479.67,"low":475.1,"open":476.25,"volume":427200},{"timestamp":1626096600,"date":"2021-07-12","index":4279,"close":480.11,"high":482.61,"low":478.67,"open":480,"volume":383700},{"timestamp":1626183000,"date":"2021-07-13","index":4280,"close":485.68,"high":491.42,"low":479.23,"open":480.04,"volume":476500},{"timestamp":1626269400,"date":"2021-07-14","index":4281,"close":485.32,"high":488.22,"low":482.79,"open":485.19,"volume":280300},{"timestamp":1626355800,"date":"2021-07-15","index":4282,"close":484.84,"high":488.64,"low":482.13,"open":488.2,"volume":454800},{"timestamp":1626442200,"date":"2021-07-16","index":4283,"close":482.68,"high":489.48,"low":481.4,"open":486.44,"volume":420700},{"timestamp":1626701400,"date":"2021-07-19","index":4284,"close":478.49,"high":484.69,"low":473.81,"open":483.35,"volume":578600},{"timestamp":1626787800,"date":"2021-07-20","index":4285,"close":474.97,"high":478.55,"low":471.28,"open":475.83,"volume":593000},{"timestamp":1626874200,"date":"2021-07-21","index":4286,"close":470.37,"high":476.45,"low":465.93,"open":475.49,"volume":615800}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":4287,"close":538.82,"high":548.72,"low":484,"open":484.99,"volume":3038100},{"timestamp":1627047000,"date":"2021-07-23","index":4288,"close":525.45,"high":542.52,"low":519.47,"open":541.99,"volume":1342100},{"timestamp":1627306200,"date":"2021-07-26","index":4289,"close":534.32,"high":538.57,"low":522.67,"open":523.82,"volume":660700},{"timestamp":1627392600,"date":"2021-07-27","index":4290,"close":538.01,"high":543.14,"low":534.17,"open":535.52,"volume":499200},{"timestamp":1627479000,"date":"2021-07-28","index":4291,"close":524.57,"high":536.31,"low":523.33,"open":533.18,"volume":546000},{"timestamp":1627565400,"date":"2021-07-29","index":4292,"close":526.17,"high":530.78,"low":524.75,"open":524.97,"volume":449500},{"timestamp":1627651800,"date":"2021-07-30","index":4293,"close":525.49,"high":531.57,"low":523.71,"open":526.19,"volume":348800},{"timestamp":1627911000,"date":"2021-08-02","index":4294,"close":530.36,"high":533.45,"low":522.16,"open":527.37,"volume":330000},{"timestamp":1627997400,"date":"2021-08-03","index":4295,"close":540.47,"high":543.57,"low":530.56,"open":531,"volume":460300},{"timestamp":1628083800,"date":"2021-08-04","index":4296,"close":536.68,"high":542.61,"low":536.11,"open":541.9,"volume":407900},{"timestamp":1628170200,"date":"2021-08-05","index":4297,"close":535.48,"high":538.51,"low":529.37,"open":535.32,"volume":261800}]},{"date":"2021-04-29","estimated":2.94,"reported":3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":4218,"close":390.64,"high":396.27,"low":387.62,"open":394.61,"volume":401400},{"timestamp":1618493400,"date":"2021-04-15","index":4219,"close":392.99,"high":393.43,"low":388.4,"open":392,"volume":454000},{"timestamp":1618579800,"date":"2021-04-16","index":4220,"close":394.83,"high":396.01,"low":392.31,"open":395,"volume":253500},{"timestamp":1618839000,"date":"2021-04-19","index":4221,"close":397.96,"high":399.39,"low":393.58,"open":393.58,"volume":407700},{"timestamp":1618925400,"date":"2021-04-20","index":4222,"close":398.05,"high":402.16,"low":396.51,"open":398.28,"volume":563600},{"timestamp":1619011800,"date":"2021-04-21","index":4223,"close":394.8,"high":398.14,"low":393.59,"open":398.14,"volume":348200},{"timestamp":1619098200,"date":"2021-04-22","index":4224,"close":398.76,"high":400.58,"low":393.5,"open":396.05,"volume":429400},{"timestamp":1619184600,"date":"2021-04-23","index":4225,"close":397.71,"high":401.02,"low":395.5,"open":399.55,"volume":368300},{"timestamp":1619443800,"date":"2021-04-26","index":4226,"close":400.21,"high":402.67,"low":395.61,"open":398.94,"volume":434800},{"timestamp":1619530200,"date":"2021-04-27","index":4227,"close":401.03,"high":403.38,"low":399.49,"open":400.02,"volume":456600},{"timestamp":1619616600,"date":"2021-04-28","index":4228,"close":403.95,"high":408.74,"low":399.47,"open":401.03,"volume":904100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":4229,"close":415.98,"high":419.36,"low":391.26,"open":401.44,"volume":1139000},{"timestamp":1619789400,"date":"2021-04-30","index":4230,"close":422.34,"high":428.78,"low":415.74,"open":415.98,"volume":733900},{"timestamp":1620048600,"date":"2021-05-03","index":4231,"close":433.59,"high":435.67,"low":424.64,"open":426.8,"volume":793500},{"timestamp":1620135000,"date":"2021-05-04","index":4232,"close":433.99,"high":436.63,"low":430,"open":430.82,"volume":744300},{"timestamp":1620221400,"date":"2021-05-05","index":4233,"close":431.89,"high":436.96,"low":428.1,"open":436,"volume":713100},{"timestamp":1620307800,"date":"2021-05-06","index":4234,"close":430.03,"high":436.52,"low":428.44,"open":434.48,"volume":525200},{"timestamp":1620394200,"date":"2021-05-07","index":4235,"close":432.47,"high":434.26,"low":430.6,"open":430.6,"volume":566000},{"timestamp":1620653400,"date":"2021-05-10","index":4236,"close":431.07,"high":435.5,"low":428.34,"open":432.58,"volume":596700},{"timestamp":1620739800,"date":"2021-05-11","index":4237,"close":422.34,"high":430.01,"low":419.49,"open":428.62,"volume":730300},{"timestamp":1620826200,"date":"2021-05-12","index":4238,"close":425.44,"high":447.5,"low":419.24,"open":420,"volume":1772100},{"timestamp":1620912600,"date":"2021-05-13","index":4239,"close":422.4,"high":431.66,"low":422.29,"open":425.28,"volume":594900}]},{"date":"2021-02-25","estimated":3.89,"reported":3.85,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":4174,"close":382.96,"high":384.3,"low":379.04,"open":380.3,"volume":399700},{"timestamp":1612967400,"date":"2021-02-10","index":4175,"close":382.06,"high":386.48,"low":381.09,"open":384.02,"volume":465800},{"timestamp":1613053800,"date":"2021-02-11","index":4176,"close":385.2,"high":385.94,"low":380.99,"open":383.27,"volume":462100},{"timestamp":1613140200,"date":"2021-02-12","index":4177,"close":385.17,"high":388.05,"low":382.31,"open":385.07,"volume":355200},{"timestamp":1613485800,"date":"2021-02-16","index":4178,"close":377.92,"high":387.46,"low":377.68,"open":386.17,"volume":469600},{"timestamp":1613572200,"date":"2021-02-17","index":4179,"close":376.49,"high":377.1,"low":370.67,"open":377.1,"volume":534200},{"timestamp":1613658600,"date":"2021-02-18","index":4180,"close":377.14,"high":378.9,"low":374.46,"open":375.67,"volume":302900},{"timestamp":1613745000,"date":"2021-02-19","index":4181,"close":371.46,"high":378.24,"low":371,"open":378.08,"volume":501100},{"timestamp":1614004200,"date":"2021-02-22","index":4182,"close":365.16,"high":371.99,"low":361.19,"open":371,"volume":768900},{"timestamp":1614090600,"date":"2021-02-23","index":4183,"close":366.74,"high":369.03,"low":358.36,"open":364,"volume":639000},{"timestamp":1614177000,"date":"2021-02-24","index":4184,"close":364.59,"high":368.47,"low":360.01,"open":367.35,"volume":624800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":4185,"close":339,"high":344.19,"low":331.22,"open":340,"volume":2628600},{"timestamp":1614349800,"date":"2021-02-26","index":4186,"close":346.51,"high":348.64,"low":337.1,"open":339.26,"volume":1340600},{"timestamp":1614609000,"date":"2021-03-01","index":4187,"close":345.06,"high":349.6,"low":344.52,"open":349.56,"volume":1157600},{"timestamp":1614695400,"date":"2021-03-02","index":4188,"close":343.01,"high":347.5,"low":340.94,"open":345.57,"volume":592200},{"timestamp":1614781800,"date":"2021-03-03","index":4189,"close":332.73,"high":342.64,"low":332.28,"open":340.98,"volume":802000},{"timestamp":1614868200,"date":"2021-03-04","index":4190,"close":330.53,"high":338.92,"low":326.66,"open":332.93,"volume":768500},{"timestamp":1614954600,"date":"2021-03-05","index":4191,"close":330.24,"high":331.39,"low":319.71,"open":330.19,"volume":736000},{"timestamp":1615213800,"date":"2021-03-08","index":4192,"close":333.51,"high":336.6,"low":325.63,"open":330,"volume":991200},{"timestamp":1615300200,"date":"2021-03-09","index":4193,"close":354.08,"high":354.61,"low":337.08,"open":339.36,"volume":1405000},{"timestamp":1615386600,"date":"2021-03-10","index":4194,"close":357.93,"high":360.74,"low":352.46,"open":356.63,"volume":1581900},{"timestamp":1615473000,"date":"2021-03-11","index":4195,"close":358.37,"high":362.45,"low":355.09,"open":358.75,"volume":990600}]},{"date":"2020-10-08","estimated":2.79,"reported":2.49,"pre":[{"timestamp":1600867800,"date":"2020-09-23","index":4079,"close":413.54,"high":421.15,"low":409.77,"open":414.57,"volume":577600},{"timestamp":1600954200,"date":"2020-09-24","index":4080,"close":413.3,"high":417.55,"low":408.55,"open":413.25,"volume":462200},{"timestamp":1601040600,"date":"2020-09-25","index":4081,"close":418.08,"high":418.28,"low":410.38,"open":414.6,"volume":346100},{"timestamp":1601299800,"date":"2020-09-28","index":4082,"close":421.54,"high":423.11,"low":414.88,"open":416.44,"volume":415800},{"timestamp":1601386200,"date":"2020-09-29","index":4083,"close":423.46,"high":428.54,"low":420.65,"open":422.2,"volume":390700},{"timestamp":1601472600,"date":"2020-09-30","index":4084,"close":425.28,"high":428,"low":421.77,"open":425,"volume":464800},{"timestamp":1601559000,"date":"2020-10-01","index":4085,"close":426.99,"high":430.91,"low":424.53,"open":427.11,"volume":528300},{"timestamp":1601645400,"date":"2020-10-02","index":4086,"close":433.78,"high":435.14,"low":424.51,"open":425.51,"volume":431700},{"timestamp":1601904600,"date":"2020-10-05","index":4087,"close":424.94,"high":435.58,"low":423.99,"open":433.66,"volume":1024200},{"timestamp":1601991000,"date":"2020-10-06","index":4088,"close":427.53,"high":433.52,"low":425.37,"open":426.55,"volume":646900},{"timestamp":1602077400,"date":"2020-10-07","index":4089,"close":431.05,"high":433.45,"low":425.77,"open":429.8,"volume":952600}],"post":[{"timestamp":1602163800,"date":"2020-10-08","index":4090,"close":401.01,"high":410.92,"low":394.9,"open":405.9,"volume":3793100},{"timestamp":1602250200,"date":"2020-10-09","index":4091,"close":390.95,"high":404.55,"low":386.64,"open":403,"volume":2517000},{"timestamp":1602509400,"date":"2020-10-12","index":4092,"close":392.58,"high":395.94,"low":388.02,"open":392,"volume":1207400},{"timestamp":1602595800,"date":"2020-10-13","index":4093,"close":407.72,"high":407.88,"low":392.73,"open":393.62,"volume":1255300},{"timestamp":1602682200,"date":"2020-10-14","index":4094,"close":403.21,"high":411.4,"low":402.57,"open":408.41,"volume":871500},{"timestamp":1602768600,"date":"2020-10-15","index":4095,"close":401.84,"high":405.63,"low":400.21,"open":402.61,"volume":664500},{"timestamp":1602855000,"date":"2020-10-16","index":4096,"close":399.45,"high":403.67,"low":396.4,"open":401.72,"volume":530600},{"timestamp":1603114200,"date":"2020-10-19","index":4097,"close":394.89,"high":400.73,"low":393.55,"open":400.73,"volume":380300},{"timestamp":1603200600,"date":"2020-10-20","index":4098,"close":394.41,"high":397.81,"low":391.77,"open":394.57,"volume":487100},{"timestamp":1603287000,"date":"2020-10-21","index":4099,"close":389.95,"high":393.71,"low":388.81,"open":393.67,"volume":523400},{"timestamp":1603373400,"date":"2020-10-22","index":4100,"close":391.74,"high":393.46,"low":387.18,"open":390,"volume":442200}]},{"date":"2020-07-16","estimated":2.24,"reported":2.99,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":4020,"close":369.44,"high":371.02,"low":363.5,"open":368.89,"volume":752500},{"timestamp":1593610200,"date":"2020-07-01","index":4021,"close":375.71,"high":377.02,"low":369.6,"open":371.42,"volume":436200},{"timestamp":1593696600,"date":"2020-07-02","index":4022,"close":374.09,"high":379.99,"low":372.12,"open":377.54,"volume":415200},{"timestamp":1594042200,"date":"2020-07-06","index":4023,"close":385,"high":387.01,"low":376.21,"open":378,"volume":669100},{"timestamp":1594128600,"date":"2020-07-07","index":4024,"close":381.14,"high":388.73,"low":380.88,"open":384.74,"volume":717300},{"timestamp":1594215000,"date":"2020-07-08","index":4025,"close":384.14,"high":385.43,"low":381.46,"open":381.72,"volume":494600},{"timestamp":1594301400,"date":"2020-07-09","index":4026,"close":385.5,"high":387.34,"low":378.38,"open":386.07,"volume":546300},{"timestamp":1594387800,"date":"2020-07-10","index":4027,"close":398.31,"high":398.91,"low":383.71,"open":387,"volume":861600},{"timestamp":1594647000,"date":"2020-07-13","index":4028,"close":401.38,"high":417.15,"low":401.24,"open":402,"volume":1170000},{"timestamp":1594733400,"date":"2020-07-14","index":4029,"close":402.3,"high":405.43,"low":390.58,"open":400.43,"volume":886600},{"timestamp":1594819800,"date":"2020-07-15","index":4030,"close":413.68,"high":417.34,"low":399.43,"open":401,"volume":1158900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":4031,"close":407.52,"high":422.15,"low":403.69,"open":404,"volume":1322100},{"timestamp":1594992600,"date":"2020-07-17","index":4032,"close":390.22,"high":410,"low":388,"open":410,"volume":1182700},{"timestamp":1595251800,"date":"2020-07-20","index":4033,"close":391.43,"high":394.68,"low":385.13,"open":391.1,"volume":660900},{"timestamp":1595338200,"date":"2020-07-21","index":4034,"close":387.81,"high":395.64,"low":386.56,"open":395,"volume":553700},{"timestamp":1595424600,"date":"2020-07-22","index":4035,"close":389.12,"high":395.22,"low":387.41,"open":388.47,"volume":568000},{"timestamp":1595511000,"date":"2020-07-23","index":4036,"close":381.32,"high":390.6,"low":377.9,"open":389.99,"volume":618000},{"timestamp":1595597400,"date":"2020-07-24","index":4037,"close":386.91,"high":387.23,"low":376.58,"open":379.48,"volume":549100},{"timestamp":1595856600,"date":"2020-07-27","index":4038,"close":389.61,"high":394.89,"low":387.11,"open":390.62,"volume":549600},{"timestamp":1595943000,"date":"2020-07-28","index":4039,"close":385.42,"high":390.83,"low":384.77,"open":389.54,"volume":476800},{"timestamp":1596029400,"date":"2020-07-29","index":4040,"close":385.15,"high":389.3,"low":384.3,"open":387.19,"volume":435900},{"timestamp":1596115800,"date":"2020-07-30","index":4041,"close":384.53,"high":386.04,"low":379.68,"open":383,"volume":678800}]},{"date":"2020-04-23","estimated":2.32,"reported":3.07,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3962,"close":333.96,"high":351.91,"low":333.82,"open":347.28,"volume":737400},{"timestamp":1586352600,"date":"2020-04-08","index":3963,"close":343.83,"high":344.97,"low":333.19,"open":338.89,"volume":688100},{"timestamp":1586439000,"date":"2020-04-09","index":3964,"close":343.64,"high":352.22,"low":340.53,"open":348,"volume":641300},{"timestamp":1586784600,"date":"2020-04-13","index":3965,"close":355.14,"high":357.97,"low":338.71,"open":344.55,"volume":755400},{"timestamp":1586871000,"date":"2020-04-14","index":3966,"close":358.26,"high":365.88,"low":353.23,"open":364.45,"volume":713400},{"timestamp":1586957400,"date":"2020-04-15","index":3967,"close":354.62,"high":360.58,"low":353.39,"open":355.09,"volume":703300},{"timestamp":1587043800,"date":"2020-04-16","index":3968,"close":360.47,"high":362.99,"low":356.62,"open":359.06,"volume":861900},{"timestamp":1587130200,"date":"2020-04-17","index":3969,"close":362.97,"high":366,"low":355.42,"open":362.58,"volume":715400},{"timestamp":1587389400,"date":"2020-04-20","index":3970,"close":370.48,"high":374.2,"low":364.66,"open":364.66,"volume":844000},{"timestamp":1587475800,"date":"2020-04-21","index":3971,"close":365.22,"high":377.34,"low":360.24,"open":370.48,"volume":696700},{"timestamp":1587562200,"date":"2020-04-22","index":3972,"close":383.75,"high":387.85,"low":370.01,"open":373.32,"volume":1392500}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3973,"close":369.64,"high":380.1,"low":359,"open":379.91,"volume":2095500},{"timestamp":1587735000,"date":"2020-04-24","index":3974,"close":367.29,"high":374.93,"low":363.91,"open":368.98,"volume":1035400},{"timestamp":1587994200,"date":"2020-04-27","index":3975,"close":362.03,"high":374.62,"low":361.57,"open":369.64,"volume":791500},{"timestamp":1588080600,"date":"2020-04-28","index":3976,"close":356.01,"high":365.52,"low":354.65,"open":364,"volume":906300},{"timestamp":1588167000,"date":"2020-04-29","index":3977,"close":362.01,"high":367.3,"low":349.09,"open":356.01,"volume":868000},{"timestamp":1588253400,"date":"2020-04-30","index":3978,"close":361.93,"high":370.2,"low":361.93,"open":363.35,"volume":925500},{"timestamp":1588339800,"date":"2020-05-01","index":3979,"close":357.3,"high":364.59,"low":356.13,"open":358.67,"volume":794100},{"timestamp":1588599000,"date":"2020-05-04","index":3980,"close":359.1,"high":361.54,"low":356.1,"open":356.26,"volume":626400},{"timestamp":1588685400,"date":"2020-05-05","index":3981,"close":371.46,"high":372.84,"low":357.1,"open":362.44,"volume":778000},{"timestamp":1588771800,"date":"2020-05-06","index":3982,"close":372.3,"high":379.56,"low":369.58,"open":369.58,"volume":928500},{"timestamp":1588858200,"date":"2020-05-07","index":3983,"close":367.17,"high":371.97,"low":364.13,"open":371,"volume":1312200}]},{"date":"2020-02-20","estimated":2.98,"reported":3.13,"pre":[{"timestamp":1580826600,"date":"2020-02-04","index":3918,"close":273.4,"high":274.54,"low":271.65,"open":272.65,"volume":1057000},{"timestamp":1580913000,"date":"2020-02-05","index":3919,"close":278.01,"high":278.99,"low":274.16,"open":275,"volume":1080600},{"timestamp":1580999400,"date":"2020-02-06","index":3920,"close":279.41,"high":280.71,"low":275.35,"open":278.37,"volume":796200},{"timestamp":1581085800,"date":"2020-02-07","index":3921,"close":275.51,"high":284.46,"low":274.32,"open":284.46,"volume":1368200},{"timestamp":1581345000,"date":"2020-02-10","index":3922,"close":274.85,"high":276.95,"low":273.6,"open":275.52,"volume":684800},{"timestamp":1581431400,"date":"2020-02-11","index":3923,"close":275.75,"high":278,"low":273.59,"open":275,"volume":752400},{"timestamp":1581517800,"date":"2020-02-12","index":3924,"close":281.03,"high":282.97,"low":274.99,"open":275.52,"volume":891300},{"timestamp":1581604200,"date":"2020-02-13","index":3925,"close":286.03,"high":287.21,"low":279.37,"open":279.37,"volume":520700},{"timestamp":1581690600,"date":"2020-02-14","index":3926,"close":291.6,"high":293.15,"low":284.01,"open":285.97,"volume":780600},{"timestamp":1582036200,"date":"2020-02-18","index":3927,"close":295.78,"high":297.21,"low":291.87,"open":293.24,"volume":873800},{"timestamp":1582122600,"date":"2020-02-19","index":3928,"close":297.1,"high":301.77,"low":295.39,"open":297.99,"volume":1176000}],"post":[{"timestamp":1582209000,"date":"2020-02-20","index":3929,"close":373.16,"high":381.86,"low":356.96,"open":362.03,"volume":5009700},{"timestamp":1582295400,"date":"2020-02-21","index":3930,"close":371.96,"high":374,"low":362.97,"open":366.01,"volume":1645000},{"timestamp":1582554600,"date":"2020-02-24","index":3931,"close":363.01,"high":366.89,"low":354.63,"open":355.51,"volume":1221900},{"timestamp":1582641000,"date":"2020-02-25","index":3932,"close":368.66,"high":379.58,"low":363.71,"open":363.71,"volume":2437000},{"timestamp":1582727400,"date":"2020-02-26","index":3933,"close":366.67,"high":377.33,"low":366.38,"open":371.87,"volume":1107200},{"timestamp":1582813800,"date":"2020-02-27","index":3934,"close":347.86,"high":361.05,"low":347.73,"open":361.05,"volume":1090800},{"timestamp":1582900200,"date":"2020-02-28","index":3935,"close":339.46,"high":345.72,"low":333.91,"open":341.1,"volume":2077600},{"timestamp":1583159400,"date":"2020-03-02","index":3936,"close":347.52,"high":348.52,"low":333.79,"open":340.22,"volume":863600},{"timestamp":1583245800,"date":"2020-03-03","index":3937,"close":339.47,"high":350,"low":336.19,"open":349.48,"volume":846700},{"timestamp":1583332200,"date":"2020-03-04","index":3938,"close":341.89,"high":345.86,"low":334.23,"open":341.95,"volume":740900},{"timestamp":1583418600,"date":"2020-03-05","index":3939,"close":333.03,"high":340.59,"low":329.16,"open":338.18,"volume":828400}]},{"date":"2019-10-08","estimated":2.07,"reported":2.05,"pre":[{"timestamp":1569245400,"date":"2019-09-23","index":3826,"close":246.26,"high":248.11,"low":245.54,"open":247.32,"volume":795300},{"timestamp":1569331800,"date":"2019-09-24","index":3827,"close":242.97,"high":248.21,"low":242.53,"open":247.35,"volume":824200},{"timestamp":1569418200,"date":"2019-09-25","index":3828,"close":241.45,"high":243.72,"low":239.81,"open":242.66,"volume":840200},{"timestamp":1569504600,"date":"2019-09-26","index":3829,"close":239.46,"high":240.95,"low":237.12,"open":240.95,"volume":613000},{"timestamp":1569591000,"date":"2019-09-27","index":3830,"close":240.46,"high":240.96,"low":238.51,"open":238.51,"volume":395500},{"timestamp":1569850200,"date":"2019-09-30","index":3831,"close":244.59,"high":244.88,"low":240.5,"open":240.56,"volume":772000},{"timestamp":1569936600,"date":"2019-10-01","index":3832,"close":245.77,"high":246.44,"low":243.24,"open":245.13,"volume":592700},{"timestamp":1570023000,"date":"2019-10-02","index":3833,"close":241.75,"high":245.75,"low":241.3,"open":244,"volume":975400},{"timestamp":1570109400,"date":"2019-10-03","index":3834,"close":243.35,"high":243.89,"low":240.16,"open":240.16,"volume":671400},{"timestamp":1570195800,"date":"2019-10-04","index":3835,"close":242.13,"high":249,"low":241.3,"open":247.94,"volume":906600},{"timestamp":1570455000,"date":"2019-10-07","index":3836,"close":242.21,"high":247.22,"low":241.4,"open":242.29,"volume":2012400}],"post":[{"timestamp":1570541400,"date":"2019-10-08","index":3837,"close":253.48,"high":258,"low":227.5,"open":230.5,"volume":6498900},{"timestamp":1570627800,"date":"2019-10-09","index":3838,"close":248.19,"high":255.55,"low":248.07,"open":251.51,"volume":1908300},{"timestamp":1570714200,"date":"2019-10-10","index":3839,"close":254.77,"high":256.12,"low":247.5,"open":248.43,"volume":1056300},{"timestamp":1570800600,"date":"2019-10-11","index":3840,"close":257.79,"high":259.1,"low":252.5,"open":256.12,"volume":885600},{"timestamp":1571059800,"date":"2019-10-14","index":3841,"close":252.2,"high":257.99,"low":251.16,"open":257.78,"volume":541400},{"timestamp":1571146200,"date":"2019-10-15","index":3842,"close":255.73,"high":257.23,"low":251.8,"open":253.22,"volume":674800},{"timestamp":1571232600,"date":"2019-10-16","index":3843,"close":255.96,"high":257.61,"low":253.08,"open":254.89,"volume":525200},{"timestamp":1571319000,"date":"2019-10-17","index":3844,"close":256.45,"high":259.96,"low":255.78,"open":256.12,"volume":515100},{"timestamp":1571405400,"date":"2019-10-18","index":3845,"close":255.7,"high":258.4,"low":254.23,"open":257.45,"volume":609900},{"timestamp":1571664600,"date":"2019-10-21","index":3846,"close":257.52,"high":259.84,"low":255.67,"open":256.61,"volume":499600},{"timestamp":1571751000,"date":"2019-10-22","index":3847,"close":258.94,"high":259.47,"low":255.38,"open":257.27,"volume":343100}]},{"date":"2019-07-16","estimated":2.02,"reported":2.19,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":3767,"close":278.28,"high":279.77,"low":275.27,"open":278.11,"volume":568200},{"timestamp":1561987800,"date":"2019-07-01","index":3768,"close":271.1,"high":281.99,"low":270.42,"open":279.58,"volume":631100},{"timestamp":1562074200,"date":"2019-07-02","index":3769,"close":273.81,"high":276.58,"low":271,"open":271.1,"volume":398300},{"timestamp":1562160600,"date":"2019-07-03","index":3770,"close":280.96,"high":282.1,"low":274.34,"open":274.34,"volume":336000},{"timestamp":1562333400,"date":"2019-07-05","index":3771,"close":278.26,"high":281.5,"low":277.64,"open":279.21,"volume":324300},{"timestamp":1562592600,"date":"2019-07-08","index":3772,"close":277.21,"high":278.9,"low":273.02,"open":277.2,"volume":507100},{"timestamp":1562679000,"date":"2019-07-09","index":3773,"close":280,"high":280.89,"low":276.42,"open":276.42,"volume":491300},{"timestamp":1562765400,"date":"2019-07-10","index":3774,"close":275.35,"high":281.42,"low":274.63,"open":277.6,"volume":746200},{"timestamp":1562851800,"date":"2019-07-11","index":3775,"close":277.64,"high":279.4,"low":274.64,"open":276.96,"volume":600100},{"timestamp":1562938200,"date":"2019-07-12","index":3776,"close":282.11,"high":284.33,"low":278.61,"open":278.62,"volume":571100},{"timestamp":1563197400,"date":"2019-07-15","index":3777,"close":269.92,"high":283.44,"low":268.42,"open":283.44,"volume":1668400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":3778,"close":246.54,"high":263.57,"low":245.95,"open":254.3,"volume":6194200},{"timestamp":1563370200,"date":"2019-07-17","index":3779,"close":253.01,"high":253.5,"low":244.66,"open":245.5,"volume":3286500},{"timestamp":1563456600,"date":"2019-07-18","index":3780,"close":252.68,"high":254.15,"low":249.45,"open":252.23,"volume":1613600},{"timestamp":1563543000,"date":"2019-07-19","index":3781,"close":257.93,"high":259.09,"low":252.8,"open":252.8,"volume":1677200},{"timestamp":1563802200,"date":"2019-07-22","index":3782,"close":255.4,"high":258.49,"low":254.15,"open":258.11,"volume":1231400},{"timestamp":1563888600,"date":"2019-07-23","index":3783,"close":257.71,"high":257.8,"low":254.94,"open":257.06,"volume":923600},{"timestamp":1563975000,"date":"2019-07-24","index":3784,"close":262.21,"high":263.5,"low":258.4,"open":259.43,"volume":921300},{"timestamp":1564061400,"date":"2019-07-25","index":3785,"close":260.67,"high":264.64,"low":258.58,"open":262.63,"volume":801800},{"timestamp":1564147800,"date":"2019-07-26","index":3786,"close":259.06,"high":262.87,"low":258.13,"open":261.88,"volume":567700},{"timestamp":1564407000,"date":"2019-07-29","index":3787,"close":252.48,"high":255.85,"low":249.65,"open":254.16,"volume":1172600},{"timestamp":1564493400,"date":"2019-07-30","index":3788,"close":247.55,"high":252.39,"low":245.75,"open":251.52,"volume":1081800}]},{"date":"2019-04-24","estimated":2.09,"reported":2.2,"pre":[{"timestamp":1554730200,"date":"2019-04-08","index":3710,"close":247.5,"high":254.45,"low":246.7,"open":253.67,"volume":813200},{"timestamp":1554816600,"date":"2019-04-09","index":3711,"close":247.83,"high":249.17,"low":246.3,"open":246.56,"volume":851500},{"timestamp":1554903000,"date":"2019-04-10","index":3712,"close":248.94,"high":249.54,"low":246.5,"open":249,"volume":791600},{"timestamp":1554989400,"date":"2019-04-11","index":3713,"close":255.55,"high":257.99,"low":250.29,"open":250.33,"volume":1137500},{"timestamp":1555075800,"date":"2019-04-12","index":3714,"close":257.61,"high":259.94,"low":253.66,"open":256.69,"volume":838800},{"timestamp":1555335000,"date":"2019-04-15","index":3715,"close":258.9,"high":259.47,"low":251.12,"open":256.25,"volume":695400},{"timestamp":1555421400,"date":"2019-04-16","index":3716,"close":255.34,"high":261.74,"low":252.78,"open":259.87,"volume":861500},{"timestamp":1555507800,"date":"2019-04-17","index":3717,"close":265.25,"high":267.92,"low":261.53,"open":263,"volume":1590600},{"timestamp":1555594200,"date":"2019-04-18","index":3718,"close":267.61,"high":270.85,"low":266.08,"open":266.63,"volume":972000},{"timestamp":1555939800,"date":"2019-04-22","index":3719,"close":266,"high":268.67,"low":265.3,"open":267.81,"volume":1747700},{"timestamp":1556026200,"date":"2019-04-23","index":3720,"close":270.2,"high":271.64,"low":266.62,"open":267,"volume":1743900}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":3721,"close":283.42,"high":302.05,"low":281.12,"open":287,"volume":3793200},{"timestamp":1556199000,"date":"2019-04-25","index":3722,"close":276.45,"high":282.46,"low":271.61,"open":282.28,"volume":1355300},{"timestamp":1556285400,"date":"2019-04-26","index":3723,"close":273.43,"high":279.39,"low":272.73,"open":276.45,"volume":606600},{"timestamp":1556544600,"date":"2019-04-29","index":3724,"close":268.87,"high":273.79,"low":265.34,"open":273.43,"volume":823000},{"timestamp":1556631000,"date":"2019-04-30","index":3725,"close":270.58,"high":273.24,"low":268.75,"open":269.51,"volume":717600},{"timestamp":1556717400,"date":"2019-05-01","index":3726,"close":271.46,"high":274.66,"low":270.11,"open":271,"volume":429500},{"timestamp":1556803800,"date":"2019-05-02","index":3727,"close":274.32,"high":274.47,"low":270.6,"open":270.78,"volume":557600},{"timestamp":1556890200,"date":"2019-05-03","index":3728,"close":279.75,"high":280.43,"low":274.3,"open":276.56,"volume":761000},{"timestamp":1557149400,"date":"2019-05-06","index":3729,"close":282.02,"high":283.87,"low":274.46,"open":274.51,"volume":576300},{"timestamp":1557235800,"date":"2019-05-07","index":3730,"close":277.39,"high":281.54,"low":275.37,"open":279.46,"volume":573800},{"timestamp":1557322200,"date":"2019-05-08","index":3731,"close":283.15,"high":283.91,"low":275.33,"open":276.1,"volume":527100}]},{"date":"2019-02-21","estimated":2.69,"reported":2.62,"pre":[{"timestamp":1549377000,"date":"2019-02-05","index":3667,"close":289.29,"high":289.58,"low":281.15,"open":281.15,"volume":498400},{"timestamp":1549463400,"date":"2019-02-06","index":3668,"close":287.89,"high":296.57,"low":286.75,"open":290,"volume":633700},{"timestamp":1549549800,"date":"2019-02-07","index":3669,"close":288.89,"high":289.44,"low":282.46,"open":286.84,"volume":374800},{"timestamp":1549636200,"date":"2019-02-08","index":3670,"close":290.16,"high":292.36,"low":286.22,"open":286.39,"volume":575400},{"timestamp":1549895400,"date":"2019-02-11","index":3671,"close":294.86,"high":295.52,"low":289.51,"open":291.18,"volume":623100},{"timestamp":1549981800,"date":"2019-02-12","index":3672,"close":287.21,"high":297.16,"low":286.57,"open":295.9,"volume":729300},{"timestamp":1550068200,"date":"2019-02-13","index":3673,"close":288.8,"high":289.79,"low":284.26,"open":287.72,"volume":474300},{"timestamp":1550154600,"date":"2019-02-14","index":3674,"close":287.18,"high":291.78,"low":285.86,"open":286.63,"volume":871800},{"timestamp":1550241000,"date":"2019-02-15","index":3675,"close":281.65,"high":289.64,"low":279.35,"open":288.08,"volume":823400},{"timestamp":1550586600,"date":"2019-02-19","index":3676,"close":279.23,"high":281.64,"low":275.7,"open":280.09,"volume":930400},{"timestamp":1550673000,"date":"2019-02-20","index":3677,"close":278.49,"high":280.48,"low":276.33,"open":279.69,"volume":1056200}],"post":[{"timestamp":1550759400,"date":"2019-02-21","index":3678,"close":253.01,"high":262.4,"low":250.02,"open":261.48,"volume":3877500},{"timestamp":1550845800,"date":"2019-02-22","index":3679,"close":260.71,"high":262.9,"low":252.2,"open":252.2,"volume":1785000},{"timestamp":1551105000,"date":"2019-02-25","index":3680,"close":255.94,"high":262.31,"low":253.58,"open":261.87,"volume":1231700},{"timestamp":1551191400,"date":"2019-02-26","index":3681,"close":252.81,"high":257.9,"low":252.03,"open":255.96,"volume":997500},{"timestamp":1551277800,"date":"2019-02-27","index":3682,"close":252.51,"high":255.13,"low":251.18,"open":251.48,"volume":568200},{"timestamp":1551364200,"date":"2019-02-28","index":3683,"close":250.94,"high":252.72,"low":247.96,"open":251.87,"volume":1047100},{"timestamp":1551450600,"date":"2019-03-01","index":3684,"close":250.73,"high":253.7,"low":245.87,"open":253.12,"volume":781200},{"timestamp":1551709800,"date":"2019-03-04","index":3685,"close":248.57,"high":252.5,"low":245.01,"open":250.77,"volume":776300},{"timestamp":1551796200,"date":"2019-03-05","index":3686,"close":249.33,"high":252.65,"low":247.55,"open":249.91,"volume":586900},{"timestamp":1551882600,"date":"2019-03-06","index":3687,"close":248.6,"high":251.15,"low":247.43,"open":249.67,"volume":538400},{"timestamp":1551969000,"date":"2019-03-07","index":3688,"close":247.94,"high":249.04,"low":245.57,"open":248.89,"volume":454700}]},{"date":"2018-10-16","estimated":1.75,"reported":1.95,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":3581,"close":285.52,"high":296.86,"low":284.76,"open":296.86,"volume":476500},{"timestamp":1538487000,"date":"2018-10-02","index":3582,"close":282.28,"high":286.86,"low":281.13,"open":286.86,"volume":290800},{"timestamp":1538573400,"date":"2018-10-03","index":3583,"close":286,"high":287.19,"low":281.91,"open":284,"volume":344500},{"timestamp":1538659800,"date":"2018-10-04","index":3584,"close":281.77,"high":287.33,"low":280.28,"open":283.61,"volume":389600},{"timestamp":1538746200,"date":"2018-10-05","index":3585,"close":282.91,"high":285.53,"low":279.12,"open":282.71,"volume":338100},{"timestamp":1539005400,"date":"2018-10-08","index":3586,"close":280.24,"high":282.29,"low":275.49,"open":280.3,"volume":343500},{"timestamp":1539091800,"date":"2018-10-09","index":3587,"close":284.18,"high":288.64,"low":277.57,"open":281.84,"volume":366800},{"timestamp":1539178200,"date":"2018-10-10","index":3588,"close":274.92,"high":285.76,"low":274.27,"open":284.18,"volume":613400},{"timestamp":1539264600,"date":"2018-10-11","index":3589,"close":270.88,"high":278.06,"low":267.42,"open":273.56,"volume":679300},{"timestamp":1539351000,"date":"2018-10-12","index":3590,"close":277.34,"high":280.95,"low":272.56,"open":275.46,"volume":583400},{"timestamp":1539610200,"date":"2018-10-15","index":3591,"close":272.94,"high":279.86,"low":272.28,"open":277.9,"volume":961000}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":3592,"close":259.63,"high":267.65,"low":257.2,"open":264.8,"volume":2390800},{"timestamp":1539783000,"date":"2018-10-17","index":3593,"close":267.69,"high":268.4,"low":255.08,"open":261.34,"volume":963100},{"timestamp":1539869400,"date":"2018-10-18","index":3594,"close":266.38,"high":268.68,"low":260.25,"open":266.24,"volume":823400},{"timestamp":1539955800,"date":"2018-10-19","index":3595,"close":267.75,"high":270.98,"low":262.79,"open":265.93,"volume":798300},{"timestamp":1540215000,"date":"2018-10-22","index":3596,"close":267.75,"high":272,"low":267.33,"open":268.19,"volume":943300},{"timestamp":1540301400,"date":"2018-10-23","index":3597,"close":265.82,"high":266.5,"low":262.03,"open":265,"volume":592800},{"timestamp":1540387800,"date":"2018-10-24","index":3598,"close":255.49,"high":265.81,"low":254.9,"open":265.69,"volume":552900},{"timestamp":1540474200,"date":"2018-10-25","index":3599,"close":261.77,"high":263.07,"low":254.48,"open":256.78,"volume":538900},{"timestamp":1540560600,"date":"2018-10-26","index":3600,"close":261.24,"high":262.71,"low":253.02,"open":257.96,"volume":550100},{"timestamp":1540819800,"date":"2018-10-29","index":3601,"close":256.49,"high":268.27,"low":254.41,"open":264.41,"volume":572400},{"timestamp":1540906200,"date":"2018-10-30","index":3602,"close":266.23,"high":266.79,"low":253.7,"open":255,"volume":811100}]},{"date":"2018-07-19","estimated":1.75,"reported":1.84,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":3519,"close":280.13,"high":283.24,"low":278.73,"open":282.73,"volume":202500},{"timestamp":1530797400,"date":"2018-07-05","index":3520,"close":277.74,"high":281.86,"low":274.63,"open":280.7,"volume":534500},{"timestamp":1530883800,"date":"2018-07-06","index":3521,"close":279.15,"high":280.89,"low":278.37,"open":278.95,"volume":482000},{"timestamp":1531143000,"date":"2018-07-09","index":3522,"close":278.27,"high":282.2,"low":277.66,"open":282,"volume":529200},{"timestamp":1531229400,"date":"2018-07-10","index":3523,"close":272.39,"high":280.6,"low":271.79,"open":278.48,"volume":648800},{"timestamp":1531315800,"date":"2018-07-11","index":3524,"close":279.66,"high":280.73,"low":271.4,"open":271.4,"volume":784000},{"timestamp":1531402200,"date":"2018-07-12","index":3525,"close":279.03,"high":280.65,"low":277.86,"open":280.65,"volume":345400},{"timestamp":1531488600,"date":"2018-07-13","index":3526,"close":281.4,"high":283.34,"low":278.92,"open":279.21,"volume":456200},{"timestamp":1531747800,"date":"2018-07-16","index":3527,"close":279.19,"high":283.69,"low":278.12,"open":281.97,"volume":354000},{"timestamp":1531834200,"date":"2018-07-17","index":3528,"close":282.04,"high":282.9,"low":277.63,"open":278.52,"volume":844500},{"timestamp":1531920600,"date":"2018-07-18","index":3529,"close":283.68,"high":284.88,"low":280.17,"open":282.04,"volume":1079800}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":3530,"close":276.75,"high":284.77,"low":272.9,"open":275,"volume":1970200},{"timestamp":1532093400,"date":"2018-07-20","index":3531,"close":277.17,"high":282.48,"low":275,"open":275,"volume":586600},{"timestamp":1532352600,"date":"2018-07-23","index":3532,"close":271.75,"high":276.8,"low":271.2,"open":276.77,"volume":690400},{"timestamp":1532439000,"date":"2018-07-24","index":3533,"close":263.07,"high":271.56,"low":262.03,"open":271.56,"volume":913300},{"timestamp":1532525400,"date":"2018-07-25","index":3534,"close":262.2,"high":266.14,"low":261.06,"open":263.34,"volume":632100},{"timestamp":1532611800,"date":"2018-07-26","index":3535,"close":260,"high":263.06,"low":259.65,"open":261.91,"volume":504900},{"timestamp":1532698200,"date":"2018-07-27","index":3536,"close":260.7,"high":263.11,"low":259.79,"open":262.87,"volume":694200},{"timestamp":1532957400,"date":"2018-07-30","index":3537,"close":256.41,"high":261.57,"low":255.97,"open":260.19,"volume":702300},{"timestamp":1533043800,"date":"2018-07-31","index":3538,"close":262.66,"high":263.08,"low":253.64,"open":255,"volume":682800},{"timestamp":1533130200,"date":"2018-08-01","index":3539,"close":270.34,"high":270.74,"low":262.83,"open":263.5,"volume":986600},{"timestamp":1533216600,"date":"2018-08-02","index":3540,"close":276.75,"high":277.68,"low":269.6,"open":269.6,"volume":982200}]},{"date":"2018-04-26","estimated":1.77,"reported":2,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":3461,"close":231,"high":232.8,"low":229.69,"open":230.79,"volume":326700},{"timestamp":1523539800,"date":"2018-04-12","index":3462,"close":231.48,"high":234.62,"low":231.33,"open":232.09,"volume":398700},{"timestamp":1523626200,"date":"2018-04-13","index":3463,"close":230.32,"high":233.28,"low":229.67,"open":232.38,"volume":528600},{"timestamp":1523885400,"date":"2018-04-16","index":3464,"close":232.35,"high":234.83,"low":230.53,"open":231.06,"volume":353400},{"timestamp":1523971800,"date":"2018-04-17","index":3465,"close":237.16,"high":238.92,"low":234.3,"open":234.63,"volume":414100},{"timestamp":1524058200,"date":"2018-04-18","index":3466,"close":238.19,"high":239.21,"low":236.54,"open":237.37,"volume":399600},{"timestamp":1524144600,"date":"2018-04-19","index":3467,"close":240.69,"high":241.41,"low":236.89,"open":237.75,"volume":401500},{"timestamp":1524231000,"date":"2018-04-20","index":3468,"close":238.93,"high":241.09,"low":238.21,"open":239.55,"volume":487700},{"timestamp":1524490200,"date":"2018-04-23","index":3469,"close":239.48,"high":243.81,"low":238.44,"open":239.62,"volume":657100},{"timestamp":1524576600,"date":"2018-04-24","index":3470,"close":231.82,"high":240.44,"low":229.18,"open":240.37,"volume":891600},{"timestamp":1524663000,"date":"2018-04-25","index":3471,"close":233.53,"high":235.21,"low":230.69,"open":232.3,"volume":845200}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":3472,"close":250.61,"high":255,"low":246,"open":249.55,"volume":1709100},{"timestamp":1524835800,"date":"2018-04-27","index":3473,"close":248.42,"high":252.8,"low":247.15,"open":251.98,"volume":987700},{"timestamp":1525095000,"date":"2018-04-30","index":3474,"close":241.73,"high":250,"low":241.71,"open":250,"volume":841400},{"timestamp":1525181400,"date":"2018-05-01","index":3475,"close":247.68,"high":248.83,"low":241.06,"open":242.15,"volume":645700},{"timestamp":1525267800,"date":"2018-05-02","index":3476,"close":244.28,"high":246.98,"low":243.39,"open":246.74,"volume":521500},{"timestamp":1525354200,"date":"2018-05-03","index":3477,"close":245.83,"high":246.37,"low":241.46,"open":243.09,"volume":552500},{"timestamp":1525440600,"date":"2018-05-04","index":3478,"close":248.24,"high":249.2,"low":244.47,"open":245.42,"volume":307500},{"timestamp":1525699800,"date":"2018-05-07","index":3479,"close":250.5,"high":251,"low":248.67,"open":249.53,"volume":565900},{"timestamp":1525786200,"date":"2018-05-08","index":3480,"close":250.41,"high":250.63,"low":248,"open":249.81,"volume":627600},{"timestamp":1525872600,"date":"2018-05-09","index":3481,"close":249.91,"high":250.36,"low":245.26,"open":249.5,"volume":543100},{"timestamp":1525959000,"date":"2018-05-10","index":3482,"close":249.72,"high":252.14,"low":249.46,"open":250.5,"volume":572900}]},{"date":"2018-02-20","estimated":1.96,"reported":2.09,"pre":[{"timestamp":1517581800,"date":"2018-02-02","index":3415,"close":214.38,"high":218.88,"low":214.11,"open":217.13,"volume":784300},{"timestamp":1517841000,"date":"2018-02-05","index":3416,"close":208.02,"high":215.38,"low":205.73,"open":210.39,"volume":946800},{"timestamp":1517927400,"date":"2018-02-06","index":3417,"close":208.46,"high":210.84,"low":200.51,"open":202.15,"volume":1396600},{"timestamp":1518013800,"date":"2018-02-07","index":3418,"close":211.31,"high":213.11,"low":207.68,"open":207.83,"volume":884500},{"timestamp":1518100200,"date":"2018-02-08","index":3419,"close":198.57,"high":210.75,"low":198.51,"open":210.65,"volume":1450000},{"timestamp":1518186600,"date":"2018-02-09","index":3420,"close":206.09,"high":207.55,"low":199,"open":200.28,"volume":1228400},{"timestamp":1518445800,"date":"2018-02-12","index":3421,"close":211.87,"high":212.74,"low":206.02,"open":208.41,"volume":942800},{"timestamp":1518532200,"date":"2018-02-13","index":3422,"close":208,"high":212.94,"low":203.4,"open":211.06,"volume":1277900},{"timestamp":1518618600,"date":"2018-02-14","index":3423,"close":209.78,"high":210.77,"low":205.51,"open":206.5,"volume":918300},{"timestamp":1518705000,"date":"2018-02-15","index":3424,"close":217.7,"high":219.73,"low":212.08,"open":212.3,"volume":1399000},{"timestamp":1518791400,"date":"2018-02-16","index":3425,"close":220.74,"high":221.9,"low":214.48,"open":218,"volume":1396400}],"post":[{"timestamp":1519137000,"date":"2018-02-20","index":3426,"close":221.49,"high":227.1,"low":208.22,"open":215.5,"volume":4770100},{"timestamp":1519223400,"date":"2018-02-21","index":3427,"close":230.53,"high":236,"low":221.76,"open":222.15,"volume":3409700},{"timestamp":1519309800,"date":"2018-02-22","index":3428,"close":227,"high":230.25,"low":224.2,"open":230,"volume":1791200},{"timestamp":1519396200,"date":"2018-02-23","index":3429,"close":228.85,"high":229.25,"low":225.02,"open":227.98,"volume":1014800},{"timestamp":1519655400,"date":"2018-02-26","index":3430,"close":228.02,"high":231.04,"low":227.46,"open":230.71,"volume":980800},{"timestamp":1519741800,"date":"2018-02-27","index":3431,"close":226.47,"high":230.99,"low":226.1,"open":228.98,"volume":634200},{"timestamp":1519828200,"date":"2018-02-28","index":3432,"close":222.41,"high":228.24,"low":222.29,"open":226.21,"volume":918500},{"timestamp":1519914600,"date":"2018-03-01","index":3433,"close":222.82,"high":225.79,"low":219.29,"open":222,"volume":898900},{"timestamp":1520001000,"date":"2018-03-02","index":3434,"close":223.1,"high":224.16,"low":219.56,"open":220.69,"volume":873200},{"timestamp":1520260200,"date":"2018-03-05","index":3435,"close":219.61,"high":222.36,"low":218,"open":222.36,"volume":930100},{"timestamp":1520346600,"date":"2018-03-06","index":3436,"close":221.44,"high":223.81,"low":218.6,"open":223.5,"volume":965300}]},{"date":"2017-10-12","estimated":1.22,"reported":1.27,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":3327,"close":196.84,"high":197.45,"low":193.89,"open":193.92,"volume":586800},{"timestamp":1506605400,"date":"2017-09-28","index":3328,"close":197.04,"high":197.88,"low":195.55,"open":196.27,"volume":656800},{"timestamp":1506691800,"date":"2017-09-29","index":3329,"close":198.55,"high":198.77,"low":196.75,"open":197.27,"volume":636300},{"timestamp":1506951000,"date":"2017-10-02","index":3330,"close":199.99,"high":203.57,"low":199.37,"open":199.79,"volume":1196900},{"timestamp":1507037400,"date":"2017-10-03","index":3331,"close":202.81,"high":205.64,"low":200.78,"open":200.78,"volume":1255000},{"timestamp":1507123800,"date":"2017-10-04","index":3332,"close":201.64,"high":202.69,"low":199.72,"open":202,"volume":957000},{"timestamp":1507210200,"date":"2017-10-05","index":3333,"close":206.02,"high":206.45,"low":200.93,"open":201.48,"volume":839600},{"timestamp":1507296600,"date":"2017-10-06","index":3334,"close":205.39,"high":207.37,"low":204.96,"open":205.42,"volume":893400},{"timestamp":1507555800,"date":"2017-10-09","index":3335,"close":205.8,"high":207.95,"low":205.63,"open":205.63,"volume":768200},{"timestamp":1507642200,"date":"2017-10-10","index":3336,"close":209.44,"high":211.75,"low":206.69,"open":208.33,"volume":1336000},{"timestamp":1507728600,"date":"2017-10-11","index":3337,"close":209.24,"high":210.94,"low":208.04,"open":210,"volume":1828500}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":3338,"close":201.03,"high":205.36,"low":196.7,"open":199.95,"volume":4872900},{"timestamp":1507901400,"date":"2017-10-13","index":3339,"close":192.98,"high":201.96,"low":192.82,"open":201.37,"volume":2574400},{"timestamp":1508160600,"date":"2017-10-16","index":3340,"close":193.19,"high":195.42,"low":189.51,"open":192.66,"volume":1977200},{"timestamp":1508247000,"date":"2017-10-17","index":3341,"close":192.27,"high":195.68,"low":191.83,"open":193.5,"volume":1316300},{"timestamp":1508333400,"date":"2017-10-18","index":3342,"close":187.79,"high":192.78,"low":187.64,"open":192.27,"volume":1493000},{"timestamp":1508419800,"date":"2017-10-19","index":3343,"close":186.12,"high":187.65,"low":183.62,"open":187.5,"volume":1086400},{"timestamp":1508506200,"date":"2017-10-20","index":3344,"close":186.11,"high":186.7,"low":184.79,"open":186.5,"volume":1553500},{"timestamp":1508765400,"date":"2017-10-23","index":3345,"close":182.63,"high":187.28,"low":182.63,"open":186.2,"volume":1310500},{"timestamp":1508851800,"date":"2017-10-24","index":3346,"close":183.84,"high":184.49,"low":180.27,"open":182.65,"volume":1060200},{"timestamp":1508938200,"date":"2017-10-25","index":3347,"close":185.75,"high":185.84,"low":181.62,"open":183.5,"volume":1028200},{"timestamp":1509024600,"date":"2017-10-26","index":3348,"close":185.68,"high":187.41,"low":185.16,"open":185.76,"volume":739500}]},{"date":"2017-07-25","estimated":1.23,"reported":1.32,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":3271,"close":211.62,"high":212.84,"low":209.4,"open":212.69,"volume":571600},{"timestamp":1499779800,"date":"2017-07-11","index":3272,"close":212.11,"high":212.57,"low":209.67,"open":211.22,"volume":775600},{"timestamp":1499866200,"date":"2017-07-12","index":3273,"close":213.54,"high":214.97,"low":211.6,"open":212.46,"volume":515300},{"timestamp":1499952600,"date":"2017-07-13","index":3274,"close":210.45,"high":214.32,"low":209.59,"open":213.81,"volume":838500},{"timestamp":1500039000,"date":"2017-07-14","index":3275,"close":209.21,"high":211.72,"low":208.81,"open":210.39,"volume":799400},{"timestamp":1500298200,"date":"2017-07-17","index":3276,"close":208.25,"high":209.89,"low":206,"open":209.11,"volume":1169400},{"timestamp":1500384600,"date":"2017-07-18","index":3277,"close":211.45,"high":212.5,"low":208.27,"open":208.74,"volume":962600},{"timestamp":1500471000,"date":"2017-07-19","index":3278,"close":212.52,"high":212.6,"low":209.94,"open":212.57,"volume":654300},{"timestamp":1500557400,"date":"2017-07-20","index":3279,"close":212.44,"high":213.77,"low":209.68,"open":213.22,"volume":608400},{"timestamp":1500643800,"date":"2017-07-21","index":3280,"close":213.22,"high":214.06,"low":212.07,"open":212.53,"volume":542700},{"timestamp":1500903000,"date":"2017-07-24","index":3281,"close":213.97,"high":216.91,"low":213.22,"open":213.8,"volume":1159600}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":3282,"close":192.4,"high":207,"low":192.06,"open":207,"volume":4249500},{"timestamp":1501075800,"date":"2017-07-26","index":3283,"close":186.43,"high":195,"low":185,"open":195,"volume":2890600},{"timestamp":1501162200,"date":"2017-07-27","index":3284,"close":182.43,"high":186.94,"low":181.09,"open":186.43,"volume":1861700},{"timestamp":1501248600,"date":"2017-07-28","index":3285,"close":183.09,"high":184.33,"low":181.86,"open":183.2,"volume":1169000},{"timestamp":1501507800,"date":"2017-07-31","index":3286,"close":186.5,"high":186.72,"low":183.45,"open":184.08,"volume":1590000},{"timestamp":1501594200,"date":"2017-08-01","index":3287,"close":186.45,"high":187.69,"low":185.19,"open":186.72,"volume":748100},{"timestamp":1501680600,"date":"2017-08-02","index":3288,"close":192.35,"high":193.38,"low":188.6,"open":189,"volume":1830100},{"timestamp":1501767000,"date":"2017-08-03","index":3289,"close":198.23,"high":199.8,"low":192.5,"open":192.95,"volume":1986400},{"timestamp":1501853400,"date":"2017-08-04","index":3290,"close":196.79,"high":200.95,"low":195.4,"open":199.21,"volume":1180400},{"timestamp":1502112600,"date":"2017-08-07","index":3291,"close":195.43,"high":198.89,"low":194.85,"open":197.41,"volume":902200},{"timestamp":1502199000,"date":"2017-08-08","index":3292,"close":192.14,"high":194.69,"low":191.41,"open":194.69,"volume":1088700}]},{"date":"2017-04-27","estimated":1.16,"reported":1.26,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":3210,"close":175.51,"high":175.75,"low":173,"open":173.9,"volume":781400},{"timestamp":1492003800,"date":"2017-04-12","index":3211,"close":175.13,"high":176.45,"low":174.81,"open":176.23,"volume":691800},{"timestamp":1492090200,"date":"2017-04-13","index":3212,"close":174.04,"high":175.81,"low":173.94,"open":175.14,"volume":690500},{"timestamp":1492435800,"date":"2017-04-17","index":3213,"close":175.04,"high":175.71,"low":173.86,"open":173.86,"volume":676200},{"timestamp":1492522200,"date":"2017-04-18","index":3214,"close":176.63,"high":177.75,"low":174.84,"open":174.84,"volume":1208700},{"timestamp":1492608600,"date":"2017-04-19","index":3215,"close":175.71,"high":177.42,"low":175.51,"open":177.01,"volume":971700},{"timestamp":1492695000,"date":"2017-04-20","index":3216,"close":176.91,"high":177.08,"low":175.07,"open":176.79,"volume":459600},{"timestamp":1492781400,"date":"2017-04-21","index":3217,"close":179.3,"high":180.15,"low":177.45,"open":177.61,"volume":918100},{"timestamp":1493040600,"date":"2017-04-24","index":3218,"close":180.59,"high":181.8,"low":179.84,"open":181.71,"volume":915500},{"timestamp":1493127000,"date":"2017-04-25","index":3219,"close":180.59,"high":182.04,"low":179.78,"open":181.04,"volume":669600},{"timestamp":1493213400,"date":"2017-04-26","index":3220,"close":180.96,"high":182.49,"low":179.64,"open":181.98,"volume":1279500}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":3221,"close":185.55,"high":188.85,"low":183.77,"open":187.1,"volume":2422000},{"timestamp":1493386200,"date":"2017-04-28","index":3222,"close":181.39,"high":184.95,"low":181.14,"open":184.46,"volume":1068400},{"timestamp":1493645400,"date":"2017-05-01","index":3223,"close":182.16,"high":182.82,"low":181,"open":181,"volume":621500},{"timestamp":1493731800,"date":"2017-05-02","index":3224,"close":184.41,"high":184.49,"low":182.01,"open":182.44,"volume":916500},{"timestamp":1493818200,"date":"2017-05-03","index":3225,"close":187.07,"high":187.21,"low":184.36,"open":185,"volume":913100},{"timestamp":1493904600,"date":"2017-05-04","index":3226,"close":190.39,"high":191.08,"low":186.85,"open":187,"volume":1022400},{"timestamp":1493991000,"date":"2017-05-05","index":3227,"close":193.12,"high":193.53,"low":189.64,"open":190.42,"volume":779400},{"timestamp":1494250200,"date":"2017-05-08","index":3228,"close":192.29,"high":193.22,"low":191.63,"open":193.19,"volume":701700},{"timestamp":1494336600,"date":"2017-05-09","index":3229,"close":195.36,"high":196.03,"low":191.39,"open":192.99,"volume":689900},{"timestamp":1494423000,"date":"2017-05-10","index":3230,"close":195.67,"high":196.36,"low":193.4,"open":193.98,"volume":649900},{"timestamp":1494509400,"date":"2017-05-11","index":3231,"close":195.38,"high":196.21,"low":194.1,"open":195.54,"volume":419800}]},{"date":"2017-02-28","estimated":1.44,"reported":1.48,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":3169,"close":186.37,"high":187.94,"low":184.59,"open":185.16,"volume":646700},{"timestamp":1486996200,"date":"2017-02-13","index":3170,"close":183.8,"high":187.45,"low":183.76,"open":187,"volume":781200},{"timestamp":1487082600,"date":"2017-02-14","index":3171,"close":184.91,"high":185.28,"low":182.88,"open":183.27,"volume":526200},{"timestamp":1487169000,"date":"2017-02-15","index":3172,"close":185.94,"high":186.22,"low":183.51,"open":183.59,"volume":618200},{"timestamp":1487255400,"date":"2017-02-16","index":3173,"close":186.1,"high":186.49,"low":184.75,"open":186.28,"volume":313600},{"timestamp":1487341800,"date":"2017-02-17","index":3174,"close":187.93,"high":187.99,"low":184.76,"open":186.11,"volume":458400},{"timestamp":1487687400,"date":"2017-02-21","index":3175,"close":188.92,"high":189.88,"low":188.12,"open":188.21,"volume":450400},{"timestamp":1487773800,"date":"2017-02-22","index":3176,"close":183,"high":187.22,"low":182.06,"open":186.54,"volume":1356500},{"timestamp":1487860200,"date":"2017-02-23","index":3177,"close":186.3,"high":186.33,"low":182.39,"open":183,"volume":1029100},{"timestamp":1487946600,"date":"2017-02-24","index":3178,"close":186.28,"high":187.86,"low":184.97,"open":185.66,"volume":859000},{"timestamp":1488205800,"date":"2017-02-27","index":3179,"close":185.42,"high":187.89,"low":184.81,"open":185.7,"volume":1228900}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":3180,"close":189.81,"high":191.83,"low":182.26,"open":186.57,"volume":2158200},{"timestamp":1488378600,"date":"2017-03-01","index":3181,"close":187.45,"high":192.01,"low":185.53,"open":191.64,"volume":1154900},{"timestamp":1488465000,"date":"2017-03-02","index":3182,"close":189.37,"high":189.65,"low":187.14,"open":187.89,"volume":802500},{"timestamp":1488551400,"date":"2017-03-03","index":3183,"close":189.04,"high":190.4,"low":188.54,"open":190.21,"volume":566000},{"timestamp":1488810600,"date":"2017-03-06","index":3184,"close":188.89,"high":189.39,"low":187.33,"open":188.29,"volume":430400},{"timestamp":1488897000,"date":"2017-03-07","index":3185,"close":189.3,"high":190.11,"low":187.83,"open":187.84,"volume":442400},{"timestamp":1488983400,"date":"2017-03-08","index":3186,"close":188.36,"high":190.02,"low":188.26,"open":189.31,"volume":398600},{"timestamp":1489069800,"date":"2017-03-09","index":3187,"close":184.69,"high":187.5,"low":183.75,"open":187.31,"volume":1050000},{"timestamp":1489156200,"date":"2017-03-10","index":3188,"close":186.73,"high":188.07,"low":185,"open":185.07,"volume":687300},{"timestamp":1489411800,"date":"2017-03-13","index":3189,"close":186.79,"high":187.36,"low":184.92,"open":185.96,"volume":616700},{"timestamp":1489498200,"date":"2017-03-14","index":3190,"close":183.67,"high":187.13,"low":183.03,"open":186.42,"volume":693800}]},{"date":"2016-10-18","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3079,"close":151.58,"high":153.12,"low":150.95,"open":152.12,"volume":513100},{"timestamp":1475587800,"date":"2016-10-04","index":3080,"close":151.47,"high":152.79,"low":150.28,"open":151.75,"volume":382600},{"timestamp":1475674200,"date":"2016-10-05","index":3081,"close":150.97,"high":152.5,"low":150.8,"open":151.96,"volume":419700},{"timestamp":1475760600,"date":"2016-10-06","index":3082,"close":151.13,"high":151.59,"low":150.23,"open":150.79,"volume":403300},{"timestamp":1475847000,"date":"2016-10-07","index":3083,"close":150.84,"high":151.8,"low":150,"open":151.6,"volume":275000},{"timestamp":1476106200,"date":"2016-10-10","index":3084,"close":153.19,"high":153.38,"low":151.6,"open":151.6,"volume":804700},{"timestamp":1476192600,"date":"2016-10-11","index":3085,"close":152.38,"high":153.94,"low":151.72,"open":153.5,"volume":455500},{"timestamp":1476279000,"date":"2016-10-12","index":3086,"close":152.24,"high":152.68,"low":151.23,"open":151.95,"volume":582700},{"timestamp":1476365400,"date":"2016-10-13","index":3087,"close":150.31,"high":151.84,"low":149.67,"open":151.84,"volume":494400},{"timestamp":1476451800,"date":"2016-10-14","index":3088,"close":151.12,"high":153.86,"low":150.77,"open":153.7,"volume":1169100},{"timestamp":1476711000,"date":"2016-10-17","index":3089,"close":152.01,"high":153.38,"low":151.23,"open":151.56,"volume":1147900}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3090,"close":159.45,"high":163.73,"low":157.55,"open":158.01,"volume":3551700},{"timestamp":1476883800,"date":"2016-10-19","index":3091,"close":165.02,"high":165.04,"low":158.26,"open":159.06,"volume":2135200},{"timestamp":1476970200,"date":"2016-10-20","index":3092,"close":165.4,"high":165.72,"low":163.92,"open":164.79,"volume":1071400},{"timestamp":1477056600,"date":"2016-10-21","index":3093,"close":166.36,"high":166.52,"low":164.78,"open":165.31,"volume":797700},{"timestamp":1477315800,"date":"2016-10-24","index":3094,"close":166.53,"high":167.25,"low":166.18,"open":167.17,"volume":484700},{"timestamp":1477402200,"date":"2016-10-25","index":3095,"close":164.89,"high":166.36,"low":164.6,"open":165.87,"volume":592800},{"timestamp":1477488600,"date":"2016-10-26","index":3096,"close":164.8,"high":165.48,"low":163.8,"open":164.33,"volume":424700},{"timestamp":1477575000,"date":"2016-10-27","index":3097,"close":165.94,"high":166.25,"low":164.52,"open":165.22,"volume":554900},{"timestamp":1477661400,"date":"2016-10-28","index":3098,"close":167.92,"high":168.09,"low":165,"open":165.53,"volume":636200},{"timestamp":1477920600,"date":"2016-10-31","index":3099,"close":169.24,"high":169.51,"low":167.23,"open":168.25,"volume":617300},{"timestamp":1478007000,"date":"2016-11-01","index":3100,"close":167.56,"high":169.98,"low":166.6,"open":169.85,"volume":704300}]},{"date":"2016-07-21","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":3017,"close":134.98,"high":135.23,"low":132.87,"open":132.91,"volume":897900},{"timestamp":1467898200,"date":"2016-07-07","index":3018,"close":133.86,"high":135.35,"low":132.5,"open":135.16,"volume":691400},{"timestamp":1467984600,"date":"2016-07-08","index":3019,"close":135.11,"high":137.02,"low":134.15,"open":134.44,"volume":546200},{"timestamp":1468243800,"date":"2016-07-11","index":3020,"close":136,"high":136.15,"low":134.22,"open":135.59,"volume":950500},{"timestamp":1468330200,"date":"2016-07-12","index":3021,"close":135.65,"high":136.47,"low":135.5,"open":136.04,"volume":641300},{"timestamp":1468416600,"date":"2016-07-13","index":3022,"close":135.42,"high":136.37,"low":135,"open":135.24,"volume":582200},{"timestamp":1468503000,"date":"2016-07-14","index":3023,"close":135.64,"high":136.66,"low":135.22,"open":136.32,"volume":506400},{"timestamp":1468589400,"date":"2016-07-15","index":3024,"close":135.7,"high":136.27,"low":134.92,"open":135.88,"volume":666600},{"timestamp":1468848600,"date":"2016-07-18","index":3025,"close":135.55,"high":136.18,"low":134.78,"open":135.97,"volume":555600},{"timestamp":1468935000,"date":"2016-07-19","index":3026,"close":135.55,"high":136.18,"low":135.09,"open":135.93,"volume":743900},{"timestamp":1469021400,"date":"2016-07-20","index":3027,"close":136.89,"high":137.87,"low":135.8,"open":136.3,"volume":1332600}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":3028,"close":144.66,"high":146.73,"low":142.06,"open":144.94,"volume":3245600},{"timestamp":1469194200,"date":"2016-07-22","index":3029,"close":148.78,"high":148.99,"low":145.13,"open":145.28,"volume":1213100},{"timestamp":1469453400,"date":"2016-07-25","index":3030,"close":147.69,"high":149.13,"low":147.3,"open":148.13,"volume":1047400},{"timestamp":1469539800,"date":"2016-07-26","index":3031,"close":146.13,"high":147.88,"low":145.67,"open":146.85,"volume":1048200},{"timestamp":1469626200,"date":"2016-07-27","index":3032,"close":147.23,"high":147.3,"low":145.42,"open":146.42,"volume":571800},{"timestamp":1469712600,"date":"2016-07-28","index":3033,"close":147.25,"high":147.78,"low":146.36,"open":147.27,"volume":329700},{"timestamp":1469799000,"date":"2016-07-29","index":3034,"close":147.3,"high":147.71,"low":146.11,"open":147.2,"volume":432400},{"timestamp":1470058200,"date":"2016-08-01","index":3035,"close":147.52,"high":148.03,"low":146.31,"open":146.94,"volume":487900},{"timestamp":1470144600,"date":"2016-08-02","index":3036,"close":145.45,"high":147.33,"low":144.64,"open":147.04,"volume":476200},{"timestamp":1470231000,"date":"2016-08-03","index":3037,"close":146.16,"high":146.17,"low":144.81,"open":145.66,"volume":350600},{"timestamp":1470317400,"date":"2016-08-04","index":3038,"close":146.5,"high":147.4,"low":145.84,"open":146.21,"volume":311600}]},{"date":"2016-04-28","estimated":0.98,"reported":0.89,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":2959,"close":137.14,"high":137.67,"low":136.22,"open":136.92,"volume":517700},{"timestamp":1460640600,"date":"2016-04-14","index":2960,"close":137.27,"high":137.94,"low":136.37,"open":137.55,"volume":404300},{"timestamp":1460727000,"date":"2016-04-15","index":2961,"close":138.62,"high":138.65,"low":136.7,"open":137.42,"volume":366500},{"timestamp":1460986200,"date":"2016-04-18","index":2962,"close":138.65,"high":139.04,"low":137.7,"open":138.12,"volume":269800},{"timestamp":1461072600,"date":"2016-04-19","index":2963,"close":137.52,"high":138.8,"low":136.79,"open":138.49,"volume":333800},{"timestamp":1461159000,"date":"2016-04-20","index":2964,"close":140.01,"high":140.8,"low":137.79,"open":137.99,"volume":776600},{"timestamp":1461245400,"date":"2016-04-21","index":2965,"close":137.9,"high":140.48,"low":137.85,"open":140.37,"volume":550400},{"timestamp":1461331800,"date":"2016-04-22","index":2966,"close":132.41,"high":136.16,"low":131.73,"open":135.34,"volume":1475100},{"timestamp":1461591000,"date":"2016-04-25","index":2967,"close":133.67,"high":134.13,"low":132.45,"open":132.48,"volume":724000},{"timestamp":1461677400,"date":"2016-04-26","index":2968,"close":133.81,"high":134.75,"low":132.98,"open":134,"volume":786500},{"timestamp":1461763800,"date":"2016-04-27","index":2969,"close":133.63,"high":134.52,"low":131.63,"open":133.85,"volume":1233800}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":2970,"close":120.47,"high":124.89,"low":120.08,"open":121.03,"volume":4550500},{"timestamp":1461936600,"date":"2016-04-29","index":2971,"close":120.88,"high":121.5,"low":119.02,"open":121.06,"volume":1495400},{"timestamp":1462195800,"date":"2016-05-02","index":2972,"close":120.37,"high":121.65,"low":119.12,"open":120.92,"volume":1359000},{"timestamp":1462282200,"date":"2016-05-03","index":2973,"close":118.56,"high":120.04,"low":118.08,"open":119.94,"volume":1123700},{"timestamp":1462368600,"date":"2016-05-04","index":2974,"close":119.02,"high":119.75,"low":116.91,"open":117.69,"volume":861300},{"timestamp":1462455000,"date":"2016-05-05","index":2975,"close":119.93,"high":120.45,"low":117.72,"open":119.11,"volume":1066300},{"timestamp":1462541400,"date":"2016-05-06","index":2976,"close":119.31,"high":120.24,"low":117.6,"open":119.29,"volume":661900},{"timestamp":1462800600,"date":"2016-05-09","index":2977,"close":121.51,"high":122.34,"low":119.23,"open":119.23,"volume":620300},{"timestamp":1462887000,"date":"2016-05-10","index":2978,"close":122.22,"high":122.47,"low":120.51,"open":121.75,"volume":650200},{"timestamp":1462973400,"date":"2016-05-11","index":2979,"close":119.83,"high":122.05,"low":119.35,"open":121.94,"volume":575600},{"timestamp":1463059800,"date":"2016-05-12","index":2980,"close":121.46,"high":122,"low":120.1,"open":120.4,"volume":579800}]},{"date":"2016-02-25","estimated":1.1,"reported":1.15,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":2915,"close":105.62,"high":108.82,"low":104.1,"open":107.2,"volume":1310200},{"timestamp":1455114600,"date":"2016-02-10","index":2916,"close":107,"high":109.14,"low":106.72,"open":106.95,"volume":716200},{"timestamp":1455201000,"date":"2016-02-11","index":2917,"close":106.9,"high":107.54,"low":104.18,"open":105.45,"volume":918900},{"timestamp":1455287400,"date":"2016-02-12","index":2918,"close":109.5,"high":110.2,"low":107.31,"open":107.84,"volume":660200},{"timestamp":1455633000,"date":"2016-02-16","index":2919,"close":111.08,"high":111.49,"low":109.58,"open":110.57,"volume":598900},{"timestamp":1455719400,"date":"2016-02-17","index":2920,"close":112.95,"high":114.53,"low":111.54,"open":111.54,"volume":911800},{"timestamp":1455805800,"date":"2016-02-18","index":2921,"close":112.04,"high":113.78,"low":111.8,"open":112.74,"volume":870000},{"timestamp":1455892200,"date":"2016-02-19","index":2922,"close":112.87,"high":113.23,"low":110.9,"open":112.03,"volume":1564700},{"timestamp":1456151400,"date":"2016-02-22","index":2923,"close":115.09,"high":115.86,"low":113.42,"open":114.21,"volume":814500},{"timestamp":1456237800,"date":"2016-02-23","index":2924,"close":117.62,"high":118.05,"low":115.04,"open":115.13,"volume":1344800},{"timestamp":1456324200,"date":"2016-02-24","index":2925,"close":117.61,"high":119,"low":115.85,"open":117,"volume":2307100}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":2926,"close":132.9,"high":133.92,"low":124.48,"open":126.9,"volume":4701300},{"timestamp":1456497000,"date":"2016-02-26","index":2927,"close":134.39,"high":135.28,"low":132.51,"open":133.03,"volume":2031100},{"timestamp":1456756200,"date":"2016-02-29","index":2928,"close":133.04,"high":135.43,"low":131,"open":133.58,"volume":1788700},{"timestamp":1456842600,"date":"2016-03-01","index":2929,"close":134.15,"high":134.97,"low":131.65,"open":133.76,"volume":1544800},{"timestamp":1456929000,"date":"2016-03-02","index":2930,"close":133.06,"high":133.75,"low":131.76,"open":133.39,"volume":1112900},{"timestamp":1457015400,"date":"2016-03-03","index":2931,"close":132.84,"high":133.24,"low":130.51,"open":132.15,"volume":1109300},{"timestamp":1457101800,"date":"2016-03-04","index":2932,"close":132.99,"high":133.96,"low":131.99,"open":132.91,"volume":1488000},{"timestamp":1457361000,"date":"2016-03-07","index":2933,"close":134.02,"high":134.56,"low":131.83,"open":132.46,"volume":994400},{"timestamp":1457447400,"date":"2016-03-08","index":2934,"close":134.24,"high":135.99,"low":133.06,"open":133.14,"volume":800400},{"timestamp":1457533800,"date":"2016-03-09","index":2935,"close":133.78,"high":136.33,"low":133.36,"open":134.56,"volume":840800},{"timestamp":1457620200,"date":"2016-03-10","index":2936,"close":133.01,"high":135.47,"low":131.49,"open":134.58,"volume":738600}]},{"date":"2015-10-08","estimated":0.74,"reported":0.67,"pre":[{"timestamp":1443015000,"date":"2015-09-23","index":2820,"close":110.97,"high":111.32,"low":110.2,"open":111.17,"volume":177300},{"timestamp":1443101400,"date":"2015-09-24","index":2821,"close":110.29,"high":110.72,"low":108.91,"open":110.18,"volume":383900},{"timestamp":1443187800,"date":"2015-09-25","index":2822,"close":112.95,"high":114.7,"low":110.65,"open":110.8,"volume":666300},{"timestamp":1443447000,"date":"2015-09-28","index":2823,"close":108.54,"high":112.84,"low":107.48,"open":112,"volume":839300},{"timestamp":1443533400,"date":"2015-09-29","index":2824,"close":105.87,"high":107.81,"low":104.3,"open":107.81,"volume":1031100},{"timestamp":1443619800,"date":"2015-09-30","index":2825,"close":107.91,"high":108.71,"low":106.98,"open":107.47,"volume":539600},{"timestamp":1443706200,"date":"2015-10-01","index":2826,"close":105.33,"high":108.92,"low":103.5,"open":107.99,"volume":724000},{"timestamp":1443792600,"date":"2015-10-02","index":2827,"close":106.88,"high":106.96,"low":103.75,"open":105.42,"volume":1005100},{"timestamp":1444051800,"date":"2015-10-05","index":2828,"close":108.35,"high":108.43,"low":105.91,"open":107.07,"volume":767300},{"timestamp":1444138200,"date":"2015-10-06","index":2829,"close":107.26,"high":109.21,"low":106.86,"open":108.74,"volume":655100},{"timestamp":1444224600,"date":"2015-10-07","index":2830,"close":108.03,"high":108.29,"low":105.74,"open":107.37,"volume":958000}],"post":[{"timestamp":1444311000,"date":"2015-10-08","index":2831,"close":102.64,"high":107.75,"low":100.56,"open":102.58,"volume":3791600},{"timestamp":1444397400,"date":"2015-10-09","index":2832,"close":105.38,"high":106.33,"low":102.76,"open":102.83,"volume":1251500},{"timestamp":1444656600,"date":"2015-10-12","index":2833,"close":106.08,"high":107,"low":104.96,"open":105.16,"volume":587500},{"timestamp":1444743000,"date":"2015-10-13","index":2834,"close":106.17,"high":106.63,"low":105.46,"open":105.46,"volume":648700},{"timestamp":1444829400,"date":"2015-10-14","index":2835,"close":104.37,"high":107.29,"low":103.97,"open":106.74,"volume":716600},{"timestamp":1444915800,"date":"2015-10-15","index":2836,"close":105.86,"high":106.01,"low":103.51,"open":104.4,"volume":650000},{"timestamp":1445002200,"date":"2015-10-16","index":2837,"close":106.22,"high":106.56,"low":105.37,"open":106,"volume":407100},{"timestamp":1445261400,"date":"2015-10-19","index":2838,"close":107.25,"high":107.44,"low":105.38,"open":105.87,"volume":494500},{"timestamp":1445347800,"date":"2015-10-20","index":2839,"close":106.19,"high":107.47,"low":105.88,"open":107.43,"volume":346800},{"timestamp":1445434200,"date":"2015-10-21","index":2840,"close":103.46,"high":105.74,"low":102.37,"open":105.71,"volume":771300},{"timestamp":1445520600,"date":"2015-10-22","index":2841,"close":103.96,"high":104.7,"low":102.74,"open":104.18,"volume":365100}]},{"date":"2015-07-16","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":2761,"close":113.4,"high":114.97,"low":113.08,"open":114.11,"volume":558200},{"timestamp":1435757400,"date":"2015-07-01","index":2762,"close":114.55,"high":115.43,"low":114.41,"open":114.77,"volume":381800},{"timestamp":1435843800,"date":"2015-07-02","index":2763,"close":113.88,"high":115.02,"low":113.21,"open":114.68,"volume":295800},{"timestamp":1436189400,"date":"2015-07-06","index":2764,"close":113.13,"high":113.34,"low":112.48,"open":113.01,"volume":412000},{"timestamp":1436275800,"date":"2015-07-07","index":2765,"close":113.42,"high":113.95,"low":112.1,"open":113.37,"volume":445100},{"timestamp":1436362200,"date":"2015-07-08","index":2766,"close":113.24,"high":114.49,"low":112.4,"open":112.41,"volume":424800},{"timestamp":1436448600,"date":"2015-07-09","index":2767,"close":113.69,"high":115,"low":113.57,"open":114.45,"volume":599500},{"timestamp":1436535000,"date":"2015-07-10","index":2768,"close":115.92,"high":116.25,"low":114.01,"open":115.02,"volume":345600},{"timestamp":1436794200,"date":"2015-07-13","index":2769,"close":119.43,"high":119.73,"low":116.69,"open":117.31,"volume":703500},{"timestamp":1436880600,"date":"2015-07-14","index":2770,"close":118.79,"high":119.7,"low":118.22,"open":119.22,"volume":536200},{"timestamp":1436967000,"date":"2015-07-15","index":2771,"close":118.54,"high":119.31,"low":117.9,"open":118.8,"volume":548300}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":2772,"close":115.57,"high":119,"low":114.53,"open":116.96,"volume":1306800},{"timestamp":1437139800,"date":"2015-07-17","index":2773,"close":110.04,"high":115.32,"low":109.57,"open":115.2,"volume":2245500},{"timestamp":1437399000,"date":"2015-07-20","index":2774,"close":111.04,"high":111.83,"low":109.97,"open":109.97,"volume":762300},{"timestamp":1437485400,"date":"2015-07-21","index":2775,"close":111.37,"high":111.57,"low":110.1,"open":110.95,"volume":535800},{"timestamp":1437571800,"date":"2015-07-22","index":2776,"close":112.31,"high":112.86,"low":111.22,"open":111.22,"volume":608300},{"timestamp":1437658200,"date":"2015-07-23","index":2777,"close":111.65,"high":113.23,"low":111.53,"open":112.71,"volume":467300},{"timestamp":1437744600,"date":"2015-07-24","index":2778,"close":110.96,"high":112.76,"low":110.89,"open":112.33,"volume":530800},{"timestamp":1438003800,"date":"2015-07-27","index":2779,"close":111.31,"high":112.41,"low":110.56,"open":110.72,"volume":452600},{"timestamp":1438090200,"date":"2015-07-28","index":2780,"close":111.77,"high":111.99,"low":110.75,"open":111.47,"volume":371400},{"timestamp":1438176600,"date":"2015-07-29","index":2781,"close":113.51,"high":113.8,"low":111.6,"open":111.6,"volume":436500},{"timestamp":1438263000,"date":"2015-07-30","index":2782,"close":113.84,"high":114.08,"low":112.09,"open":113.51,"volume":295100}]},{"date":"2015-04-23","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":2703,"close":100.29,"high":100.84,"low":99.31,"open":99.31,"volume":521200},{"timestamp":1428586200,"date":"2015-04-09","index":2704,"close":99.2,"high":100.67,"low":98.65,"open":99.82,"volume":602300},{"timestamp":1428672600,"date":"2015-04-10","index":2705,"close":100.5,"high":100.94,"low":99.41,"open":99.42,"volume":434700},{"timestamp":1428931800,"date":"2015-04-13","index":2706,"close":100.2,"high":101,"low":100,"open":100.22,"volume":320200},{"timestamp":1429018200,"date":"2015-04-14","index":2707,"close":98.49,"high":100.5,"low":98.1,"open":100.2,"volume":554200},{"timestamp":1429104600,"date":"2015-04-15","index":2708,"close":98.36,"high":100.08,"low":98.01,"open":98.95,"volume":522300},{"timestamp":1429191000,"date":"2015-04-16","index":2709,"close":100.43,"high":100.65,"low":98.77,"open":98.77,"volume":559000},{"timestamp":1429277400,"date":"2015-04-17","index":2710,"close":99.24,"high":100.32,"low":98.72,"open":100.08,"volume":298300},{"timestamp":1429536600,"date":"2015-04-20","index":2711,"close":99.66,"high":100.64,"low":99.33,"open":100,"volume":292000},{"timestamp":1429623000,"date":"2015-04-21","index":2712,"close":99.4,"high":100.13,"low":99.3,"open":99.95,"volume":270200},{"timestamp":1429709400,"date":"2015-04-22","index":2713,"close":99.8,"high":100.52,"low":98.6,"open":98.97,"volume":608000}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":2714,"close":109.23,"high":110.66,"low":106.86,"open":106.86,"volume":2411500},{"timestamp":1429882200,"date":"2015-04-24","index":2715,"close":113.96,"high":114,"low":109.7,"open":110,"volume":1178100},{"timestamp":1430141400,"date":"2015-04-27","index":2716,"close":110.25,"high":113.82,"low":110.04,"open":113.73,"volume":786500},{"timestamp":1430227800,"date":"2015-04-28","index":2717,"close":111.79,"high":112.16,"low":109.1,"open":110.35,"volume":496500},{"timestamp":1430314200,"date":"2015-04-29","index":2718,"close":109.39,"high":111.4,"low":108.12,"open":111.14,"volume":517000},{"timestamp":1430400600,"date":"2015-04-30","index":2719,"close":107.85,"high":109.68,"low":107.72,"open":108.81,"volume":430000},{"timestamp":1430487000,"date":"2015-05-01","index":2720,"close":108.34,"high":110.05,"low":107.47,"open":108.56,"volume":350700},{"timestamp":1430746200,"date":"2015-05-04","index":2721,"close":107.93,"high":109.92,"low":107.85,"open":108.8,"volume":409700},{"timestamp":1430832600,"date":"2015-05-05","index":2722,"close":105.71,"high":109.47,"low":105.63,"open":107.93,"volume":493600},{"timestamp":1430919000,"date":"2015-05-06","index":2723,"close":106.13,"high":106.82,"low":105.25,"open":106.1,"volume":343100},{"timestamp":1431005400,"date":"2015-05-07","index":2724,"close":107.93,"high":108.6,"low":105.63,"open":105.88,"volume":348700}]},{"date":"2015-02-24","estimated":0.93,"reported":0.91,"pre":[{"timestamp":1423233000,"date":"2015-02-06","index":2662,"close":99.86,"high":100.38,"low":98.95,"open":99.77,"volume":284000},{"timestamp":1423492200,"date":"2015-02-09","index":2663,"close":98.63,"high":99.87,"low":98,"open":99.19,"volume":250000},{"timestamp":1423578600,"date":"2015-02-10","index":2664,"close":100.93,"high":101.5,"low":99.2,"open":99.33,"volume":305600},{"timestamp":1423665000,"date":"2015-02-11","index":2665,"close":100.45,"high":101.34,"low":99.72,"open":101.13,"volume":219900},{"timestamp":1423751400,"date":"2015-02-12","index":2666,"close":100.56,"high":100.92,"low":99.57,"open":100.51,"volume":320000},{"timestamp":1423837800,"date":"2015-02-13","index":2667,"close":100,"high":100.64,"low":99.18,"open":100.1,"volume":228600},{"timestamp":1424183400,"date":"2015-02-17","index":2668,"close":100.67,"high":100.89,"low":99.46,"open":100,"volume":201900},{"timestamp":1424269800,"date":"2015-02-18","index":2669,"close":101.85,"high":102.09,"low":100.53,"open":100.74,"volume":366200},{"timestamp":1424356200,"date":"2015-02-19","index":2670,"close":101.75,"high":102.51,"low":101.57,"open":102.23,"volume":301000},{"timestamp":1424442600,"date":"2015-02-20","index":2671,"close":102.5,"high":103.08,"low":101.67,"open":101.93,"volume":461300},{"timestamp":1424701800,"date":"2015-02-23","index":2672,"close":104.5,"high":104.77,"low":102.5,"open":102.53,"volume":922400}],"post":[{"timestamp":1424788200,"date":"2015-02-24","index":2673,"close":103.53,"high":106.46,"low":102.07,"open":103.5,"volume":1615800},{"timestamp":1424874600,"date":"2015-02-25","index":2674,"close":103.93,"high":104.92,"low":102.51,"open":103.53,"volume":661600},{"timestamp":1424961000,"date":"2015-02-26","index":2675,"close":104,"high":104.89,"low":103.69,"open":103.9,"volume":364600},{"timestamp":1425047400,"date":"2015-02-27","index":2676,"close":101.53,"high":104,"low":101.35,"open":104,"volume":667800},{"timestamp":1425306600,"date":"2015-03-02","index":2677,"close":104.44,"high":104.51,"low":101.74,"open":101.91,"volume":591700},{"timestamp":1425393000,"date":"2015-03-03","index":2678,"close":102.83,"high":104.56,"low":102.62,"open":104.56,"volume":476100},{"timestamp":1425479400,"date":"2015-03-04","index":2679,"close":103.28,"high":103.33,"low":101.73,"open":102.15,"volume":348000},{"timestamp":1425565800,"date":"2015-03-05","index":2680,"close":103.38,"high":104.52,"low":103.22,"open":103.74,"volume":303300},{"timestamp":1425652200,"date":"2015-03-06","index":2681,"close":100.87,"high":103.1,"low":100.68,"open":103.1,"volume":353800},{"timestamp":1425907800,"date":"2015-03-09","index":2682,"close":101.36,"high":101.95,"low":100.72,"open":100.82,"volume":319900},{"timestamp":1425994200,"date":"2015-03-10","index":2683,"close":99.03,"high":100.97,"low":99.02,"open":100.97,"volume":581200}]},{"date":"2014-10-14","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":2572,"close":77.63,"high":77.76,"low":76.44,"open":76.6,"volume":359300},{"timestamp":1412083800,"date":"2014-09-30","index":2573,"close":76.96,"high":77.54,"low":76.51,"open":77.43,"volume":599900},{"timestamp":1412170200,"date":"2014-10-01","index":2574,"close":77.1,"high":77.32,"low":76.08,"open":76.9,"volume":1339600},{"timestamp":1412256600,"date":"2014-10-02","index":2575,"close":77.58,"high":77.79,"low":76.87,"open":77.23,"volume":553500},{"timestamp":1412343000,"date":"2014-10-03","index":2576,"close":77.7,"high":78.18,"low":77.58,"open":77.91,"volume":553700},{"timestamp":1412602200,"date":"2014-10-06","index":2577,"close":77.85,"high":78.05,"low":77.34,"open":77.83,"volume":349900},{"timestamp":1412688600,"date":"2014-10-07","index":2578,"close":76.81,"high":77.68,"low":76.73,"open":77.45,"volume":460000},{"timestamp":1412775000,"date":"2014-10-08","index":2579,"close":77.92,"high":78.01,"low":76.31,"open":77.05,"volume":607300},{"timestamp":1412861400,"date":"2014-10-09","index":2580,"close":76.7,"high":77.95,"low":76.64,"open":77.91,"volume":403700},{"timestamp":1412947800,"date":"2014-10-10","index":2581,"close":76.41,"high":77.38,"low":76.2,"open":76.56,"volume":496100},{"timestamp":1413207000,"date":"2014-10-13","index":2582,"close":75.72,"high":77.44,"low":75.64,"open":76.14,"volume":782800}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":2583,"close":84.3,"high":84.51,"low":78,"open":78.22,"volume":2277200},{"timestamp":1413379800,"date":"2014-10-15","index":2584,"close":83.65,"high":84.73,"low":83.31,"open":83.6,"volume":1553000},{"timestamp":1413466200,"date":"2014-10-16","index":2585,"close":83.93,"high":84.33,"low":82.51,"open":82.55,"volume":1071100},{"timestamp":1413552600,"date":"2014-10-17","index":2586,"close":84.84,"high":85,"low":84.31,"open":84.7,"volume":562000},{"timestamp":1413811800,"date":"2014-10-20","index":2587,"close":86,"high":86.15,"low":84.86,"open":84.86,"volume":400100},{"timestamp":1413898200,"date":"2014-10-21","index":2588,"close":85.99,"high":86.27,"low":85.25,"open":85.9,"volume":858400},{"timestamp":1413984600,"date":"2014-10-22","index":2589,"close":86.45,"high":86.84,"low":85.77,"open":86.12,"volume":553500},{"timestamp":1414071000,"date":"2014-10-23","index":2590,"close":87.3,"high":87.43,"low":86.55,"open":86.95,"volume":765900},{"timestamp":1414157400,"date":"2014-10-24","index":2591,"close":87.68,"high":88.03,"low":87.05,"open":87.33,"volume":489000},{"timestamp":1414416600,"date":"2014-10-27","index":2592,"close":88.26,"high":88.35,"low":87.36,"open":87.65,"volume":320000},{"timestamp":1414503000,"date":"2014-10-28","index":2593,"close":89,"high":89,"low":88.01,"open":88.66,"volume":393600}]},{"date":"2014-07-22","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":2513,"close":73.55,"high":73.89,"low":73.32,"open":73.58,"volume":290500},{"timestamp":1404826200,"date":"2014-07-08","index":2514,"close":73.4,"high":73.93,"low":73.02,"open":73.38,"volume":488500},{"timestamp":1404912600,"date":"2014-07-09","index":2515,"close":74.63,"high":74.68,"low":73.68,"open":73.68,"volume":269600},{"timestamp":1404999000,"date":"2014-07-10","index":2516,"close":73.7,"high":74.07,"low":73.34,"open":73.7,"volume":316400},{"timestamp":1405085400,"date":"2014-07-11","index":2517,"close":73.58,"high":73.83,"low":73.22,"open":73.58,"volume":186700},{"timestamp":1405344600,"date":"2014-07-14","index":2518,"close":73.65,"high":73.98,"low":73.47,"open":73.83,"volume":196600},{"timestamp":1405431000,"date":"2014-07-15","index":2519,"close":73.25,"high":73.88,"low":72.86,"open":73.63,"volume":265600},{"timestamp":1405517400,"date":"2014-07-16","index":2520,"close":73.04,"high":73.87,"low":72.69,"open":73.63,"volume":626000},{"timestamp":1405603800,"date":"2014-07-17","index":2521,"close":72.6,"high":73.17,"low":72,"open":72.56,"volume":424000},{"timestamp":1405690200,"date":"2014-07-18","index":2522,"close":73.23,"high":73.88,"low":72.7,"open":73.01,"volume":385600},{"timestamp":1405949400,"date":"2014-07-21","index":2523,"close":73.39,"high":73.6,"low":72.95,"open":73.18,"volume":529200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":2524,"close":76.11,"high":76.44,"low":74.05,"open":74.28,"volume":1233300},{"timestamp":1406122200,"date":"2014-07-23","index":2525,"close":75.43,"high":76.43,"low":75.36,"open":76.29,"volume":588300},{"timestamp":1406208600,"date":"2014-07-24","index":2526,"close":74.61,"high":75.61,"low":74.59,"open":75.54,"volume":449100},{"timestamp":1406295000,"date":"2014-07-25","index":2527,"close":74.23,"high":74.64,"low":73.97,"open":74.45,"volume":439200},{"timestamp":1406554200,"date":"2014-07-28","index":2528,"close":74.04,"high":74.64,"low":73.96,"open":74.38,"volume":332500},{"timestamp":1406640600,"date":"2014-07-29","index":2529,"close":73.87,"high":74.61,"low":73.82,"open":74.42,"volume":393300},{"timestamp":1406727000,"date":"2014-07-30","index":2530,"close":73.55,"high":74.32,"low":73.12,"open":74.16,"volume":301900},{"timestamp":1406813400,"date":"2014-07-31","index":2531,"close":72,"high":73.27,"low":72,"open":72.71,"volume":395700},{"timestamp":1406899800,"date":"2014-08-01","index":2532,"close":70.17,"high":72.41,"low":69.76,"open":71.6,"volume":985100},{"timestamp":1407159000,"date":"2014-08-04","index":2533,"close":71.3,"high":71.59,"low":70.85,"open":71.38,"volume":811300},{"timestamp":1407245400,"date":"2014-08-05","index":2534,"close":71.3,"high":71.86,"low":70.94,"open":71.06,"volume":575400}]},{"date":"2014-05-01","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1397568600,"date":"2014-04-15","index":2457,"close":74.17,"high":74.49,"low":73.32,"open":73.74,"volume":537300},{"timestamp":1397655000,"date":"2014-04-16","index":2458,"close":74.97,"high":75.07,"low":74.48,"open":74.92,"volume":223900},{"timestamp":1397741400,"date":"2014-04-17","index":2459,"close":74.28,"high":75.45,"low":74.25,"open":74.98,"volume":250200},{"timestamp":1398087000,"date":"2014-04-21","index":2460,"close":74.36,"high":74.81,"low":74,"open":74.15,"volume":196800},{"timestamp":1398173400,"date":"2014-04-22","index":2461,"close":75.51,"high":75.62,"low":74.31,"open":74.47,"volume":270700},{"timestamp":1398259800,"date":"2014-04-23","index":2462,"close":75.26,"high":75.86,"low":75.04,"open":75.67,"volume":426200},{"timestamp":1398346200,"date":"2014-04-24","index":2463,"close":75.09,"high":75.66,"low":74.47,"open":75.63,"volume":372800},{"timestamp":1398432600,"date":"2014-04-25","index":2464,"close":73.76,"high":75.04,"low":73.73,"open":74.62,"volume":215200},{"timestamp":1398691800,"date":"2014-04-28","index":2465,"close":72.69,"high":74.37,"low":71.67,"open":74.12,"volume":386200},{"timestamp":1398778200,"date":"2014-04-29","index":2466,"close":72.58,"high":73.5,"low":72.06,"open":73.02,"volume":488600},{"timestamp":1398864600,"date":"2014-04-30","index":2467,"close":74.38,"high":74.54,"low":72.25,"open":72.5,"volume":685600}],"post":[{"timestamp":1398951000,"date":"2014-05-01","index":2468,"close":71.8,"high":74.64,"low":71.52,"open":74.58,"volume":960100},{"timestamp":1399037400,"date":"2014-05-02","index":2469,"close":72.99,"high":73.47,"low":71.85,"open":72.01,"volume":531000},{"timestamp":1399296600,"date":"2014-05-05","index":2470,"close":72.51,"high":72.99,"low":71.91,"open":72.58,"volume":404000},{"timestamp":1399383000,"date":"2014-05-06","index":2471,"close":72.25,"high":72.9,"low":71.92,"open":72.22,"volume":481600},{"timestamp":1399469400,"date":"2014-05-07","index":2472,"close":71.55,"high":72.83,"low":71.07,"open":72.55,"volume":504800},{"timestamp":1399555800,"date":"2014-05-08","index":2473,"close":71.13,"high":72.26,"low":70.69,"open":71.29,"volume":518200},{"timestamp":1399642200,"date":"2014-05-09","index":2474,"close":71.2,"high":71.44,"low":70.58,"open":71.09,"volume":491200},{"timestamp":1399901400,"date":"2014-05-12","index":2475,"close":72.45,"high":72.56,"low":71.31,"open":71.59,"volume":412300},{"timestamp":1399987800,"date":"2014-05-13","index":2476,"close":71.71,"high":72.59,"low":71.59,"open":72.39,"volume":287000},{"timestamp":1400074200,"date":"2014-05-14","index":2477,"close":71.25,"high":71.66,"low":71,"open":71.51,"volume":317600},{"timestamp":1400160600,"date":"2014-05-15","index":2478,"close":71.21,"high":71.34,"low":70.3,"open":71.12,"volume":371800}]},{"date":"2014-02-25","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":2411,"close":69.5,"high":69.52,"low":67.74,"open":67.95,"volume":520800},{"timestamp":1392042600,"date":"2014-02-10","index":2412,"close":69.88,"high":69.97,"low":69.03,"open":69.39,"volume":473700},{"timestamp":1392129000,"date":"2014-02-11","index":2413,"close":70.46,"high":70.78,"low":69.72,"open":70.05,"volume":346600},{"timestamp":1392215400,"date":"2014-02-12","index":2414,"close":70.81,"high":70.91,"low":70,"open":70.26,"volume":415400},{"timestamp":1392301800,"date":"2014-02-13","index":2415,"close":71.8,"high":71.99,"low":70.22,"open":70.44,"volume":425300},{"timestamp":1392388200,"date":"2014-02-14","index":2416,"close":72.18,"high":72.4,"low":71.4,"open":71.63,"volume":348600},{"timestamp":1392733800,"date":"2014-02-18","index":2417,"close":72.06,"high":72.54,"low":71.85,"open":72.24,"volume":574000},{"timestamp":1392820200,"date":"2014-02-19","index":2418,"close":71.84,"high":72.8,"low":71.57,"open":71.75,"volume":467600},{"timestamp":1392906600,"date":"2014-02-20","index":2419,"close":72.26,"high":72.52,"low":71.72,"open":71.93,"volume":357300},{"timestamp":1392993000,"date":"2014-02-21","index":2420,"close":73.25,"high":73.36,"low":72.09,"open":72.43,"volume":538500},{"timestamp":1393252200,"date":"2014-02-24","index":2421,"close":74.69,"high":74.84,"low":73.23,"open":73.25,"volume":936600}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":2422,"close":75.03,"high":77.74,"low":74.18,"open":76.95,"volume":1204200},{"timestamp":1393425000,"date":"2014-02-26","index":2423,"close":77.65,"high":77.89,"low":75.26,"open":75.5,"volume":1360100},{"timestamp":1393511400,"date":"2014-02-27","index":2424,"close":77.99,"high":78.35,"low":77.13,"open":77.5,"volume":925500},{"timestamp":1393597800,"date":"2014-02-28","index":2425,"close":79.06,"high":79.4,"low":78.11,"open":78.27,"volume":854300},{"timestamp":1393857000,"date":"2014-03-03","index":2426,"close":78.78,"high":79.01,"low":77.68,"open":78.28,"volume":749300},{"timestamp":1393943400,"date":"2014-03-04","index":2427,"close":79.48,"high":79.93,"low":79.14,"open":79.48,"volume":652600},{"timestamp":1394029800,"date":"2014-03-05","index":2428,"close":79.11,"high":79.63,"low":78.86,"open":79.63,"volume":349500},{"timestamp":1394116200,"date":"2014-03-06","index":2429,"close":79.19,"high":79.67,"low":78.9,"open":79.08,"volume":344100},{"timestamp":1394202600,"date":"2014-03-07","index":2430,"close":79.34,"high":79.67,"low":78.9,"open":79.46,"volume":324800},{"timestamp":1394458200,"date":"2014-03-10","index":2431,"close":79.56,"high":79.78,"low":78.92,"open":79.38,"volume":321100},{"timestamp":1394544600,"date":"2014-03-11","index":2432,"close":79.05,"high":80.13,"low":78.71,"open":79.68,"volume":387900}]},{"date":"2013-10-15","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":2321,"close":67.95,"high":68.38,"low":66.47,"open":66.5,"volume":956500},{"timestamp":1380634200,"date":"2013-10-01","index":2322,"close":69.52,"high":69.55,"low":67.99,"open":68.12,"volume":732200},{"timestamp":1380720600,"date":"2013-10-02","index":2323,"close":69.63,"high":69.92,"low":68.06,"open":68.06,"volume":841800},{"timestamp":1380807000,"date":"2013-10-03","index":2324,"close":68.34,"high":69.41,"low":67.97,"open":68.48,"volume":1576400},{"timestamp":1380893400,"date":"2013-10-04","index":2325,"close":68.73,"high":69.06,"low":67.92,"open":68.26,"volume":365800},{"timestamp":1381152600,"date":"2013-10-07","index":2326,"close":68.36,"high":68.86,"low":68.01,"open":68.05,"volume":574800},{"timestamp":1381239000,"date":"2013-10-08","index":2327,"close":67.43,"high":68.7,"low":67.4,"open":68.36,"volume":717700},{"timestamp":1381325400,"date":"2013-10-09","index":2328,"close":66.59,"high":67.54,"low":66.54,"open":67.42,"volume":776600},{"timestamp":1381411800,"date":"2013-10-10","index":2329,"close":67.18,"high":67.4,"low":66.63,"open":67.29,"volume":937300},{"timestamp":1381498200,"date":"2013-10-11","index":2330,"close":68.36,"high":68.39,"low":66.92,"open":66.92,"volume":584600},{"timestamp":1381757400,"date":"2013-10-14","index":2331,"close":68.85,"high":69.04,"low":67.75,"open":68.08,"volume":556400}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":2332,"close":64.9,"high":67.34,"low":64.89,"open":67.34,"volume":2366800},{"timestamp":1381930200,"date":"2013-10-16","index":2333,"close":66.66,"high":66.82,"low":65.45,"open":65.6,"volume":1017900},{"timestamp":1382016600,"date":"2013-10-17","index":2334,"close":66.63,"high":66.68,"low":65.93,"open":66.44,"volume":666400},{"timestamp":1382103000,"date":"2013-10-18","index":2335,"close":67.05,"high":67.29,"low":66.32,"open":67,"volume":784200},{"timestamp":1382362200,"date":"2013-10-21","index":2336,"close":66.98,"high":67.39,"low":66.87,"open":66.99,"volume":522500},{"timestamp":1382448600,"date":"2013-10-22","index":2337,"close":67.21,"high":67.3,"low":66.56,"open":67.09,"volume":632100},{"timestamp":1382535000,"date":"2013-10-23","index":2338,"close":66.35,"high":67.21,"low":66.05,"open":67,"volume":537900},{"timestamp":1382621400,"date":"2013-10-24","index":2339,"close":67.39,"high":67.49,"low":66.21,"open":66.61,"volume":933200},{"timestamp":1382707800,"date":"2013-10-25","index":2340,"close":67.51,"high":67.9,"low":67.15,"open":67.55,"volume":430800},{"timestamp":1382967000,"date":"2013-10-28","index":2341,"close":67.63,"high":67.99,"low":67.21,"open":67.67,"volume":320800},{"timestamp":1383053400,"date":"2013-10-29","index":2342,"close":68.36,"high":68.41,"low":67.53,"open":67.88,"volume":425400}]},{"date":"2013-07-23","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2262,"close":61.18,"high":61.48,"low":60.86,"open":61.27,"volume":742300},{"timestamp":1373376600,"date":"2013-07-09","index":2263,"close":62.14,"high":62.26,"low":60.98,"open":61.57,"volume":423100},{"timestamp":1373463000,"date":"2013-07-10","index":2264,"close":62.24,"high":62.41,"low":61.56,"open":62.04,"volume":295600},{"timestamp":1373549400,"date":"2013-07-11","index":2265,"close":63,"high":63.23,"low":62.34,"open":62.89,"volume":406700},{"timestamp":1373635800,"date":"2013-07-12","index":2266,"close":63.33,"high":63.79,"low":62.8,"open":62.88,"volume":423600},{"timestamp":1373895000,"date":"2013-07-15","index":2267,"close":63.61,"high":64.07,"low":63.24,"open":63.7,"volume":389100},{"timestamp":1373981400,"date":"2013-07-16","index":2268,"close":63.16,"high":64.15,"low":62.99,"open":63.96,"volume":520500},{"timestamp":1374067800,"date":"2013-07-17","index":2269,"close":63.05,"high":63.37,"low":62.95,"open":63.26,"volume":390300},{"timestamp":1374154200,"date":"2013-07-18","index":2270,"close":63.95,"high":63.96,"low":63.04,"open":63.05,"volume":622100},{"timestamp":1374240600,"date":"2013-07-19","index":2271,"close":63.58,"high":64.03,"low":63.39,"open":63.8,"volume":417700},{"timestamp":1374499800,"date":"2013-07-22","index":2272,"close":63.61,"high":63.88,"low":63.33,"open":63.5,"volume":576500}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2273,"close":59.43,"high":64.45,"low":58.67,"open":64.32,"volume":3135900},{"timestamp":1374672600,"date":"2013-07-24","index":2274,"close":61.01,"high":61.24,"low":59.94,"open":60.13,"volume":2134200},{"timestamp":1374759000,"date":"2013-07-25","index":2275,"close":61.5,"high":61.55,"low":60.62,"open":61.04,"volume":1069200},{"timestamp":1374845400,"date":"2013-07-26","index":2276,"close":62.36,"high":62.62,"low":61.26,"open":61.35,"volume":1332700},{"timestamp":1375104600,"date":"2013-07-29","index":2277,"close":61.88,"high":62.28,"low":61.65,"open":62.02,"volume":542600},{"timestamp":1375191000,"date":"2013-07-30","index":2278,"close":62.13,"high":62.46,"low":61.63,"open":62.08,"volume":500600},{"timestamp":1375277400,"date":"2013-07-31","index":2279,"close":62.58,"high":62.9,"low":62.14,"open":62.23,"volume":507000},{"timestamp":1375363800,"date":"2013-08-01","index":2280,"close":63.81,"high":64.7,"low":62.85,"open":63,"volume":810900},{"timestamp":1375450200,"date":"2013-08-02","index":2281,"close":63.15,"high":63.85,"low":63.01,"open":63.7,"volume":562900},{"timestamp":1375709400,"date":"2013-08-05","index":2282,"close":64,"high":64.4,"low":63.08,"open":63.15,"volume":590800},{"timestamp":1375795800,"date":"2013-08-06","index":2283,"close":62.95,"high":64.14,"low":62.82,"open":63.94,"volume":745100}]},{"date":"2013-04-30","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":2204,"close":50.39,"high":51.94,"low":50.21,"open":51.71,"volume":682600},{"timestamp":1366119000,"date":"2013-04-16","index":2205,"close":50.85,"high":51.06,"low":50.46,"open":50.68,"volume":506200},{"timestamp":1366205400,"date":"2013-04-17","index":2206,"close":49.75,"high":50.56,"low":49.43,"open":50.39,"volume":606100},{"timestamp":1366291800,"date":"2013-04-18","index":2207,"close":49.9,"high":50.05,"low":49.09,"open":49.88,"volume":398500},{"timestamp":1366378200,"date":"2013-04-19","index":2208,"close":50.58,"high":50.79,"low":49.97,"open":49.99,"volume":322100},{"timestamp":1366637400,"date":"2013-04-22","index":2209,"close":50.88,"high":51.08,"low":50.37,"open":50.78,"volume":309100},{"timestamp":1366723800,"date":"2013-04-23","index":2210,"close":51.01,"high":51.46,"low":50.57,"open":51.07,"volume":337700},{"timestamp":1366810200,"date":"2013-04-24","index":2211,"close":51.43,"high":51.72,"low":50.88,"open":51,"volume":331000},{"timestamp":1366896600,"date":"2013-04-25","index":2212,"close":51.92,"high":52.58,"low":51.43,"open":51.73,"volume":402100},{"timestamp":1366983000,"date":"2013-04-26","index":2213,"close":52.38,"high":52.63,"low":51.65,"open":51.9,"volume":522700},{"timestamp":1367242200,"date":"2013-04-29","index":2214,"close":52.95,"high":53.5,"low":52.29,"open":52.7,"volume":795500}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":2215,"close":55.2,"high":56.45,"low":54.15,"open":54.98,"volume":1259400},{"timestamp":1367415000,"date":"2013-05-01","index":2216,"close":54.64,"high":55.35,"low":54.25,"open":55.22,"volume":911600},{"timestamp":1367501400,"date":"2013-05-02","index":2217,"close":55.49,"high":55.75,"low":54.7,"open":54.77,"volume":895000},{"timestamp":1367587800,"date":"2013-05-03","index":2218,"close":55.98,"high":56.01,"low":55.26,"open":55.79,"volume":801700},{"timestamp":1367847000,"date":"2013-05-06","index":2219,"close":56.79,"high":56.89,"low":55.95,"open":55.99,"volume":606600},{"timestamp":1367933400,"date":"2013-05-07","index":2220,"close":57.8,"high":57.92,"low":57.01,"open":57.34,"volume":1364600},{"timestamp":1368019800,"date":"2013-05-08","index":2221,"close":58.05,"high":58.25,"low":57.41,"open":57.5,"volume":891500},{"timestamp":1368106200,"date":"2013-05-09","index":2222,"close":57.66,"high":58.29,"low":57.49,"open":57.87,"volume":800300},{"timestamp":1368192600,"date":"2013-05-10","index":2223,"close":58.02,"high":58.21,"low":57.57,"open":57.63,"volume":632900},{"timestamp":1368451800,"date":"2013-05-13","index":2224,"close":58.25,"high":58.74,"low":57.89,"open":58,"volume":578700},{"timestamp":1368538200,"date":"2013-05-14","index":2225,"close":59,"high":59,"low":58.26,"open":58.26,"volume":335000}]},{"date":"2013-02-28","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1360679400,"date":"2013-02-12","index":2162,"close":46.53,"high":46.95,"low":46.4,"open":46.93,"volume":443900},{"timestamp":1360765800,"date":"2013-02-13","index":2163,"close":45.47,"high":46.62,"low":45.29,"open":46.52,"volume":938700},{"timestamp":1360852200,"date":"2013-02-14","index":2164,"close":44.79,"high":45.58,"low":44.76,"open":45.43,"volume":704000},{"timestamp":1360938600,"date":"2013-02-15","index":2165,"close":45.37,"high":46.15,"low":44.88,"open":44.88,"volume":581900},{"timestamp":1361284200,"date":"2013-02-19","index":2166,"close":45.46,"high":45.57,"low":44.93,"open":45.38,"volume":378800},{"timestamp":1361370600,"date":"2013-02-20","index":2167,"close":44.96,"high":45.94,"low":44.95,"open":45.44,"volume":395200},{"timestamp":1361457000,"date":"2013-02-21","index":2168,"close":44.62,"high":45.52,"low":44.45,"open":44.88,"volume":420500},{"timestamp":1361543400,"date":"2013-02-22","index":2169,"close":46.07,"high":46.14,"low":45.08,"open":45.32,"volume":714200},{"timestamp":1361802600,"date":"2013-02-25","index":2170,"close":45.16,"high":46.29,"low":45.13,"open":46.17,"volume":554300},{"timestamp":1361889000,"date":"2013-02-26","index":2171,"close":46,"high":46.14,"low":45.22,"open":45.36,"volume":502800},{"timestamp":1361975400,"date":"2013-02-27","index":2172,"close":46.83,"high":47.26,"low":45.78,"open":45.83,"volume":866600}],"post":[{"timestamp":1362061800,"date":"2013-02-28","index":2173,"close":47.62,"high":48.72,"low":47.3,"open":48.25,"volume":1723100},{"timestamp":1362148200,"date":"2013-03-01","index":2174,"close":48.27,"high":48.5,"low":47.16,"open":47.49,"volume":863100},{"timestamp":1362407400,"date":"2013-03-04","index":2175,"close":48.63,"high":48.85,"low":47.94,"open":48.28,"volume":722100},{"timestamp":1362493800,"date":"2013-03-05","index":2176,"close":49.62,"high":49.67,"low":48.94,"open":48.95,"volume":717600},{"timestamp":1362580200,"date":"2013-03-06","index":2177,"close":49.8,"high":50.19,"low":49.58,"open":49.58,"volume":408800},{"timestamp":1362666600,"date":"2013-03-07","index":2178,"close":49.66,"high":49.96,"low":49.5,"open":49.79,"volume":370200},{"timestamp":1362753000,"date":"2013-03-08","index":2179,"close":49.74,"high":49.95,"low":49.62,"open":49.91,"volume":536700},{"timestamp":1363008600,"date":"2013-03-11","index":2180,"close":49.88,"high":49.88,"low":49.5,"open":49.5,"volume":481300},{"timestamp":1363095000,"date":"2013-03-12","index":2181,"close":49.68,"high":50.13,"low":49.45,"open":49.93,"volume":548100},{"timestamp":1363181400,"date":"2013-03-13","index":2182,"close":49.82,"high":49.92,"low":49.34,"open":49.45,"volume":305600},{"timestamp":1363267800,"date":"2013-03-14","index":2183,"close":49.96,"high":49.97,"low":49.44,"open":49.97,"volume":374400}]},{"date":"2012-10-16","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":2072,"close":38.24,"high":38.29,"low":37.68,"open":37.74,"volume":990200},{"timestamp":1349184600,"date":"2012-10-02","index":2073,"close":37.74,"high":38.45,"low":37.5,"open":38.45,"volume":637400},{"timestamp":1349271000,"date":"2012-10-03","index":2074,"close":37.79,"high":38.06,"low":37.52,"open":37.85,"volume":310500},{"timestamp":1349357400,"date":"2012-10-04","index":2075,"close":37.82,"high":37.88,"low":37.36,"open":37.83,"volume":388200},{"timestamp":1349443800,"date":"2012-10-05","index":2076,"close":37.78,"high":38.37,"low":37.58,"open":38.04,"volume":294200},{"timestamp":1349703000,"date":"2012-10-08","index":2077,"close":37.8,"high":37.89,"low":37.19,"open":37.55,"volume":536500},{"timestamp":1349789400,"date":"2012-10-09","index":2078,"close":38.08,"high":38.25,"low":37.69,"open":37.74,"volume":643400},{"timestamp":1349875800,"date":"2012-10-10","index":2079,"close":37.31,"high":38.36,"low":37.17,"open":38.1,"volume":592900},{"timestamp":1349962200,"date":"2012-10-11","index":2080,"close":37.74,"high":37.88,"low":37.5,"open":37.59,"volume":316800},{"timestamp":1350048600,"date":"2012-10-12","index":2081,"close":37.7,"high":38.1,"low":37.53,"open":37.72,"volume":427100},{"timestamp":1350307800,"date":"2012-10-15","index":2082,"close":38.24,"high":38.57,"low":37.92,"open":38,"volume":794800}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":2083,"close":41.16,"high":41.51,"low":40.03,"open":40.92,"volume":4532000},{"timestamp":1350480600,"date":"2012-10-17","index":2084,"close":41.2,"high":41.49,"low":40.97,"open":41.49,"volume":1360000},{"timestamp":1350567000,"date":"2012-10-18","index":2085,"close":41.1,"high":41.24,"low":40.69,"open":41.08,"volume":827400},{"timestamp":1350653400,"date":"2012-10-19","index":2086,"close":40.17,"high":40.98,"low":39.85,"open":40.69,"volume":1017000},{"timestamp":1350912600,"date":"2012-10-22","index":2087,"close":40.45,"high":40.75,"low":39.99,"open":40.42,"volume":744800},{"timestamp":1350999000,"date":"2012-10-23","index":2088,"close":40.38,"high":40.6,"low":39.34,"open":40.11,"volume":1015900},{"timestamp":1351085400,"date":"2012-10-24","index":2089,"close":40.31,"high":40.54,"low":40.1,"open":40.51,"volume":469800},{"timestamp":1351171800,"date":"2012-10-25","index":2090,"close":40.59,"high":40.98,"low":40.32,"open":40.64,"volume":720200},{"timestamp":1351258200,"date":"2012-10-26","index":2091,"close":40.49,"high":40.68,"low":39.93,"open":40.48,"volume":328100},{"timestamp":1351690200,"date":"2012-10-31","index":2092,"close":40.62,"high":40.62,"low":39.99,"open":40.37,"volume":443400},{"timestamp":1351776600,"date":"2012-11-01","index":2093,"close":40.76,"high":40.88,"low":40.21,"open":40.73,"volume":845700}]},{"date":"2012-07-24","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":2013,"close":30.74,"high":30.88,"low":30.33,"open":30.34,"volume":344200},{"timestamp":1341927000,"date":"2012-07-10","index":2014,"close":30.57,"high":31.14,"low":30.37,"open":30.75,"volume":423400},{"timestamp":1342013400,"date":"2012-07-11","index":2015,"close":30.52,"high":30.82,"low":30.26,"open":30.64,"volume":294500},{"timestamp":1342099800,"date":"2012-07-12","index":2016,"close":30.72,"high":30.83,"low":30.16,"open":30.24,"volume":521400},{"timestamp":1342186200,"date":"2012-07-13","index":2017,"close":31.81,"high":31.82,"low":30.85,"open":30.85,"volume":652300},{"timestamp":1342445400,"date":"2012-07-16","index":2018,"close":31.24,"high":31.91,"low":31.12,"open":31.67,"volume":471400},{"timestamp":1342531800,"date":"2012-07-17","index":2019,"close":32.18,"high":32.33,"low":31.21,"open":31.32,"volume":675900},{"timestamp":1342618200,"date":"2012-07-18","index":2020,"close":32.99,"high":33.39,"low":32.25,"open":32.25,"volume":1118000},{"timestamp":1342704600,"date":"2012-07-19","index":2021,"close":33.24,"high":33.4,"low":32.55,"open":33.15,"volume":534200},{"timestamp":1342791000,"date":"2012-07-20","index":2022,"close":32.69,"high":32.97,"low":32.52,"open":32.78,"volume":638100},{"timestamp":1343050200,"date":"2012-07-23","index":2023,"close":31.99,"high":32.39,"low":31.76,"open":32.03,"volume":968400}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":2024,"close":32.96,"high":34.2,"low":32.4,"open":33,"volume":1474200},{"timestamp":1343223000,"date":"2012-07-25","index":2025,"close":33.37,"high":34.1,"low":33.15,"open":33.66,"volume":890700},{"timestamp":1343309400,"date":"2012-07-26","index":2026,"close":33.74,"high":34.08,"low":33.51,"open":33.96,"volume":541900},{"timestamp":1343395800,"date":"2012-07-27","index":2027,"close":33.85,"high":34.07,"low":33.57,"open":33.87,"volume":531800},{"timestamp":1343655000,"date":"2012-07-30","index":2028,"close":33.9,"high":34.13,"low":33.63,"open":33.85,"volume":400800},{"timestamp":1343741400,"date":"2012-07-31","index":2029,"close":34.14,"high":34.58,"low":33.7,"open":33.77,"volume":590100},{"timestamp":1343827800,"date":"2012-08-01","index":2030,"close":33.73,"high":34.59,"low":33.73,"open":34.52,"volume":485400},{"timestamp":1343914200,"date":"2012-08-02","index":2031,"close":33.56,"high":33.83,"low":33.28,"open":33.51,"volume":508000},{"timestamp":1344000600,"date":"2012-08-03","index":2032,"close":34.46,"high":34.82,"low":33.75,"open":34.12,"volume":589500},{"timestamp":1344259800,"date":"2012-08-06","index":2033,"close":34.33,"high":34.88,"low":33.95,"open":34.43,"volume":368100},{"timestamp":1344346200,"date":"2012-08-07","index":2034,"close":34.7,"high":34.76,"low":34.23,"open":34.32,"volume":445100}]},{"date":"2012-05-01","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":1955,"close":35.69,"high":36.65,"low":35.67,"open":36.35,"volume":862300},{"timestamp":1334669400,"date":"2012-04-17","index":1956,"close":35.45,"high":36.09,"low":35.39,"open":35.99,"volume":444500},{"timestamp":1334755800,"date":"2012-04-18","index":1957,"close":35.06,"high":35.64,"low":35.05,"open":35.36,"volume":563500},{"timestamp":1334842200,"date":"2012-04-19","index":1958,"close":34.6,"high":35.33,"low":34.5,"open":35.12,"volume":667500},{"timestamp":1334928600,"date":"2012-04-20","index":1959,"close":35.32,"high":35.43,"low":34.56,"open":34.92,"volume":1551200},{"timestamp":1335187800,"date":"2012-04-23","index":1960,"close":34.88,"high":35.22,"low":34.64,"open":34.93,"volume":632700},{"timestamp":1335274200,"date":"2012-04-24","index":1961,"close":34.37,"high":35.02,"low":34.2,"open":34.76,"volume":414100},{"timestamp":1335360600,"date":"2012-04-25","index":1962,"close":35.97,"high":36.05,"low":35,"open":35.08,"volume":1290900},{"timestamp":1335447000,"date":"2012-04-26","index":1963,"close":36.51,"high":36.79,"low":35.68,"open":35.88,"volume":1512900},{"timestamp":1335533400,"date":"2012-04-27","index":1964,"close":37.15,"high":37.31,"low":36.14,"open":36.53,"volume":1168500},{"timestamp":1335792600,"date":"2012-04-30","index":1965,"close":37.81,"high":38.02,"low":36.8,"open":37.3,"volume":1955400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":1966,"close":34.31,"high":35.48,"low":32.4,"open":33.81,"volume":7719700},{"timestamp":1335965400,"date":"2012-05-02","index":1967,"close":33.45,"high":34.13,"low":33.25,"open":33.98,"volume":1582400},{"timestamp":1336051800,"date":"2012-05-03","index":1968,"close":33.05,"high":33.67,"low":32.77,"open":33.35,"volume":1191400},{"timestamp":1336138200,"date":"2012-05-04","index":1969,"close":32.64,"high":33.34,"low":32.49,"open":32.77,"volume":1226200},{"timestamp":1336397400,"date":"2012-05-07","index":1970,"close":32.75,"high":33.19,"low":32.25,"open":32.35,"volume":1987700},{"timestamp":1336483800,"date":"2012-05-08","index":1971,"close":32.65,"high":32.85,"low":32.26,"open":32.79,"volume":2149900},{"timestamp":1336570200,"date":"2012-05-09","index":1972,"close":32.43,"high":32.7,"low":32.14,"open":32.35,"volume":1040800},{"timestamp":1336656600,"date":"2012-05-10","index":1973,"close":33.69,"high":33.82,"low":32.46,"open":32.67,"volume":1652300},{"timestamp":1336743000,"date":"2012-05-11","index":1974,"close":33.65,"high":34,"low":33.38,"open":33.38,"volume":1067600},{"timestamp":1337002200,"date":"2012-05-14","index":1975,"close":32.56,"high":33.47,"low":32.54,"open":33.32,"volume":1225100},{"timestamp":1337088600,"date":"2012-05-15","index":1976,"close":32.36,"high":32.75,"low":32.25,"open":32.61,"volume":1239400}]},{"date":"2012-02-28","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1328884200,"date":"2012-02-10","index":1911,"close":32.46,"high":33.04,"low":32.34,"open":32.89,"volume":562300},{"timestamp":1329143400,"date":"2012-02-13","index":1912,"close":32.51,"high":32.71,"low":32.23,"open":32.6,"volume":671700},{"timestamp":1329229800,"date":"2012-02-14","index":1913,"close":32.73,"high":32.74,"low":32.29,"open":32.6,"volume":422700},{"timestamp":1329316200,"date":"2012-02-15","index":1914,"close":32.63,"high":32.99,"low":32.46,"open":32.85,"volume":823900},{"timestamp":1329402600,"date":"2012-02-16","index":1915,"close":33.07,"high":33.17,"low":32.55,"open":32.55,"volume":609400},{"timestamp":1329489000,"date":"2012-02-17","index":1916,"close":32.97,"high":33.49,"low":32.9,"open":33.16,"volume":773800},{"timestamp":1329834600,"date":"2012-02-21","index":1917,"close":33.52,"high":33.84,"low":33.01,"open":33.01,"volume":505500},{"timestamp":1329921000,"date":"2012-02-22","index":1918,"close":33.21,"high":33.59,"low":32.88,"open":33.52,"volume":559100},{"timestamp":1330007400,"date":"2012-02-23","index":1919,"close":33.48,"high":33.75,"low":33.21,"open":33.33,"volume":436500},{"timestamp":1330093800,"date":"2012-02-24","index":1920,"close":33.2,"high":33.52,"low":32.94,"open":33.38,"volume":625400},{"timestamp":1330353000,"date":"2012-02-27","index":1921,"close":33.54,"high":33.69,"low":32.92,"open":33.01,"volume":1263600}],"post":[{"timestamp":1330439400,"date":"2012-02-28","index":1922,"close":38.82,"high":38.98,"low":35.28,"open":35.28,"volume":5819800},{"timestamp":1330525800,"date":"2012-02-29","index":1923,"close":38.46,"high":39.8,"low":38.15,"open":38.27,"volume":2518000},{"timestamp":1330612200,"date":"2012-03-01","index":1924,"close":38.4,"high":38.97,"low":37.91,"open":38.76,"volume":1243900},{"timestamp":1330698600,"date":"2012-03-02","index":1925,"close":37.85,"high":38.83,"low":37.75,"open":38.49,"volume":1257100},{"timestamp":1330957800,"date":"2012-03-05","index":1926,"close":38.53,"high":38.83,"low":37.65,"open":37.74,"volume":1337200},{"timestamp":1331044200,"date":"2012-03-06","index":1927,"close":38.54,"high":38.8,"low":38.08,"open":38.22,"volume":686800},{"timestamp":1331130600,"date":"2012-03-07","index":1928,"close":39.48,"high":39.92,"low":38.36,"open":38.58,"volume":989900},{"timestamp":1331217000,"date":"2012-03-08","index":1929,"close":39.75,"high":40.05,"low":39.38,"open":39.63,"volume":809900},{"timestamp":1331303400,"date":"2012-03-09","index":1930,"close":39.83,"high":40.28,"low":39.71,"open":39.86,"volume":527900},{"timestamp":1331559000,"date":"2012-03-12","index":1931,"close":39.61,"high":39.94,"low":39.45,"open":39.94,"volume":397500},{"timestamp":1331645400,"date":"2012-03-13","index":1932,"close":40.11,"high":40.11,"low":39.5,"open":39.85,"volume":473600}]},{"date":"2011-10-18","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":1821,"close":26,"high":27.28,"low":25.89,"open":27.16,"volume":1096900},{"timestamp":1317735000,"date":"2011-10-04","index":1822,"close":26.73,"high":26.84,"low":25.29,"open":25.75,"volume":1100000},{"timestamp":1317821400,"date":"2011-10-05","index":1823,"close":26.82,"high":26.99,"low":26.18,"open":26.7,"volume":1071900},{"timestamp":1317907800,"date":"2011-10-06","index":1824,"close":27.5,"high":27.63,"low":26.42,"open":26.67,"volume":866500},{"timestamp":1317994200,"date":"2011-10-07","index":1825,"close":26.63,"high":27.64,"low":26.54,"open":27.58,"volume":966800},{"timestamp":1318253400,"date":"2011-10-10","index":1826,"close":27.81,"high":27.91,"low":26.95,"open":27.03,"volume":711400},{"timestamp":1318339800,"date":"2011-10-11","index":1827,"close":27.83,"high":28.09,"low":27.53,"open":27.7,"volume":1026700},{"timestamp":1318426200,"date":"2011-10-12","index":1828,"close":27.76,"high":28.46,"low":27.71,"open":28.08,"volume":1223900},{"timestamp":1318512600,"date":"2011-10-13","index":1829,"close":27.94,"high":28.11,"low":27.54,"open":27.73,"volume":1245900},{"timestamp":1318599000,"date":"2011-10-14","index":1830,"close":28.32,"high":28.49,"low":28.09,"open":28.22,"volume":1185800},{"timestamp":1318858200,"date":"2011-10-17","index":1831,"close":27.86,"high":28.46,"low":27.75,"open":28.34,"volume":1411700}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":1832,"close":29.85,"high":30.27,"low":27.92,"open":28.53,"volume":3421800},{"timestamp":1319031000,"date":"2011-10-19","index":1833,"close":31.02,"high":31.18,"low":30.03,"open":30.03,"volume":2355800},{"timestamp":1319117400,"date":"2011-10-20","index":1834,"close":30.54,"high":31.24,"low":30.3,"open":30.96,"volume":1600800},{"timestamp":1319203800,"date":"2011-10-21","index":1835,"close":32.25,"high":32.25,"low":30.95,"open":31.03,"volume":2749200},{"timestamp":1319463000,"date":"2011-10-24","index":1836,"close":32.54,"high":33,"low":32.2,"open":32.38,"volume":1389800},{"timestamp":1319549400,"date":"2011-10-25","index":1837,"close":31.9,"high":32.52,"low":31.69,"open":32.23,"volume":1051400},{"timestamp":1319635800,"date":"2011-10-26","index":1838,"close":31.4,"high":32.5,"low":31.2,"open":32.27,"volume":1947800},{"timestamp":1319722200,"date":"2011-10-27","index":1839,"close":32.41,"high":33,"low":31.73,"open":32.14,"volume":1598000},{"timestamp":1319808600,"date":"2011-10-28","index":1840,"close":32.15,"high":32.62,"low":31.86,"open":32.11,"volume":654800},{"timestamp":1320067800,"date":"2011-10-31","index":1841,"close":32.03,"high":32.61,"low":31.7,"open":31.82,"volume":771300},{"timestamp":1320154200,"date":"2011-11-01","index":1842,"close":31.56,"high":32.04,"low":31.07,"open":31.36,"volume":691300}]},{"date":"2011-07-26","estimated":0.36,"reported":0.4,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":1762,"close":25.92,"high":26.26,"low":25.72,"open":25.9,"volume":820800},{"timestamp":1310477400,"date":"2011-07-12","index":1763,"close":25.63,"high":26.18,"low":25.61,"open":25.88,"volume":427200},{"timestamp":1310563800,"date":"2011-07-13","index":1764,"close":25.96,"high":26.17,"low":25.7,"open":25.73,"volume":414800},{"timestamp":1310650200,"date":"2011-07-14","index":1765,"close":25.69,"high":26.26,"low":25.5,"open":26,"volume":415100},{"timestamp":1310736600,"date":"2011-07-15","index":1766,"close":25.47,"high":25.82,"low":25.17,"open":25.78,"volume":374400},{"timestamp":1310995800,"date":"2011-07-18","index":1767,"close":25.43,"high":25.5,"low":25.06,"open":25.31,"volume":359700},{"timestamp":1311082200,"date":"2011-07-19","index":1768,"close":26,"high":26.05,"low":25.52,"open":25.52,"volume":413500},{"timestamp":1311168600,"date":"2011-07-20","index":1769,"close":25.78,"high":26.01,"low":25.57,"open":26.01,"volume":389200},{"timestamp":1311255000,"date":"2011-07-21","index":1770,"close":25.92,"high":26.15,"low":25.69,"open":25.78,"volume":440400},{"timestamp":1311341400,"date":"2011-07-22","index":1771,"close":25.82,"high":26.08,"low":25.77,"open":25.94,"volume":312800},{"timestamp":1311600600,"date":"2011-07-25","index":1772,"close":26.07,"high":26.19,"low":25.28,"open":25.45,"volume":970000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":1773,"close":27.2,"high":28.74,"low":26.81,"open":26.96,"volume":2376800},{"timestamp":1311773400,"date":"2011-07-27","index":1774,"close":27.09,"high":27.78,"low":27,"open":27.45,"volume":1389100},{"timestamp":1311859800,"date":"2011-07-28","index":1775,"close":26.54,"high":27.48,"low":26.5,"open":27.09,"volume":723100},{"timestamp":1311946200,"date":"2011-07-29","index":1776,"close":26.87,"high":27.19,"low":25.73,"open":26.31,"volume":984000},{"timestamp":1312205400,"date":"2011-08-01","index":1777,"close":26.92,"high":27.15,"low":26.06,"open":27.14,"volume":1139100},{"timestamp":1312291800,"date":"2011-08-02","index":1778,"close":25.77,"high":27,"low":25.73,"open":26.74,"volume":1174800},{"timestamp":1312378200,"date":"2011-08-03","index":1779,"close":26.8,"high":26.87,"low":25.07,"open":25.82,"volume":1210500},{"timestamp":1312464600,"date":"2011-08-04","index":1780,"close":25.49,"high":26.8,"low":25.49,"open":26.5,"volume":1105100},{"timestamp":1312551000,"date":"2011-08-05","index":1781,"close":25.37,"high":25.97,"low":24.26,"open":25.67,"volume":1342400},{"timestamp":1312810200,"date":"2011-08-08","index":1782,"close":23.17,"high":25.22,"low":22.84,"open":24.49,"volume":1429900},{"timestamp":1312896600,"date":"2011-08-09","index":1783,"close":25.05,"high":25.05,"low":23.12,"open":23.64,"volume":1162500}]},{"date":"2011-05-05","estimated":0.34,"reported":0.42,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":1706,"close":18.16,"high":18.32,"low":18.05,"open":18.13,"volume":417000},{"timestamp":1303306200,"date":"2011-04-20","index":1707,"close":18.38,"high":18.56,"low":18.23,"open":18.36,"volume":815100},{"timestamp":1303392600,"date":"2011-04-21","index":1708,"close":18.3,"high":18.47,"low":18.21,"open":18.47,"volume":569800},{"timestamp":1303738200,"date":"2011-04-25","index":1709,"close":18.25,"high":18.32,"low":18.17,"open":18.22,"volume":649900},{"timestamp":1303824600,"date":"2011-04-26","index":1710,"close":18.59,"high":18.61,"low":18.12,"open":18.27,"volume":777000},{"timestamp":1303911000,"date":"2011-04-27","index":1711,"close":18.57,"high":18.62,"low":18.4,"open":18.55,"volume":911400},{"timestamp":1303997400,"date":"2011-04-28","index":1712,"close":18.75,"high":18.75,"low":18.48,"open":18.5,"volume":513400},{"timestamp":1304083800,"date":"2011-04-29","index":1713,"close":18.57,"high":18.81,"low":18.5,"open":18.8,"volume":501000},{"timestamp":1304343000,"date":"2011-05-02","index":1714,"close":18.56,"high":18.75,"low":18.3,"open":18.58,"volume":620700},{"timestamp":1304429400,"date":"2011-05-03","index":1715,"close":18.95,"high":18.98,"low":18.43,"open":18.59,"volume":882200},{"timestamp":1304515800,"date":"2011-05-04","index":1716,"close":19.2,"high":19.28,"low":18.73,"open":18.99,"volume":1972500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":1717,"close":21.3,"high":21.43,"low":19.87,"open":19.87,"volume":3989800},{"timestamp":1304688600,"date":"2011-05-06","index":1718,"close":21.94,"high":22.15,"low":21.64,"open":21.71,"volume":2075400},{"timestamp":1304947800,"date":"2011-05-09","index":1719,"close":21.94,"high":22.04,"low":21.76,"open":21.97,"volume":1398300},{"timestamp":1305034200,"date":"2011-05-10","index":1720,"close":22.8,"high":22.81,"low":21.96,"open":22,"volume":1021900},{"timestamp":1305120600,"date":"2011-05-11","index":1721,"close":22.77,"high":22.95,"low":22.43,"open":22.82,"volume":1313900},{"timestamp":1305207000,"date":"2011-05-12","index":1722,"close":23.05,"high":23.14,"low":22.5,"open":22.7,"volume":1153300},{"timestamp":1305293400,"date":"2011-05-13","index":1723,"close":23.53,"high":23.61,"low":23.11,"open":23.13,"volume":1199300},{"timestamp":1305552600,"date":"2011-05-16","index":1724,"close":23.36,"high":23.73,"low":23.14,"open":23.4,"volume":1125900},{"timestamp":1305639000,"date":"2011-05-17","index":1725,"close":23.63,"high":23.94,"low":23.28,"open":23.65,"volume":852100},{"timestamp":1305725400,"date":"2011-05-18","index":1726,"close":24.33,"high":24.38,"low":23.5,"open":23.58,"volume":1187800},{"timestamp":1305811800,"date":"2011-05-19","index":1727,"close":24.49,"high":24.79,"low":24.29,"open":24.45,"volume":1289300}]},{"date":"2011-03-01","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1297434600,"date":"2011-02-11","index":1660,"close":17.05,"high":17.15,"low":16.52,"open":16.52,"volume":1026200},{"timestamp":1297693800,"date":"2011-02-14","index":1661,"close":17.1,"high":17.13,"low":16.84,"open":17.06,"volume":516300},{"timestamp":1297780200,"date":"2011-02-15","index":1662,"close":16.93,"high":17.19,"low":16.79,"open":17.07,"volume":719200},{"timestamp":1297866600,"date":"2011-02-16","index":1663,"close":17.4,"high":17.5,"low":17,"open":17,"volume":1009700},{"timestamp":1297953000,"date":"2011-02-17","index":1664,"close":17.34,"high":17.61,"low":17.22,"open":17.31,"volume":1072100},{"timestamp":1298039400,"date":"2011-02-18","index":1665,"close":17.14,"high":17.42,"low":17.08,"open":17.42,"volume":665600},{"timestamp":1298385000,"date":"2011-02-22","index":1666,"close":17.01,"high":17.13,"low":16.83,"open":16.95,"volume":1010600},{"timestamp":1298471400,"date":"2011-02-23","index":1667,"close":16.49,"high":17,"low":16.09,"open":16.96,"volume":1598700},{"timestamp":1298557800,"date":"2011-02-24","index":1668,"close":16.44,"high":16.53,"low":16.16,"open":16.46,"volume":804200},{"timestamp":1298644200,"date":"2011-02-25","index":1669,"close":16.79,"high":16.83,"low":16.44,"open":16.44,"volume":786300},{"timestamp":1298903400,"date":"2011-02-28","index":1670,"close":16.87,"high":16.9,"low":16.71,"open":16.78,"volume":1114100}],"post":[{"timestamp":1298989800,"date":"2011-03-01","index":1671,"close":16.4,"high":16.75,"low":15.8,"open":16.49,"volume":3772600},{"timestamp":1299076200,"date":"2011-03-02","index":1672,"close":16.94,"high":17.21,"low":16.24,"open":16.24,"volume":1958400},{"timestamp":1299162600,"date":"2011-03-03","index":1673,"close":17.1,"high":17.24,"low":16.89,"open":17.06,"volume":3373000},{"timestamp":1299249000,"date":"2011-03-04","index":1674,"close":17.32,"high":17.4,"low":17.01,"open":17.16,"volume":1599100},{"timestamp":1299508200,"date":"2011-03-07","index":1675,"close":17.07,"high":17.63,"low":16.99,"open":17.33,"volume":885000},{"timestamp":1299594600,"date":"2011-03-08","index":1676,"close":17.36,"high":17.55,"low":17.02,"open":17.1,"volume":783600},{"timestamp":1299681000,"date":"2011-03-09","index":1677,"close":17.6,"high":17.74,"low":17.26,"open":17.39,"volume":752300},{"timestamp":1299767400,"date":"2011-03-10","index":1678,"close":17.5,"high":17.6,"low":17.23,"open":17.45,"volume":864600},{"timestamp":1299853800,"date":"2011-03-11","index":1679,"close":17.86,"high":18.13,"low":17.38,"open":17.54,"volume":1280100},{"timestamp":1300109400,"date":"2011-03-14","index":1680,"close":17.53,"high":17.81,"low":17.34,"open":17.7,"volume":817500},{"timestamp":1300195800,"date":"2011-03-15","index":1681,"close":17.71,"high":17.84,"low":16.88,"open":17.11,"volume":1021800}]},{"date":"2010-10-19","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":1569,"close":13.09,"high":13.24,"low":13,"open":13.17,"volume":521600},{"timestamp":1286285400,"date":"2010-10-05","index":1570,"close":13.25,"high":13.31,"low":13.09,"open":13.24,"volume":538800},{"timestamp":1286371800,"date":"2010-10-06","index":1571,"close":13.29,"high":13.39,"low":13.11,"open":13.22,"volume":535900},{"timestamp":1286458200,"date":"2010-10-07","index":1572,"close":13.94,"high":13.97,"low":13.3,"open":13.42,"volume":877200},{"timestamp":1286544600,"date":"2010-10-08","index":1573,"close":14.18,"high":14.21,"low":13.89,"open":13.99,"volume":961700},{"timestamp":1286803800,"date":"2010-10-11","index":1574,"close":14.51,"high":14.59,"low":14.17,"open":14.21,"volume":907600},{"timestamp":1286890200,"date":"2010-10-12","index":1575,"close":14.48,"high":14.51,"low":14.2,"open":14.51,"volume":694800},{"timestamp":1286976600,"date":"2010-10-13","index":1576,"close":14.55,"high":14.77,"low":14.43,"open":14.54,"volume":559800},{"timestamp":1287063000,"date":"2010-10-14","index":1577,"close":14.56,"high":14.6,"low":14.31,"open":14.5,"volume":610200},{"timestamp":1287149400,"date":"2010-10-15","index":1578,"close":14.62,"high":14.78,"low":14.45,"open":14.62,"volume":625600},{"timestamp":1287408600,"date":"2010-10-18","index":1579,"close":14.63,"high":14.82,"low":14.58,"open":14.67,"volume":769500}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":1580,"close":15.55,"high":15.64,"low":14.63,"open":15.05,"volume":4663500},{"timestamp":1287581400,"date":"2010-10-20","index":1581,"close":15.59,"high":15.7,"low":15.38,"open":15.61,"volume":1521100},{"timestamp":1287667800,"date":"2010-10-21","index":1582,"close":15.05,"high":15.57,"low":14.9,"open":15.53,"volume":2348400},{"timestamp":1287754200,"date":"2010-10-22","index":1583,"close":15.28,"high":15.33,"low":15.05,"open":15.05,"volume":1358300},{"timestamp":1288013400,"date":"2010-10-25","index":1584,"close":15.3,"high":15.5,"low":15.29,"open":15.37,"volume":478300},{"timestamp":1288099800,"date":"2010-10-26","index":1585,"close":15.36,"high":15.59,"low":15.12,"open":15.26,"volume":771800},{"timestamp":1288186200,"date":"2010-10-27","index":1586,"close":14.88,"high":15.09,"low":14.49,"open":15.09,"volume":2072000},{"timestamp":1288272600,"date":"2010-10-28","index":1587,"close":14.88,"high":15.05,"low":14.71,"open":14.94,"volume":597400},{"timestamp":1288359000,"date":"2010-10-29","index":1588,"close":14.84,"high":14.98,"low":14.81,"open":14.87,"volume":654000},{"timestamp":1288618200,"date":"2010-11-01","index":1589,"close":14.88,"high":15.03,"low":14.71,"open":14.95,"volume":1000700},{"timestamp":1288704600,"date":"2010-11-02","index":1590,"close":15.12,"high":15.17,"low":14.84,"open":14.97,"volume":1477700}]},{"date":"2010-07-27","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":1510,"close":12.07,"high":12.48,"low":11.94,"open":12.27,"volume":519900},{"timestamp":1279027800,"date":"2010-07-13","index":1511,"close":12.58,"high":12.63,"low":12.2,"open":12.22,"volume":580500},{"timestamp":1279114200,"date":"2010-07-14","index":1512,"close":12.74,"high":13.1,"low":12.48,"open":12.57,"volume":884600},{"timestamp":1279200600,"date":"2010-07-15","index":1513,"close":12.77,"high":12.88,"low":12.57,"open":12.79,"volume":530700},{"timestamp":1279287000,"date":"2010-07-16","index":1514,"close":12.16,"high":12.67,"low":12.09,"open":12.67,"volume":547400},{"timestamp":1279546200,"date":"2010-07-19","index":1515,"close":12.08,"high":12.23,"low":11.75,"open":12.23,"volume":670700},{"timestamp":1279632600,"date":"2010-07-20","index":1516,"close":12.32,"high":12.32,"low":11.77,"open":11.91,"volume":507100},{"timestamp":1279719000,"date":"2010-07-21","index":1517,"close":12.03,"high":12.45,"low":12.01,"open":12.4,"volume":364000},{"timestamp":1279805400,"date":"2010-07-22","index":1518,"close":12.87,"high":12.99,"low":12.23,"open":12.23,"volume":859100},{"timestamp":1279891800,"date":"2010-07-23","index":1519,"close":13.2,"high":13.22,"low":12.66,"open":12.85,"volume":614300},{"timestamp":1280151000,"date":"2010-07-26","index":1520,"close":13.59,"high":13.79,"low":13.12,"open":13.23,"volume":1433700}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":1521,"close":13.21,"high":14,"low":12.76,"open":13.88,"volume":2514000},{"timestamp":1280323800,"date":"2010-07-28","index":1522,"close":13.13,"high":13.69,"low":13.07,"open":13.14,"volume":1204000},{"timestamp":1280410200,"date":"2010-07-29","index":1523,"close":12.94,"high":13.35,"low":12.78,"open":13.3,"volume":813000},{"timestamp":1280496600,"date":"2010-07-30","index":1524,"close":12.79,"high":13.06,"low":12.68,"open":12.73,"volume":693400},{"timestamp":1280755800,"date":"2010-08-02","index":1525,"close":12.67,"high":13.04,"low":12.6,"open":13.04,"volume":810500},{"timestamp":1280842200,"date":"2010-08-03","index":1526,"close":12.48,"high":12.73,"low":12.35,"open":12.65,"volume":756300},{"timestamp":1280928600,"date":"2010-08-04","index":1527,"close":12.82,"high":12.84,"low":12.49,"open":12.49,"volume":785500},{"timestamp":1281015000,"date":"2010-08-05","index":1528,"close":12.83,"high":12.87,"low":12.64,"open":12.74,"volume":608400},{"timestamp":1281101400,"date":"2010-08-06","index":1529,"close":13,"high":13.02,"low":12.49,"open":12.59,"volume":1106300},{"timestamp":1281360600,"date":"2010-08-09","index":1530,"close":13.44,"high":13.45,"low":13.1,"open":13.11,"volume":667400},{"timestamp":1281447000,"date":"2010-08-10","index":1531,"close":13.26,"high":13.4,"low":13.07,"open":13.34,"volume":730700}]},{"date":"2010-05-04","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":1452,"close":14.86,"high":15,"low":14.51,"open":14.79,"volume":924000},{"timestamp":1271770200,"date":"2010-04-20","index":1453,"close":15.37,"high":15.41,"low":14.8,"open":14.97,"volume":833000},{"timestamp":1271856600,"date":"2010-04-21","index":1454,"close":15.52,"high":15.56,"low":15.1,"open":15.42,"volume":913700},{"timestamp":1271943000,"date":"2010-04-22","index":1455,"close":15.18,"high":15.27,"low":15,"open":15.09,"volume":1419700},{"timestamp":1272029400,"date":"2010-04-23","index":1456,"close":15.19,"high":15.3,"low":15.02,"open":15.16,"volume":621700},{"timestamp":1272288600,"date":"2010-04-26","index":1457,"close":16.16,"high":16.32,"low":15.49,"open":15.49,"volume":2180500},{"timestamp":1272375000,"date":"2010-04-27","index":1458,"close":15.7,"high":16.12,"low":15.63,"open":16.12,"volume":966600},{"timestamp":1272461400,"date":"2010-04-28","index":1459,"close":15.35,"high":15.54,"low":15.02,"open":15.36,"volume":1984700},{"timestamp":1272547800,"date":"2010-04-29","index":1460,"close":15.78,"high":15.81,"low":15.42,"open":15.45,"volume":925800},{"timestamp":1272634200,"date":"2010-04-30","index":1461,"close":15.41,"high":15.83,"low":15.25,"open":15.81,"volume":992800},{"timestamp":1272893400,"date":"2010-05-03","index":1462,"close":16.06,"high":16.14,"low":15.48,"open":15.59,"volume":1728000}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":1463,"close":14.02,"high":15.1,"low":13.56,"open":14.52,"volume":4664900},{"timestamp":1273066200,"date":"2010-05-05","index":1464,"close":14.28,"high":14.76,"low":13.97,"open":14.12,"volume":2832800},{"timestamp":1273152600,"date":"2010-05-06","index":1465,"close":13.36,"high":14.5,"low":12.43,"open":14.45,"volume":2299200},{"timestamp":1273239000,"date":"2010-05-07","index":1466,"close":12.57,"high":13.44,"low":12.35,"open":13.44,"volume":4268400},{"timestamp":1273498200,"date":"2010-05-10","index":1467,"close":13.46,"high":13.81,"low":13.2,"open":13.66,"volume":2096200},{"timestamp":1273584600,"date":"2010-05-11","index":1468,"close":13.89,"high":14.07,"low":13.23,"open":13.45,"volume":1174600},{"timestamp":1273671000,"date":"2010-05-12","index":1469,"close":14.22,"high":14.36,"low":13.98,"open":13.98,"volume":1051400},{"timestamp":1273757400,"date":"2010-05-13","index":1470,"close":13.93,"high":14.4,"low":13.85,"open":14.21,"volume":670200},{"timestamp":1273843800,"date":"2010-05-14","index":1471,"close":13.55,"high":14.04,"low":13.38,"open":13.8,"volume":1012100},{"timestamp":1274103000,"date":"2010-05-17","index":1472,"close":13.71,"high":13.94,"low":13.25,"open":13.51,"volume":867000},{"timestamp":1274189400,"date":"2010-05-18","index":1473,"close":13.6,"high":14.11,"low":13.47,"open":13.88,"volume":1048800}]},{"date":"2010-03-02","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1265985000,"date":"2010-02-12","index":1408,"close":11.53,"high":11.54,"low":11.3,"open":11.4,"volume":725100},{"timestamp":1266330600,"date":"2010-02-16","index":1409,"close":11.83,"high":11.85,"low":11.57,"open":11.62,"volume":550500},{"timestamp":1266417000,"date":"2010-02-17","index":1410,"close":12.29,"high":12.29,"low":11.87,"open":11.89,"volume":801200},{"timestamp":1266503400,"date":"2010-02-18","index":1411,"close":12.25,"high":12.36,"low":12.08,"open":12.3,"volume":886100},{"timestamp":1266589800,"date":"2010-02-19","index":1412,"close":12.28,"high":12.5,"low":12.2,"open":12.2,"volume":853100},{"timestamp":1266849000,"date":"2010-02-22","index":1413,"close":12.32,"high":12.48,"low":12.25,"open":12.46,"volume":571700},{"timestamp":1266935400,"date":"2010-02-23","index":1414,"close":12.14,"high":12.36,"low":12.1,"open":12.3,"volume":644300},{"timestamp":1267021800,"date":"2010-02-24","index":1415,"close":12.43,"high":12.5,"low":12.11,"open":12.21,"volume":581200},{"timestamp":1267108200,"date":"2010-02-25","index":1416,"close":12.43,"high":12.5,"low":12.16,"open":12.33,"volume":667300},{"timestamp":1267194600,"date":"2010-02-26","index":1417,"close":12.49,"high":12.78,"low":12.49,"open":12.56,"volume":900900},{"timestamp":1267453800,"date":"2010-03-01","index":1418,"close":12.74,"high":12.84,"low":12.5,"open":12.62,"volume":1921000}],"post":[{"timestamp":1267540200,"date":"2010-03-02","index":1419,"close":13.39,"high":13.4,"low":12.77,"open":13.17,"volume":3628900},{"timestamp":1267626600,"date":"2010-03-03","index":1420,"close":14.06,"high":14.13,"low":13.44,"open":13.52,"volume":3585700},{"timestamp":1267713000,"date":"2010-03-04","index":1421,"close":13.7,"high":14.06,"low":13.36,"open":14.06,"volume":2982700},{"timestamp":1267799400,"date":"2010-03-05","index":1422,"close":13.89,"high":13.99,"low":13.57,"open":13.7,"volume":1136700},{"timestamp":1268058600,"date":"2010-03-08","index":1423,"close":13.79,"high":14.05,"low":13.77,"open":13.97,"volume":1485400},{"timestamp":1268145000,"date":"2010-03-09","index":1424,"close":14.19,"high":14.26,"low":13.67,"open":13.81,"volume":2127000},{"timestamp":1268231400,"date":"2010-03-10","index":1425,"close":13.57,"high":14,"low":13.53,"open":14,"volume":2236000},{"timestamp":1268317800,"date":"2010-03-11","index":1426,"close":13.74,"high":13.92,"low":13.5,"open":13.61,"volume":1385500},{"timestamp":1268404200,"date":"2010-03-12","index":1427,"close":13.9,"high":13.94,"low":13.65,"open":13.88,"volume":687400},{"timestamp":1268659800,"date":"2010-03-15","index":1428,"close":13.77,"high":13.98,"low":13.69,"open":13.9,"volume":753700},{"timestamp":1268746200,"date":"2010-03-16","index":1429,"close":14.08,"high":14.08,"low":13.65,"open":13.79,"volume":1017400}]},{"date":"2009-10-13","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":1313,"close":8.77,"high":9.03,"low":8.67,"open":8.81,"volume":492100},{"timestamp":1254231000,"date":"2009-09-29","index":1314,"close":8.78,"high":9,"low":8.77,"open":8.77,"volume":191600},{"timestamp":1254317400,"date":"2009-09-30","index":1315,"close":8.84,"high":9,"low":8.5,"open":8.8,"volume":391000},{"timestamp":1254403800,"date":"2009-10-01","index":1316,"close":8.69,"high":8.87,"low":8.57,"open":8.82,"volume":199500},{"timestamp":1254490200,"date":"2009-10-02","index":1317,"close":8.41,"high":8.69,"low":8.4,"open":8.59,"volume":274800},{"timestamp":1254749400,"date":"2009-10-05","index":1318,"close":8.47,"high":8.63,"low":8.35,"open":8.42,"volume":237300},{"timestamp":1254835800,"date":"2009-10-06","index":1319,"close":8.34,"high":8.55,"low":8.17,"open":8.48,"volume":510900},{"timestamp":1254922200,"date":"2009-10-07","index":1320,"close":8.22,"high":8.4,"low":8.17,"open":8.31,"volume":278000},{"timestamp":1255008600,"date":"2009-10-08","index":1321,"close":8.6,"high":8.65,"low":8.33,"open":8.33,"volume":607200},{"timestamp":1255095000,"date":"2009-10-09","index":1322,"close":8.9,"high":8.94,"low":8.45,"open":8.62,"volume":767700},{"timestamp":1255354200,"date":"2009-10-12","index":1323,"close":9.37,"high":9.38,"low":8.97,"open":9.03,"volume":1119200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":1324,"close":8.43,"high":9.12,"low":8.38,"open":8.87,"volume":3587500},{"timestamp":1255527000,"date":"2009-10-14","index":1325,"close":8.42,"high":8.72,"low":8.26,"open":8.71,"volume":1343400},{"timestamp":1255613400,"date":"2009-10-15","index":1326,"close":8.44,"high":8.55,"low":8.35,"open":8.36,"volume":490300},{"timestamp":1255699800,"date":"2009-10-16","index":1327,"close":8.54,"high":8.55,"low":8.39,"open":8.4,"volume":425300},{"timestamp":1255959000,"date":"2009-10-19","index":1328,"close":8.52,"high":8.61,"low":8.49,"open":8.59,"volume":421900},{"timestamp":1256045400,"date":"2009-10-20","index":1329,"close":8.37,"high":8.52,"low":8.35,"open":8.52,"volume":515600},{"timestamp":1256131800,"date":"2009-10-21","index":1330,"close":8.04,"high":8.49,"low":7.97,"open":8.35,"volume":975500},{"timestamp":1256218200,"date":"2009-10-22","index":1331,"close":8.1,"high":8.16,"low":7.95,"open":8.05,"volume":509800},{"timestamp":1256304600,"date":"2009-10-23","index":1332,"close":7.9,"high":8.23,"low":7.85,"open":8.16,"volume":623300},{"timestamp":1256563800,"date":"2009-10-26","index":1333,"close":7.9,"high":8.01,"low":7.81,"open":7.95,"volume":581900},{"timestamp":1256650200,"date":"2009-10-27","index":1334,"close":7.78,"high":7.99,"low":7.69,"open":7.89,"volume":562300}]},{"date":"2009-07-22","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":1255,"close":7.52,"high":7.66,"low":7.47,"open":7.57,"volume":373200},{"timestamp":1247059800,"date":"2009-07-08","index":1256,"close":7.63,"high":7.88,"low":7.43,"open":7.5,"volume":447700},{"timestamp":1247146200,"date":"2009-07-09","index":1257,"close":7.48,"high":7.76,"low":7.29,"open":7.66,"volume":652900},{"timestamp":1247232600,"date":"2009-07-10","index":1258,"close":7.63,"high":7.75,"low":7.3,"open":7.46,"volume":235700},{"timestamp":1247491800,"date":"2009-07-13","index":1259,"close":7.81,"high":7.84,"low":7.44,"open":7.66,"volume":230000},{"timestamp":1247578200,"date":"2009-07-14","index":1260,"close":8.17,"high":8.35,"low":7.66,"open":7.81,"volume":579100},{"timestamp":1247664600,"date":"2009-07-15","index":1261,"close":8.2,"high":8.35,"low":8.02,"open":8.2,"volume":342800},{"timestamp":1247751000,"date":"2009-07-16","index":1262,"close":7.97,"high":8.17,"low":7.77,"open":8.13,"volume":381300},{"timestamp":1247837400,"date":"2009-07-17","index":1263,"close":7.91,"high":8.07,"low":7.89,"open":7.98,"volume":217400},{"timestamp":1248096600,"date":"2009-07-20","index":1264,"close":8.09,"high":8.13,"low":7.81,"open":7.91,"volume":419400},{"timestamp":1248183000,"date":"2009-07-21","index":1265,"close":8.37,"high":8.39,"low":8.03,"open":8.16,"volume":500100}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":1266,"close":8.44,"high":8.6,"low":7.34,"open":8.37,"volume":2311500},{"timestamp":1248355800,"date":"2009-07-23","index":1267,"close":8.33,"high":8.54,"low":8.21,"open":8.44,"volume":1073600},{"timestamp":1248442200,"date":"2009-07-24","index":1268,"close":8.31,"high":8.32,"low":8.21,"open":8.26,"volume":419400},{"timestamp":1248701400,"date":"2009-07-27","index":1269,"close":8.3,"high":8.37,"low":8.17,"open":8.34,"volume":451900},{"timestamp":1248787800,"date":"2009-07-28","index":1270,"close":8.24,"high":8.34,"low":8.1,"open":8.3,"volume":320900},{"timestamp":1248874200,"date":"2009-07-29","index":1271,"close":8.14,"high":8.21,"low":8.01,"open":8.21,"volume":316700},{"timestamp":1248960600,"date":"2009-07-30","index":1272,"close":8.3,"high":8.72,"low":8.16,"open":8.27,"volume":520400},{"timestamp":1249047000,"date":"2009-07-31","index":1273,"close":8.22,"high":8.35,"low":8.22,"open":8.24,"volume":380100},{"timestamp":1249306200,"date":"2009-08-03","index":1274,"close":8.3,"high":8.3,"low":8.12,"open":8.3,"volume":330300},{"timestamp":1249392600,"date":"2009-08-04","index":1275,"close":8.25,"high":8.3,"low":8.2,"open":8.22,"volume":214900},{"timestamp":1249479000,"date":"2009-08-05","index":1276,"close":8.25,"high":8.29,"low":8.19,"open":8.23,"volume":404100}]},{"date":"2009-04-30","estimated":0.17,"reported":0.2,"pre":[{"timestamp":1239802200,"date":"2009-04-15","index":1198,"close":7.1,"high":7.16,"low":6.91,"open":7.14,"volume":534800},{"timestamp":1239888600,"date":"2009-04-16","index":1199,"close":7.25,"high":7.33,"low":6.98,"open":7.14,"volume":476100},{"timestamp":1239975000,"date":"2009-04-17","index":1200,"close":7.05,"high":7.3,"low":6.96,"open":7.24,"volume":421800},{"timestamp":1240234200,"date":"2009-04-20","index":1201,"close":6.65,"high":6.95,"low":6.41,"open":6.9,"volume":432700},{"timestamp":1240320600,"date":"2009-04-21","index":1202,"close":7.2,"high":7.21,"low":6.54,"open":6.6,"volume":1005400},{"timestamp":1240407000,"date":"2009-04-22","index":1203,"close":7.41,"high":8.02,"low":7.04,"open":7.09,"volume":1449400},{"timestamp":1240493400,"date":"2009-04-23","index":1204,"close":7.92,"high":7.97,"low":7.33,"open":7.57,"volume":1035100},{"timestamp":1240579800,"date":"2009-04-24","index":1205,"close":8.38,"high":8.47,"low":7.9,"open":7.99,"volume":1343300},{"timestamp":1240839000,"date":"2009-04-27","index":1206,"close":8.49,"high":9.05,"low":8.15,"open":8.17,"volume":1111000},{"timestamp":1240925400,"date":"2009-04-28","index":1207,"close":8.62,"high":8.84,"low":8.32,"open":8.42,"volume":569500},{"timestamp":1241011800,"date":"2009-04-29","index":1208,"close":9.21,"high":9.34,"low":8.6,"open":8.68,"volume":1413400}],"post":[{"timestamp":1241098200,"date":"2009-04-30","index":1209,"close":9.44,"high":10.07,"low":9.25,"open":9.6,"volume":1874000},{"timestamp":1241184600,"date":"2009-05-01","index":1210,"close":9.49,"high":9.57,"low":8.81,"open":9.24,"volume":1341100},{"timestamp":1241443800,"date":"2009-05-04","index":1211,"close":9.3,"high":9.5,"low":9.12,"open":9.45,"volume":1397000},{"timestamp":1241530200,"date":"2009-05-05","index":1212,"close":9.13,"high":9.34,"low":8.97,"open":9.25,"volume":539700},{"timestamp":1241616600,"date":"2009-05-06","index":1213,"close":8.85,"high":9.26,"low":8.55,"open":9.25,"volume":816900},{"timestamp":1241703000,"date":"2009-05-07","index":1214,"close":8.42,"high":9.05,"low":8.24,"open":8.97,"volume":865900},{"timestamp":1241789400,"date":"2009-05-08","index":1215,"close":9.2,"high":9.22,"low":8.35,"open":8.63,"volume":931500},{"timestamp":1242048600,"date":"2009-05-11","index":1216,"close":8.94,"high":9.05,"low":8.75,"open":9.01,"volume":662800},{"timestamp":1242135000,"date":"2009-05-12","index":1217,"close":8.69,"high":8.98,"low":8.53,"open":8.98,"volume":533100},{"timestamp":1242221400,"date":"2009-05-13","index":1218,"close":8.14,"high":8.57,"low":8.02,"open":8.57,"volume":718300},{"timestamp":1242307800,"date":"2009-05-14","index":1219,"close":8.14,"high":8.32,"low":8.03,"open":8.18,"volume":657100}]},{"date":"2009-02-24","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":1152,"close":7,"high":7.07,"low":6.91,"open":6.95,"volume":371000},{"timestamp":1234189800,"date":"2009-02-09","index":1153,"close":7,"high":7,"low":6.72,"open":6.95,"volume":392500},{"timestamp":1234276200,"date":"2009-02-10","index":1154,"close":6.59,"high":7.13,"low":6.48,"open":6.97,"volume":492000},{"timestamp":1234362600,"date":"2009-02-11","index":1155,"close":6.52,"high":6.75,"low":6.35,"open":6.65,"volume":325000},{"timestamp":1234449000,"date":"2009-02-12","index":1156,"close":6.51,"high":6.58,"low":6.23,"open":6.42,"volume":515800},{"timestamp":1234535400,"date":"2009-02-13","index":1157,"close":6.45,"high":6.71,"low":6.38,"open":6.62,"volume":312600},{"timestamp":1234881000,"date":"2009-02-17","index":1158,"close":6.04,"high":6.25,"low":5.99,"open":6.15,"volume":359000},{"timestamp":1234967400,"date":"2009-02-18","index":1159,"close":5.94,"high":6.16,"low":5.79,"open":6.09,"volume":459700},{"timestamp":1235053800,"date":"2009-02-19","index":1160,"close":6.22,"high":6.36,"low":6,"open":6.15,"volume":573500},{"timestamp":1235140200,"date":"2009-02-20","index":1161,"close":6.55,"high":6.67,"low":6.02,"open":6.22,"volume":529800},{"timestamp":1235399400,"date":"2009-02-23","index":1162,"close":6.49,"high":6.77,"low":6.32,"open":6.63,"volume":740500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":1163,"close":6.15,"high":6.67,"low":4.76,"open":6.67,"volume":3134100},{"timestamp":1235572200,"date":"2009-02-25","index":1164,"close":6.4,"high":6.47,"low":5.98,"open":6.15,"volume":1050100},{"timestamp":1235658600,"date":"2009-02-26","index":1165,"close":6.52,"high":6.9,"low":6.41,"open":6.49,"volume":656900},{"timestamp":1235745000,"date":"2009-02-27","index":1166,"close":6.83,"high":6.98,"low":6.35,"open":6.44,"volume":510000},{"timestamp":1236004200,"date":"2009-03-02","index":1167,"close":6.7,"high":6.99,"low":6.52,"open":6.72,"volume":603700},{"timestamp":1236090600,"date":"2009-03-03","index":1168,"close":6.33,"high":6.82,"low":6,"open":6.82,"volume":760900},{"timestamp":1236177000,"date":"2009-03-04","index":1169,"close":6.44,"high":6.59,"low":6.27,"open":6.33,"volume":466400},{"timestamp":1236263400,"date":"2009-03-05","index":1170,"close":5.91,"high":6.04,"low":5.76,"open":6,"volume":1059400},{"timestamp":1236349800,"date":"2009-03-06","index":1171,"close":5.88,"high":6.04,"low":5.73,"open":5.87,"volume":621100},{"timestamp":1236605400,"date":"2009-03-09","index":1172,"close":5.73,"high":6.01,"low":5.61,"open":5.83,"volume":577400},{"timestamp":1236691800,"date":"2009-03-10","index":1173,"close":6.11,"high":6.19,"low":5.85,"open":5.9,"volume":519800}]},{"date":"2008-10-14","estimated":0.21,"reported":0.13,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":1062,"close":11.47,"high":12.27,"low":11.29,"open":12.1,"volume":441500},{"timestamp":1222781400,"date":"2008-09-30","index":1063,"close":12.14,"high":12.17,"low":11.35,"open":11.8,"volume":425100},{"timestamp":1222867800,"date":"2008-10-01","index":1064,"close":11.97,"high":12.07,"low":11.73,"open":12.03,"volume":286900},{"timestamp":1222954200,"date":"2008-10-02","index":1065,"close":11.32,"high":12.01,"low":11.29,"open":12.01,"volume":257400},{"timestamp":1223040600,"date":"2008-10-03","index":1066,"close":10.73,"high":11.54,"low":10.73,"open":11.47,"volume":255400},{"timestamp":1223299800,"date":"2008-10-06","index":1067,"close":10.09,"high":10.57,"low":9.9,"open":10.45,"volume":992100},{"timestamp":1223386200,"date":"2008-10-07","index":1068,"close":9.75,"high":10.38,"low":9.65,"open":10.18,"volume":472500},{"timestamp":1223472600,"date":"2008-10-08","index":1069,"close":9.77,"high":10.15,"low":9.57,"open":9.57,"volume":498300},{"timestamp":1223559000,"date":"2008-10-09","index":1070,"close":9.39,"high":9.98,"low":9.33,"open":9.74,"volume":427200},{"timestamp":1223645400,"date":"2008-10-10","index":1071,"close":9.53,"high":9.71,"low":8.69,"open":8.95,"volume":938100},{"timestamp":1223904600,"date":"2008-10-13","index":1072,"close":10,"high":10.08,"low":9.84,"open":10,"volume":237300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":1073,"close":7.45,"high":9.6,"low":6.75,"open":9.6,"volume":2020400},{"timestamp":1224077400,"date":"2008-10-15","index":1074,"close":6.72,"high":7.45,"low":6.61,"open":7.45,"volume":887200},{"timestamp":1224163800,"date":"2008-10-16","index":1075,"close":6.49,"high":7.14,"low":6.3,"open":6.77,"volume":1473600},{"timestamp":1224250200,"date":"2008-10-17","index":1076,"close":6.43,"high":6.64,"low":5.89,"open":6.27,"volume":1075300},{"timestamp":1224509400,"date":"2008-10-20","index":1077,"close":6.4,"high":6.64,"low":6.33,"open":6.48,"volume":478400},{"timestamp":1224595800,"date":"2008-10-21","index":1078,"close":5.99,"high":6.4,"low":5.92,"open":6.28,"volume":622800},{"timestamp":1224682200,"date":"2008-10-22","index":1079,"close":5.84,"high":6.33,"low":5.76,"open":6.15,"volume":855600},{"timestamp":1224768600,"date":"2008-10-23","index":1080,"close":5.6,"high":5.96,"low":5.5,"open":5.91,"volume":632800},{"timestamp":1224855000,"date":"2008-10-24","index":1081,"close":5.25,"high":5.4,"low":5.02,"open":5.33,"volume":905700},{"timestamp":1225114200,"date":"2008-10-27","index":1082,"close":4.97,"high":5.5,"low":4.97,"open":5.1,"volume":484400},{"timestamp":1225200600,"date":"2008-10-28","index":1083,"close":4.97,"high":5.2,"low":4.81,"open":5.07,"volume":644000}]},{"date":"2008-07-22","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":1003,"close":11.07,"high":11.32,"low":10.87,"open":11.18,"volume":622200},{"timestamp":1215523800,"date":"2008-07-08","index":1004,"close":11.74,"high":11.75,"low":11.07,"open":11.14,"volume":644600},{"timestamp":1215610200,"date":"2008-07-09","index":1005,"close":11.03,"high":11.94,"low":11.03,"open":11.72,"volume":459700},{"timestamp":1215696600,"date":"2008-07-10","index":1006,"close":10.67,"high":11.18,"low":10.61,"open":11,"volume":447000},{"timestamp":1215783000,"date":"2008-07-11","index":1007,"close":10.58,"high":10.85,"low":10.2,"open":10.6,"volume":1061700},{"timestamp":1216042200,"date":"2008-07-14","index":1008,"close":10.23,"high":10.7,"low":10.16,"open":10.69,"volume":547600},{"timestamp":1216128600,"date":"2008-07-15","index":1009,"close":10.27,"high":10.59,"low":9.85,"open":10.05,"volume":605300},{"timestamp":1216215000,"date":"2008-07-16","index":1010,"close":10.88,"high":11.08,"low":10.2,"open":10.35,"volume":533200},{"timestamp":1216301400,"date":"2008-07-17","index":1011,"close":10.6,"high":11.05,"low":10.43,"open":11.05,"volume":1154600},{"timestamp":1216387800,"date":"2008-07-18","index":1012,"close":10.59,"high":11.02,"low":10.31,"open":10.67,"volume":645600},{"timestamp":1216647000,"date":"2008-07-21","index":1013,"close":10.39,"high":10.75,"low":10.22,"open":10.74,"volume":501400}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":1014,"close":12.63,"high":12.79,"low":10.95,"open":11.45,"volume":1272200},{"timestamp":1216819800,"date":"2008-07-23","index":1015,"close":13.36,"high":14.2,"low":12.62,"open":12.62,"volume":1619600},{"timestamp":1216906200,"date":"2008-07-24","index":1016,"close":12.77,"high":13.76,"low":12.72,"open":13.42,"volume":637200},{"timestamp":1216992600,"date":"2008-07-25","index":1017,"close":12.98,"high":13.38,"low":12.76,"open":12.93,"volume":478200},{"timestamp":1217251800,"date":"2008-07-28","index":1018,"close":12.76,"high":13.29,"low":12.54,"open":12.96,"volume":635700},{"timestamp":1217338200,"date":"2008-07-29","index":1019,"close":13.07,"high":13.34,"low":12.85,"open":12.86,"volume":435100},{"timestamp":1217424600,"date":"2008-07-30","index":1020,"close":12.99,"high":13.36,"low":12.78,"open":13.26,"volume":344100},{"timestamp":1217511000,"date":"2008-07-31","index":1021,"close":12.96,"high":13.24,"low":12.74,"open":12.84,"volume":311100},{"timestamp":1217597400,"date":"2008-08-01","index":1022,"close":12.94,"high":13.07,"low":12.53,"open":12.94,"volume":392800},{"timestamp":1217856600,"date":"2008-08-04","index":1023,"close":12.82,"high":13.06,"low":12.41,"open":12.88,"volume":500200},{"timestamp":1217943000,"date":"2008-08-05","index":1024,"close":13.4,"high":13.66,"low":12.96,"open":12.96,"volume":737700}]},{"date":"2008-04-29","estimated":0.24,"reported":0.21,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":945,"close":12.77,"high":12.98,"low":12.68,"open":12.79,"volume":447700},{"timestamp":1208266200,"date":"2008-04-15","index":946,"close":12.59,"high":12.88,"low":12.39,"open":12.88,"volume":671600},{"timestamp":1208352600,"date":"2008-04-16","index":947,"close":12.74,"high":12.77,"low":12.51,"open":12.73,"volume":470100},{"timestamp":1208439000,"date":"2008-04-17","index":948,"close":12.63,"high":12.79,"low":12.59,"open":12.66,"volume":270400},{"timestamp":1208525400,"date":"2008-04-18","index":949,"close":13.05,"high":13.12,"low":12.69,"open":12.86,"volume":340600},{"timestamp":1208784600,"date":"2008-04-21","index":950,"close":13,"high":13.22,"low":12.9,"open":12.97,"volume":251700},{"timestamp":1208871000,"date":"2008-04-22","index":951,"close":12.65,"high":12.94,"low":12.49,"open":12.91,"volume":202700},{"timestamp":1208957400,"date":"2008-04-23","index":952,"close":12.84,"high":12.97,"low":12.52,"open":12.65,"volume":429600},{"timestamp":1209043800,"date":"2008-04-24","index":953,"close":12.94,"high":13.13,"low":12.57,"open":12.83,"volume":264800},{"timestamp":1209130200,"date":"2008-04-25","index":954,"close":13.09,"high":13.22,"low":12.81,"open":13.02,"volume":166300},{"timestamp":1209389400,"date":"2008-04-28","index":955,"close":12.69,"high":13.28,"low":12.5,"open":13.18,"volume":892600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":956,"close":12.9,"high":13.51,"low":11.68,"open":12.18,"volume":871200},{"timestamp":1209562200,"date":"2008-04-30","index":957,"close":13.28,"high":13.58,"low":13,"open":13,"volume":645900},{"timestamp":1209648600,"date":"2008-05-01","index":958,"close":13.51,"high":13.75,"low":13.05,"open":13.28,"volume":500800},{"timestamp":1209735000,"date":"2008-05-02","index":959,"close":13.52,"high":13.72,"low":13.46,"open":13.59,"volume":225600},{"timestamp":1209994200,"date":"2008-05-05","index":960,"close":13.51,"high":13.56,"low":13.21,"open":13.4,"volume":226900},{"timestamp":1210080600,"date":"2008-05-06","index":961,"close":13.46,"high":13.67,"low":13.37,"open":13.42,"volume":206700},{"timestamp":1210167000,"date":"2008-05-07","index":962,"close":13.14,"high":13.64,"low":13.13,"open":13.34,"volume":193700},{"timestamp":1210253400,"date":"2008-05-08","index":963,"close":13.1,"high":13.26,"low":13.02,"open":13.17,"volume":219600},{"timestamp":1210339800,"date":"2008-05-09","index":964,"close":13.05,"high":13.24,"low":12.94,"open":13,"volume":365000},{"timestamp":1210599000,"date":"2008-05-12","index":965,"close":13.51,"high":13.53,"low":13.11,"open":13.12,"volume":190900},{"timestamp":1210685400,"date":"2008-05-13","index":966,"close":13.7,"high":13.75,"low":13.39,"open":13.5,"volume":176800}]},{"date":"2008-02-26","estimated":0.26,"reported":0.21,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":901,"close":13.61,"high":13.87,"low":13.42,"open":13.84,"volume":285400},{"timestamp":1202740200,"date":"2008-02-11","index":902,"close":13.36,"high":13.56,"low":13.23,"open":13.56,"volume":574800},{"timestamp":1202826600,"date":"2008-02-12","index":903,"close":13.68,"high":13.82,"low":13.37,"open":13.4,"volume":289400},{"timestamp":1202913000,"date":"2008-02-13","index":904,"close":14.08,"high":14.1,"low":13.68,"open":13.84,"volume":433300},{"timestamp":1202999400,"date":"2008-02-14","index":905,"close":13.63,"high":14.18,"low":13.53,"open":14.1,"volume":483100},{"timestamp":1203085800,"date":"2008-02-15","index":906,"close":13.53,"high":13.6,"low":13.19,"open":13.51,"volume":336700},{"timestamp":1203431400,"date":"2008-02-19","index":907,"close":13.49,"high":13.83,"low":13.4,"open":13.66,"volume":324700},{"timestamp":1203517800,"date":"2008-02-20","index":908,"close":13.81,"high":13.91,"low":13.39,"open":13.49,"volume":338300},{"timestamp":1203604200,"date":"2008-02-21","index":909,"close":13.42,"high":14.08,"low":13.36,"open":13.94,"volume":322900},{"timestamp":1203690600,"date":"2008-02-22","index":910,"close":13.29,"high":13.54,"low":13.18,"open":13.47,"volume":950800},{"timestamp":1203949800,"date":"2008-02-25","index":911,"close":13.01,"high":13.29,"low":12.86,"open":13.24,"volume":1513700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":912,"close":13.74,"high":14.32,"low":12.52,"open":12.55,"volume":1478400},{"timestamp":1204122600,"date":"2008-02-27","index":913,"close":14.06,"high":14.29,"low":13.09,"open":13.64,"volume":804900},{"timestamp":1204209000,"date":"2008-02-28","index":914,"close":13.54,"high":13.98,"low":13.47,"open":13.98,"volume":784900},{"timestamp":1204295400,"date":"2008-02-29","index":915,"close":13.25,"high":13.68,"low":13.12,"open":13.35,"volume":942600},{"timestamp":1204554600,"date":"2008-03-03","index":916,"close":13.33,"high":13.39,"low":12.99,"open":13.31,"volume":1024600},{"timestamp":1204641000,"date":"2008-03-04","index":917,"close":13.34,"high":13.46,"low":13.1,"open":13.14,"volume":384500},{"timestamp":1204727400,"date":"2008-03-05","index":918,"close":13.39,"high":13.44,"low":13.25,"open":13.29,"volume":449100},{"timestamp":1204813800,"date":"2008-03-06","index":919,"close":13.04,"high":13.44,"low":13,"open":13.4,"volume":849600},{"timestamp":1204900200,"date":"2008-03-07","index":920,"close":12.88,"high":13.23,"low":12.68,"open":12.81,"volume":550700},{"timestamp":1205155800,"date":"2008-03-10","index":921,"close":13.02,"high":13.18,"low":12.9,"open":12.9,"volume":414800},{"timestamp":1205242200,"date":"2008-03-11","index":922,"close":13.34,"high":13.45,"low":13.04,"open":13.31,"volume":489000}]},{"date":"2007-10-16","estimated":0.23,"reported":0.17,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":811,"close":17.17,"high":17.27,"low":16.64,"open":16.64,"volume":316300},{"timestamp":1191331800,"date":"2007-10-02","index":812,"close":17.25,"high":17.3,"low":17.19,"open":17.22,"volume":218900},{"timestamp":1191418200,"date":"2007-10-03","index":813,"close":17.25,"high":17.28,"low":17.09,"open":17.16,"volume":202600},{"timestamp":1191504600,"date":"2007-10-04","index":814,"close":16.94,"high":17.34,"low":16.75,"open":17.34,"volume":330600},{"timestamp":1191591000,"date":"2007-10-05","index":815,"close":17.21,"high":17.4,"low":17.01,"open":17.11,"volume":237300},{"timestamp":1191850200,"date":"2007-10-08","index":816,"close":16.89,"high":17.2,"low":16.8,"open":17.2,"volume":374600},{"timestamp":1191936600,"date":"2007-10-09","index":817,"close":16.94,"high":17.05,"low":16.8,"open":16.87,"volume":691700},{"timestamp":1192023000,"date":"2007-10-10","index":818,"close":16.88,"high":16.96,"low":16.8,"open":16.85,"volume":501800},{"timestamp":1192109400,"date":"2007-10-11","index":819,"close":16.81,"high":16.99,"low":16.69,"open":16.99,"volume":634000},{"timestamp":1192195800,"date":"2007-10-12","index":820,"close":16.75,"high":16.9,"low":16.7,"open":16.78,"volume":499800},{"timestamp":1192455000,"date":"2007-10-15","index":821,"close":16.56,"high":16.78,"low":16.3,"open":16.68,"volume":700200}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":822,"close":14.29,"high":15.61,"low":14.22,"open":15.51,"volume":2538100},{"timestamp":1192627800,"date":"2007-10-17","index":823,"close":14.63,"high":14.86,"low":14.09,"open":14.25,"volume":1783700},{"timestamp":1192714200,"date":"2007-10-18","index":824,"close":14.74,"high":14.74,"low":14.3,"open":14.48,"volume":1411900},{"timestamp":1192800600,"date":"2007-10-19","index":825,"close":14.46,"high":14.7,"low":14.41,"open":14.68,"volume":833000},{"timestamp":1193059800,"date":"2007-10-22","index":826,"close":14.48,"high":14.65,"low":14.24,"open":14.4,"volume":729700},{"timestamp":1193146200,"date":"2007-10-23","index":827,"close":15.02,"high":15.08,"low":14.52,"open":14.61,"volume":963400},{"timestamp":1193232600,"date":"2007-10-24","index":828,"close":15.3,"high":15.3,"low":14.8,"open":14.94,"volume":836600},{"timestamp":1193319000,"date":"2007-10-25","index":829,"close":15.17,"high":15.35,"low":14.96,"open":15.35,"volume":673900},{"timestamp":1193405400,"date":"2007-10-26","index":830,"close":15.18,"high":15.37,"low":14.9,"open":15.35,"volume":459300},{"timestamp":1193664600,"date":"2007-10-29","index":831,"close":14.82,"high":15.31,"low":14.77,"open":15.17,"volume":428500},{"timestamp":1193751000,"date":"2007-10-30","index":832,"close":14.68,"high":14.85,"low":14.65,"open":14.83,"volume":715100}]},{"date":"2007-07-24","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":752,"close":18.76,"high":18.96,"low":18.72,"open":18.88,"volume":392000},{"timestamp":1184074200,"date":"2007-07-10","index":753,"close":18.47,"high":18.72,"low":18.39,"open":18.64,"volume":570800},{"timestamp":1184160600,"date":"2007-07-11","index":754,"close":18.73,"high":18.86,"low":18.37,"open":18.42,"volume":772200},{"timestamp":1184247000,"date":"2007-07-12","index":755,"close":18.83,"high":19.02,"low":18.79,"open":18.81,"volume":369000},{"timestamp":1184333400,"date":"2007-07-13","index":756,"close":18.79,"high":18.81,"low":18.54,"open":18.77,"volume":298400},{"timestamp":1184592600,"date":"2007-07-16","index":757,"close":18.69,"high":18.83,"low":18.42,"open":18.68,"volume":459000},{"timestamp":1184679000,"date":"2007-07-17","index":758,"close":18.62,"high":18.89,"low":18.57,"open":18.78,"volume":349600},{"timestamp":1184765400,"date":"2007-07-18","index":759,"close":18.39,"high":18.8,"low":18.27,"open":18.52,"volume":662500},{"timestamp":1184851800,"date":"2007-07-19","index":760,"close":18.52,"high":18.56,"low":18.31,"open":18.39,"volume":425400},{"timestamp":1184938200,"date":"2007-07-20","index":761,"close":18.31,"high":18.55,"low":18.12,"open":18.48,"volume":409000},{"timestamp":1185197400,"date":"2007-07-23","index":762,"close":18.28,"high":18.61,"low":18.24,"open":18.29,"volume":575400}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":763,"close":21.21,"high":21.58,"low":19.21,"open":19.25,"volume":3583200},{"timestamp":1185370200,"date":"2007-07-25","index":764,"close":20.71,"high":21.25,"low":20.4,"open":21.25,"volume":1189300},{"timestamp":1185456600,"date":"2007-07-26","index":765,"close":19.96,"high":20.64,"low":19.68,"open":20.5,"volume":908000},{"timestamp":1185543000,"date":"2007-07-27","index":766,"close":19.5,"high":20.4,"low":19.35,"open":19.87,"volume":868800},{"timestamp":1185802200,"date":"2007-07-30","index":767,"close":19.29,"high":19.75,"low":19.09,"open":19.49,"volume":622600},{"timestamp":1185888600,"date":"2007-07-31","index":768,"close":19.15,"high":19.83,"low":19.08,"open":19.45,"volume":481500},{"timestamp":1185975000,"date":"2007-08-01","index":769,"close":18.97,"high":19.67,"low":18.42,"open":19.3,"volume":845100},{"timestamp":1186061400,"date":"2007-08-02","index":770,"close":19.02,"high":19.24,"low":18.67,"open":19.01,"volume":622000},{"timestamp":1186147800,"date":"2007-08-03","index":771,"close":17.73,"high":19.15,"low":17.7,"open":18.99,"volume":1138900},{"timestamp":1186407000,"date":"2007-08-06","index":772,"close":18.05,"high":18.34,"low":17.41,"open":17.81,"volume":1039700},{"timestamp":1186493400,"date":"2007-08-07","index":773,"close":17.76,"high":18.15,"low":17.36,"open":17.97,"volume":1100000}]},{"date":"2007-05-02","estimated":0.43,"reported":0.38,"pre":[{"timestamp":1176816600,"date":"2007-04-17","index":695,"close":33.51,"high":33.73,"low":33.25,"open":33.66,"volume":325300},{"timestamp":1176903000,"date":"2007-04-18","index":696,"close":33.63,"high":35.67,"low":33.61,"open":35.67,"volume":3246000},{"timestamp":1176989400,"date":"2007-04-19","index":697,"close":32.62,"high":33.4,"low":32.15,"open":33.39,"volume":2005500},{"timestamp":1177075800,"date":"2007-04-20","index":698,"close":33.26,"high":33.3,"low":32.73,"open":32.98,"volume":1688000},{"timestamp":1177335000,"date":"2007-04-23","index":699,"close":33.21,"high":33.67,"low":33.12,"open":33.15,"volume":1613000},{"timestamp":1177421400,"date":"2007-04-24","index":700,"close":32.7,"high":33.42,"low":32.59,"open":33.4,"volume":1416100},{"timestamp":1177507800,"date":"2007-04-25","index":701,"close":32.81,"high":33,"low":32.66,"open":32.85,"volume":1384300},{"timestamp":1177594200,"date":"2007-04-26","index":702,"close":33.06,"high":33.84,"low":32.82,"open":33.84,"volume":1004300},{"timestamp":1177680600,"date":"2007-04-27","index":703,"close":32.92,"high":33.14,"low":32.79,"open":33.07,"volume":472600},{"timestamp":1177939800,"date":"2007-04-30","index":704,"close":32.25,"high":33.06,"low":32.17,"open":32.9,"volume":1019400},{"timestamp":1178026200,"date":"2007-05-01","index":705,"close":32.6,"high":32.65,"low":31.55,"open":32.35,"volume":1158000}],"post":[{"timestamp":1178112600,"date":"2007-05-02","index":706,"close":32.07,"high":32.25,"low":31.12,"open":31.75,"volume":2254800},{"timestamp":1178199000,"date":"2007-05-03","index":707,"close":31.99,"high":32.24,"low":31.82,"open":32.05,"volume":835700},{"timestamp":1178285400,"date":"2007-05-04","index":708,"close":32.37,"high":32.39,"low":31.75,"open":32.31,"volume":1156600},{"timestamp":1178544600,"date":"2007-05-07","index":709,"close":19.63,"high":19.95,"low":18.95,"open":19,"volume":3862600},{"timestamp":1178631000,"date":"2007-05-08","index":710,"close":19.86,"high":19.9,"low":19.63,"open":19.7,"volume":1602500},{"timestamp":1178717400,"date":"2007-05-09","index":711,"close":20.12,"high":20.2,"low":19.83,"open":19.91,"volume":1049300},{"timestamp":1178803800,"date":"2007-05-10","index":712,"close":19.75,"high":20.2,"low":19.7,"open":20.05,"volume":1025600},{"timestamp":1178890200,"date":"2007-05-11","index":713,"close":20.01,"high":20.09,"low":19.74,"open":19.74,"volume":738600},{"timestamp":1179149400,"date":"2007-05-14","index":714,"close":20.21,"high":20.21,"low":19.98,"open":19.98,"volume":1058800},{"timestamp":1179235800,"date":"2007-05-15","index":715,"close":19.94,"high":20.3,"low":19.9,"open":20.23,"volume":700700},{"timestamp":1179322200,"date":"2007-05-16","index":716,"close":19.89,"high":20.02,"low":19.75,"open":19.95,"volume":787800}]},{"date":"2007-02-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1170858600,"date":"2007-02-07","index":648,"close":32.38,"high":32.4,"low":29.85,"open":29.85,"volume":4274000},{"timestamp":1170945000,"date":"2007-02-08","index":649,"close":31.95,"high":32.24,"low":31.8,"open":32.22,"volume":892500},{"timestamp":1171031400,"date":"2007-02-09","index":650,"close":31.75,"high":32.18,"low":31.6,"open":31.94,"volume":683500},{"timestamp":1171290600,"date":"2007-02-12","index":651,"close":31.71,"high":31.92,"low":31.57,"open":31.88,"volume":830400},{"timestamp":1171377000,"date":"2007-02-13","index":652,"close":31.82,"high":31.98,"low":31.73,"open":31.85,"volume":696800},{"timestamp":1171463400,"date":"2007-02-14","index":653,"close":31.76,"high":32.16,"low":31.7,"open":31.82,"volume":555500},{"timestamp":1171549800,"date":"2007-02-15","index":654,"close":31.97,"high":32.2,"low":31.7,"open":31.81,"volume":331100},{"timestamp":1171636200,"date":"2007-02-16","index":655,"close":32.05,"high":32.05,"low":31.8,"open":31.97,"volume":463400},{"timestamp":1171981800,"date":"2007-02-20","index":656,"close":32.09,"high":32.32,"low":31.65,"open":32,"volume":328100},{"timestamp":1172068200,"date":"2007-02-21","index":657,"close":32.3,"high":32.37,"low":32,"open":32.02,"volume":246100},{"timestamp":1172154600,"date":"2007-02-22","index":658,"close":32.3,"high":32.32,"low":31.94,"open":32.25,"volume":444600}],"post":[{"timestamp":1172241000,"date":"2007-02-23","index":659,"close":31.95,"high":32.13,"low":31.45,"open":31.8,"volume":664100},{"timestamp":1172500200,"date":"2007-02-26","index":660,"close":31.7,"high":31.9,"low":31.55,"open":31.85,"volume":559200},{"timestamp":1172586600,"date":"2007-02-27","index":661,"close":31.08,"high":31.5,"low":31,"open":31.4,"volume":451200},{"timestamp":1172673000,"date":"2007-02-28","index":662,"close":30.86,"high":31.45,"low":30.8,"open":31.05,"volume":791200},{"timestamp":1172759400,"date":"2007-03-01","index":663,"close":31.17,"high":31.39,"low":30.12,"open":30.35,"volume":522600},{"timestamp":1172845800,"date":"2007-03-02","index":664,"close":30.83,"high":31.14,"low":30.68,"open":30.7,"volume":416900},{"timestamp":1173105000,"date":"2007-03-05","index":665,"close":30.46,"high":30.71,"low":30.42,"open":30.7,"volume":384700},{"timestamp":1173191400,"date":"2007-03-06","index":666,"close":30.83,"high":30.92,"low":30.47,"open":30.68,"volume":306200},{"timestamp":1173277800,"date":"2007-03-07","index":667,"close":30.93,"high":31.11,"low":30.7,"open":30.76,"volume":297600},{"timestamp":1173364200,"date":"2007-03-08","index":668,"close":31.27,"high":31.35,"low":30.96,"open":31.2,"volume":245600},{"timestamp":1173450600,"date":"2007-03-09","index":669,"close":31.35,"high":31.52,"low":31.3,"open":31.4,"volume":246000}]},{"date":"2006-10-12","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1159363800,"date":"2006-09-27","index":558,"close":25.58,"high":25.95,"low":25.32,"open":25.63,"volume":406800},{"timestamp":1159450200,"date":"2006-09-28","index":559,"close":25.56,"high":25.8,"low":25.35,"open":25.58,"volume":330000},{"timestamp":1159536600,"date":"2006-09-29","index":560,"close":25.65,"high":26.11,"low":25.56,"open":25.56,"volume":360600},{"timestamp":1159795800,"date":"2006-10-02","index":561,"close":25.57,"high":26.12,"low":25.45,"open":25.67,"volume":375900},{"timestamp":1159882200,"date":"2006-10-03","index":562,"close":26.03,"high":26.13,"low":25.35,"open":25.58,"volume":492000},{"timestamp":1159968600,"date":"2006-10-04","index":563,"close":26.76,"high":26.89,"low":25.98,"open":26,"volume":629000},{"timestamp":1160055000,"date":"2006-10-05","index":564,"close":26.95,"high":27.06,"low":26.69,"open":26.71,"volume":590200},{"timestamp":1160141400,"date":"2006-10-06","index":565,"close":26.71,"high":26.9,"low":26.37,"open":26.45,"volume":284600},{"timestamp":1160400600,"date":"2006-10-09","index":566,"close":26.47,"high":26.63,"low":26.42,"open":26.62,"volume":1103700},{"timestamp":1160487000,"date":"2006-10-10","index":567,"close":26.16,"high":26.45,"low":25.98,"open":26.44,"volume":677900},{"timestamp":1160573400,"date":"2006-10-11","index":568,"close":25.56,"high":26.07,"low":25.56,"open":25.98,"volume":847800}],"post":[{"timestamp":1160659800,"date":"2006-10-12","index":569,"close":26.51,"high":26.79,"low":24.31,"open":24.35,"volume":1579200},{"timestamp":1160746200,"date":"2006-10-13","index":570,"close":26.39,"high":26.93,"low":26.27,"open":26.52,"volume":486500},{"timestamp":1161005400,"date":"2006-10-16","index":571,"close":27.1,"high":27.1,"low":26.13,"open":26.39,"volume":465600},{"timestamp":1161091800,"date":"2006-10-17","index":572,"close":26.7,"high":26.93,"low":26.25,"open":26.79,"volume":536500},{"timestamp":1161178200,"date":"2006-10-18","index":573,"close":26.69,"high":27.07,"low":26.55,"open":26.7,"volume":506500},{"timestamp":1161264600,"date":"2006-10-19","index":574,"close":26.49,"high":26.66,"low":26.31,"open":26.56,"volume":261600},{"timestamp":1161351000,"date":"2006-10-20","index":575,"close":26.5,"high":26.56,"low":26.13,"open":26.53,"volume":491300},{"timestamp":1161610200,"date":"2006-10-23","index":576,"close":26.67,"high":26.98,"low":26.17,"open":26.32,"volume":324600},{"timestamp":1161696600,"date":"2006-10-24","index":577,"close":26.76,"high":26.88,"low":26.47,"open":26.51,"volume":515700},{"timestamp":1161783000,"date":"2006-10-25","index":578,"close":27.2,"high":27.44,"low":26.71,"open":26.71,"volume":372700},{"timestamp":1161869400,"date":"2006-10-26","index":579,"close":27.3,"high":27.43,"low":26.83,"open":27.43,"volume":213400}]},{"date":"2006-07-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":499,"close":24.36,"high":24.52,"low":24.07,"open":24.44,"volume":545600},{"timestamp":1152192600,"date":"2006-07-06","index":500,"close":24.61,"high":24.74,"low":24.3,"open":24.35,"volume":309900},{"timestamp":1152279000,"date":"2006-07-07","index":501,"close":24.35,"high":24.6,"low":24.24,"open":24.4,"volume":424300},{"timestamp":1152538200,"date":"2006-07-10","index":502,"close":24.51,"high":24.84,"low":24.39,"open":24.39,"volume":266500},{"timestamp":1152624600,"date":"2006-07-11","index":503,"close":24.5,"high":24.65,"low":24.12,"open":24.42,"volume":351500},{"timestamp":1152711000,"date":"2006-07-12","index":504,"close":23.92,"high":24.65,"low":23.9,"open":24.43,"volume":500000},{"timestamp":1152797400,"date":"2006-07-13","index":505,"close":23.3,"high":23.75,"low":23.2,"open":23.75,"volume":501600},{"timestamp":1152883800,"date":"2006-07-14","index":506,"close":23.08,"high":23.25,"low":22.76,"open":23.24,"volume":693600},{"timestamp":1153143000,"date":"2006-07-17","index":507,"close":23.17,"high":23.38,"low":22.94,"open":23.05,"volume":244700},{"timestamp":1153229400,"date":"2006-07-18","index":508,"close":23.29,"high":23.55,"low":23.01,"open":23.49,"volume":329400},{"timestamp":1153315800,"date":"2006-07-19","index":509,"close":23.88,"high":23.89,"low":23.25,"open":23.29,"volume":590500}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":510,"close":21.84,"high":22.56,"low":21.01,"open":22.2,"volume":3228900},{"timestamp":1153488600,"date":"2006-07-21","index":511,"close":22.25,"high":22.26,"low":21.55,"open":21.84,"volume":1231100},{"timestamp":1153747800,"date":"2006-07-24","index":512,"close":22.5,"high":22.73,"low":22.26,"open":22.26,"volume":978100},{"timestamp":1153834200,"date":"2006-07-25","index":513,"close":22.8,"high":22.89,"low":22.5,"open":22.69,"volume":711300},{"timestamp":1153920600,"date":"2006-07-26","index":514,"close":22.46,"high":22.88,"low":22.31,"open":22.76,"volume":884900},{"timestamp":1154007000,"date":"2006-07-27","index":515,"close":22.3,"high":22.86,"low":22.24,"open":22.56,"volume":660100},{"timestamp":1154093400,"date":"2006-07-28","index":516,"close":22.43,"high":22.58,"low":22.2,"open":22.45,"volume":323800},{"timestamp":1154352600,"date":"2006-07-31","index":517,"close":22.74,"high":22.87,"low":22.32,"open":22.43,"volume":523700},{"timestamp":1154439000,"date":"2006-08-01","index":518,"close":22.5,"high":22.76,"low":22.4,"open":22.75,"volume":649700},{"timestamp":1154525400,"date":"2006-08-02","index":519,"close":22.99,"high":23.01,"low":22.53,"open":22.53,"volume":575900},{"timestamp":1154611800,"date":"2006-08-03","index":520,"close":23.47,"high":23.7,"low":22.62,"open":22.8,"volume":731600}]},{"date":"2006-04-27","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":441,"close":26.83,"high":27.31,"low":26.79,"open":27.24,"volume":313900},{"timestamp":1144848600,"date":"2006-04-12","index":442,"close":27.22,"high":27.28,"low":26.52,"open":26.58,"volume":294900},{"timestamp":1144935000,"date":"2006-04-13","index":443,"close":27.1,"high":27.32,"low":26.96,"open":27.18,"volume":120200},{"timestamp":1145280600,"date":"2006-04-17","index":444,"close":27.18,"high":27.36,"low":27.02,"open":27.05,"volume":160000},{"timestamp":1145367000,"date":"2006-04-18","index":445,"close":27.7,"high":27.74,"low":26.97,"open":27.18,"volume":230300},{"timestamp":1145453400,"date":"2006-04-19","index":446,"close":27.93,"high":28,"low":27.64,"open":27.64,"volume":142600},{"timestamp":1145539800,"date":"2006-04-20","index":447,"close":28.04,"high":28.18,"low":27.68,"open":27.85,"volume":121100},{"timestamp":1145626200,"date":"2006-04-21","index":448,"close":27.53,"high":28.04,"low":27.32,"open":28.04,"volume":160300},{"timestamp":1145885400,"date":"2006-04-24","index":449,"close":27.2,"high":27.37,"low":27.1,"open":27.37,"volume":289400},{"timestamp":1145971800,"date":"2006-04-25","index":450,"close":27.2,"high":27.32,"low":26.92,"open":27.2,"volume":264100},{"timestamp":1146058200,"date":"2006-04-26","index":451,"close":27.6,"high":27.82,"low":27.27,"open":27.27,"volume":341300}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":452,"close":26.35,"high":27.1,"low":26.35,"open":26.97,"volume":557900},{"timestamp":1146231000,"date":"2006-04-28","index":453,"close":26.33,"high":26.8,"low":25.7,"open":26.1,"volume":524100},{"timestamp":1146490200,"date":"2006-05-01","index":454,"close":25.28,"high":26.32,"low":25.25,"open":26.32,"volume":826300},{"timestamp":1146576600,"date":"2006-05-02","index":455,"close":25.33,"high":25.42,"low":25.03,"open":25.23,"volume":542000},{"timestamp":1146663000,"date":"2006-05-03","index":456,"close":25.55,"high":25.65,"low":25.2,"open":25.28,"volume":652900},{"timestamp":1146749400,"date":"2006-05-04","index":457,"close":26.02,"high":26.24,"low":25.57,"open":25.65,"volume":543700},{"timestamp":1146835800,"date":"2006-05-05","index":458,"close":26.31,"high":26.39,"low":26.05,"open":26.1,"volume":250300},{"timestamp":1147095000,"date":"2006-05-08","index":459,"close":26.43,"high":26.58,"low":26.19,"open":26.25,"volume":174600},{"timestamp":1147181400,"date":"2006-05-09","index":460,"close":26.32,"high":26.46,"low":26.16,"open":26.38,"volume":306300},{"timestamp":1147267800,"date":"2006-05-10","index":461,"close":25.99,"high":26.35,"low":25.98,"open":26.2,"volume":184800},{"timestamp":1147354200,"date":"2006-05-11","index":462,"close":25.57,"high":25.89,"low":25.36,"open":25.89,"volume":247400}]},{"date":"2006-02-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1138977000,"date":"2006-02-03","index":395,"close":25.52,"high":25.8,"low":25.29,"open":25.41,"volume":314200},{"timestamp":1139236200,"date":"2006-02-06","index":396,"close":25.7,"high":25.89,"low":25.41,"open":25.49,"volume":437000},{"timestamp":1139322600,"date":"2006-02-07","index":397,"close":25.82,"high":25.95,"low":25.68,"open":25.7,"volume":403000},{"timestamp":1139409000,"date":"2006-02-08","index":398,"close":25.64,"high":25.82,"low":25.55,"open":25.82,"volume":216900},{"timestamp":1139495400,"date":"2006-02-09","index":399,"close":25.85,"high":25.97,"low":25.67,"open":25.7,"volume":332700},{"timestamp":1139581800,"date":"2006-02-10","index":400,"close":25.76,"high":25.9,"low":25.65,"open":25.78,"volume":295000},{"timestamp":1139841000,"date":"2006-02-13","index":401,"close":26.15,"high":26.25,"low":25.8,"open":25.81,"volume":503900},{"timestamp":1139927400,"date":"2006-02-14","index":402,"close":26.29,"high":26.4,"low":26.22,"open":26.29,"volume":425200},{"timestamp":1140013800,"date":"2006-02-15","index":403,"close":26.35,"high":26.44,"low":26.12,"open":26.29,"volume":393300},{"timestamp":1140100200,"date":"2006-02-16","index":404,"close":26.32,"high":26.4,"low":26.19,"open":26.4,"volume":243400},{"timestamp":1140186600,"date":"2006-02-17","index":405,"close":26.29,"high":26.35,"low":25.39,"open":25.39,"volume":377500}],"post":[{"timestamp":1140532200,"date":"2006-02-21","index":406,"close":26,"high":26.35,"low":25.9,"open":26.34,"volume":502100},{"timestamp":1140618600,"date":"2006-02-22","index":407,"close":25.99,"high":26.15,"low":25.73,"open":26,"volume":265400},{"timestamp":1140705000,"date":"2006-02-23","index":408,"close":25.8,"high":26.3,"low":25.78,"open":26.05,"volume":321300},{"timestamp":1140791400,"date":"2006-02-24","index":409,"close":25.7,"high":25.91,"low":25.57,"open":25.89,"volume":412500},{"timestamp":1141050600,"date":"2006-02-27","index":410,"close":25.9,"high":26.06,"low":25.55,"open":25.6,"volume":320400},{"timestamp":1141137000,"date":"2006-02-28","index":411,"close":25.5,"high":25.87,"low":25.45,"open":25.8,"volume":291900},{"timestamp":1141223400,"date":"2006-03-01","index":412,"close":26.24,"high":26.29,"low":25.51,"open":25.56,"volume":670300},{"timestamp":1141309800,"date":"2006-03-02","index":413,"close":26.48,"high":26.48,"low":25.99,"open":26.1,"volume":472500},{"timestamp":1141396200,"date":"2006-03-03","index":414,"close":26.3,"high":26.41,"low":26.05,"open":26.3,"volume":569500},{"timestamp":1141655400,"date":"2006-03-06","index":415,"close":26.33,"high":26.38,"low":26.15,"open":26.3,"volume":294000},{"timestamp":1141741800,"date":"2006-03-07","index":416,"close":25.52,"high":26.23,"low":25.46,"open":26.23,"volume":415000}]},{"date":"2005-10-25","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":315,"close":21.85,"high":22.25,"low":21.75,"open":21.76,"volume":190600},{"timestamp":1129037400,"date":"2005-10-11","index":316,"close":21.47,"high":21.84,"low":21.43,"open":21.84,"volume":187000},{"timestamp":1129123800,"date":"2005-10-12","index":317,"close":21.07,"high":21.55,"low":20.73,"open":21.42,"volume":344500},{"timestamp":1129210200,"date":"2005-10-13","index":318,"close":21.58,"high":21.65,"low":20.94,"open":21.07,"volume":369400},{"timestamp":1129296600,"date":"2005-10-14","index":319,"close":21.88,"high":21.98,"low":21.4,"open":21.68,"volume":244800},{"timestamp":1129555800,"date":"2005-10-17","index":320,"close":21.72,"high":21.85,"low":21.54,"open":21.85,"volume":114800},{"timestamp":1129642200,"date":"2005-10-18","index":321,"close":21.16,"high":21.72,"low":21.12,"open":21.65,"volume":281200},{"timestamp":1129728600,"date":"2005-10-19","index":322,"close":21.29,"high":21.29,"low":20.56,"open":21,"volume":724600},{"timestamp":1129815000,"date":"2005-10-20","index":323,"close":21.5,"high":21.63,"low":21.35,"open":21.35,"volume":168100},{"timestamp":1129901400,"date":"2005-10-21","index":324,"close":21.31,"high":21.7,"low":21.3,"open":21.5,"volume":210300},{"timestamp":1130160600,"date":"2005-10-24","index":325,"close":21.6,"high":22.18,"low":21.2,"open":21.2,"volume":304800}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":326,"close":23.9,"high":24.25,"low":22.31,"open":22.35,"volume":883500},{"timestamp":1130333400,"date":"2005-10-26","index":327,"close":24.28,"high":24.85,"low":23.66,"open":23.78,"volume":710800},{"timestamp":1130419800,"date":"2005-10-27","index":328,"close":24.24,"high":24.73,"low":24.1,"open":24.25,"volume":781300},{"timestamp":1130506200,"date":"2005-10-28","index":329,"close":23.9,"high":24.36,"low":23.7,"open":24.24,"volume":527300},{"timestamp":1130769000,"date":"2005-10-31","index":330,"close":23.92,"high":24.2,"low":23.8,"open":24.05,"volume":428300},{"timestamp":1130855400,"date":"2005-11-01","index":331,"close":24.11,"high":24.3,"low":23.71,"open":23.85,"volume":252100},{"timestamp":1130941800,"date":"2005-11-02","index":332,"close":24.35,"high":24.6,"low":24.07,"open":24.11,"volume":509700},{"timestamp":1131028200,"date":"2005-11-03","index":333,"close":24.7,"high":24.82,"low":24.41,"open":24.5,"volume":342900},{"timestamp":1131114600,"date":"2005-11-04","index":334,"close":24.8,"high":25,"low":24.61,"open":24.79,"volume":286400},{"timestamp":1131373800,"date":"2005-11-07","index":335,"close":24.98,"high":25.07,"low":24.6,"open":24.9,"volume":230400},{"timestamp":1131460200,"date":"2005-11-08","index":336,"close":25.3,"high":25.37,"low":24.79,"open":24.9,"volume":339900}]},{"date":"2005-08-03","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1121779800,"date":"2005-07-19","index":257,"close":24.79,"high":24.83,"low":24.25,"open":24.31,"volume":634800},{"timestamp":1121866200,"date":"2005-07-20","index":258,"close":24.8,"high":24.9,"low":24.55,"open":24.8,"volume":274300},{"timestamp":1121952600,"date":"2005-07-21","index":259,"close":24.77,"high":25,"low":24.56,"open":24.8,"volume":432100},{"timestamp":1122039000,"date":"2005-07-22","index":260,"close":24.93,"high":24.94,"low":24.61,"open":24.75,"volume":148000},{"timestamp":1122298200,"date":"2005-07-25","index":261,"close":24.85,"high":25.1,"low":24.79,"open":24.82,"volume":155100},{"timestamp":1122384600,"date":"2005-07-26","index":262,"close":25.08,"high":25.2,"low":24.85,"open":24.85,"volume":204400},{"timestamp":1122471000,"date":"2005-07-27","index":263,"close":25.3,"high":25.3,"low":24.9,"open":25.07,"volume":344900},{"timestamp":1122557400,"date":"2005-07-28","index":264,"close":25.29,"high":25.49,"low":25.1,"open":25.3,"volume":387300},{"timestamp":1122643800,"date":"2005-07-29","index":265,"close":25.02,"high":25.34,"low":25.02,"open":25.23,"volume":290700},{"timestamp":1122903000,"date":"2005-08-01","index":266,"close":25.1,"high":25.3,"low":25.03,"open":25.16,"volume":559100},{"timestamp":1122989400,"date":"2005-08-02","index":267,"close":25.2,"high":25.32,"low":24.95,"open":25.2,"volume":363900}],"post":[{"timestamp":1123075800,"date":"2005-08-03","index":268,"close":24.57,"high":25.91,"low":24.25,"open":25.26,"volume":938100},{"timestamp":1123162200,"date":"2005-08-04","index":269,"close":24.41,"high":24.83,"low":24.01,"open":24.57,"volume":497300},{"timestamp":1123248600,"date":"2005-08-05","index":270,"close":25.26,"high":25.63,"low":24.43,"open":24.49,"volume":1179800},{"timestamp":1123507800,"date":"2005-08-08","index":271,"close":24.97,"high":25.24,"low":24.87,"open":25.23,"volume":472400},{"timestamp":1123594200,"date":"2005-08-09","index":272,"close":25.04,"high":25.13,"low":24.95,"open":25.01,"volume":269100},{"timestamp":1123680600,"date":"2005-08-10","index":273,"close":24.98,"high":25.25,"low":24.78,"open":25.07,"volume":396600},{"timestamp":1123767000,"date":"2005-08-11","index":274,"close":24.9,"high":25.1,"low":24.87,"open":24.98,"volume":369300},{"timestamp":1123853400,"date":"2005-08-12","index":275,"close":24.54,"high":24.95,"low":24.5,"open":24.9,"volume":220900},{"timestamp":1124112600,"date":"2005-08-15","index":276,"close":24.49,"high":24.7,"low":24.1,"open":24.46,"volume":315500},{"timestamp":1124199000,"date":"2005-08-16","index":277,"close":24.48,"high":24.58,"low":24.13,"open":24.45,"volume":353500},{"timestamp":1124285400,"date":"2005-08-17","index":278,"close":23.64,"high":24.01,"low":23.53,"open":24,"volume":904800}]},{"date":"2005-05-10","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1114435800,"date":"2005-04-25","index":198,"close":18.72,"high":18.78,"low":18.58,"open":18.62,"volume":304100},{"timestamp":1114522200,"date":"2005-04-26","index":199,"close":18.73,"high":18.78,"low":18.6,"open":18.73,"volume":348600},{"timestamp":1114608600,"date":"2005-04-27","index":200,"close":18.47,"high":18.7,"low":18.3,"open":18.63,"volume":246900},{"timestamp":1114695000,"date":"2005-04-28","index":201,"close":18.24,"high":18.46,"low":18.03,"open":18.45,"volume":168200},{"timestamp":1114781400,"date":"2005-04-29","index":202,"close":18.16,"high":18.32,"low":17.77,"open":18.28,"volume":253600},{"timestamp":1115040600,"date":"2005-05-02","index":203,"close":18.29,"high":18.3,"low":18,"open":18.08,"volume":183100},{"timestamp":1115127000,"date":"2005-05-03","index":204,"close":18.3,"high":18.5,"low":18.17,"open":18.32,"volume":358500},{"timestamp":1115213400,"date":"2005-05-04","index":205,"close":18.67,"high":18.74,"low":18.29,"open":18.29,"volume":415300},{"timestamp":1115299800,"date":"2005-05-05","index":206,"close":18.5,"high":18.7,"low":18.35,"open":18.58,"volume":247800},{"timestamp":1115386200,"date":"2005-05-06","index":207,"close":18.36,"high":18.63,"low":18.2,"open":18.53,"volume":298400},{"timestamp":1115645400,"date":"2005-05-09","index":208,"close":18.31,"high":18.5,"low":18.05,"open":18.32,"volume":260000}],"post":[{"timestamp":1115731800,"date":"2005-05-10","index":209,"close":19.27,"high":19.78,"low":19,"open":19.11,"volume":2048200},{"timestamp":1115818200,"date":"2005-05-11","index":210,"close":20.09,"high":20.13,"low":19.25,"open":19.25,"volume":1384800},{"timestamp":1115904600,"date":"2005-05-12","index":211,"close":20.28,"high":20.49,"low":20,"open":20.05,"volume":813000},{"timestamp":1115991000,"date":"2005-05-13","index":212,"close":20.77,"high":20.87,"low":20.25,"open":20.33,"volume":566700},{"timestamp":1116250200,"date":"2005-05-16","index":213,"close":20.9,"high":21.14,"low":20.3,"open":20.87,"volume":1216400},{"timestamp":1116336600,"date":"2005-05-17","index":214,"close":20.9,"high":21.2,"low":20.4,"open":20.5,"volume":702300},{"timestamp":1116423000,"date":"2005-05-18","index":215,"close":21.45,"high":21.62,"low":20.89,"open":20.89,"volume":481700},{"timestamp":1116509400,"date":"2005-05-19","index":216,"close":21.67,"high":22,"low":21.45,"open":21.58,"volume":717500},{"timestamp":1116595800,"date":"2005-05-20","index":217,"close":21.73,"high":21.89,"low":21.54,"open":21.7,"volume":220000},{"timestamp":1116855000,"date":"2005-05-23","index":218,"close":21.97,"high":22.2,"low":21.73,"open":21.73,"volume":596500},{"timestamp":1116941400,"date":"2005-05-24","index":219,"close":22.11,"high":22.24,"low":21.81,"open":21.83,"volume":514400}]},{"date":"2005-02-22","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1107527400,"date":"2005-02-04","index":144,"close":17.01,"high":17.14,"low":16.6,"open":16.66,"volume":286700},{"timestamp":1107786600,"date":"2005-02-07","index":145,"close":16.84,"high":17.15,"low":16.75,"open":17,"volume":185100},{"timestamp":1107873000,"date":"2005-02-08","index":146,"close":16.7,"high":16.84,"low":16.62,"open":16.78,"volume":114400},{"timestamp":1107959400,"date":"2005-02-09","index":147,"close":16.7,"high":16.9,"low":16.6,"open":16.81,"volume":367900},{"timestamp":1108045800,"date":"2005-02-10","index":148,"close":16.98,"high":17.29,"low":16.75,"open":16.8,"volume":392900},{"timestamp":1108132200,"date":"2005-02-11","index":149,"close":16.91,"high":17.06,"low":16.75,"open":16.9,"volume":161900},{"timestamp":1108391400,"date":"2005-02-14","index":150,"close":17.07,"high":17.4,"low":16.88,"open":16.97,"volume":260400},{"timestamp":1108477800,"date":"2005-02-15","index":151,"close":17.02,"high":17.22,"low":16.8,"open":17,"volume":217800},{"timestamp":1108564200,"date":"2005-02-16","index":152,"close":17.25,"high":17.3,"low":16.95,"open":17.06,"volume":359800},{"timestamp":1108650600,"date":"2005-02-17","index":153,"close":17.13,"high":17.25,"low":17.02,"open":17.22,"volume":268100},{"timestamp":1108737000,"date":"2005-02-18","index":154,"close":17.11,"high":17.2,"low":17.04,"open":17.16,"volume":305800}],"post":[{"timestamp":1109082600,"date":"2005-02-22","index":155,"close":17.67,"high":17.89,"low":17.03,"open":17.07,"volume":653900},{"timestamp":1109169000,"date":"2005-02-23","index":156,"close":17.3,"high":17.75,"low":17.21,"open":17.67,"volume":376300},{"timestamp":1109255400,"date":"2005-02-24","index":157,"close":17.2,"high":17.37,"low":17.11,"open":17.15,"volume":354500},{"timestamp":1109341800,"date":"2005-02-25","index":158,"close":17.26,"high":17.38,"low":16.97,"open":17.15,"volume":218000},{"timestamp":1109601000,"date":"2005-02-28","index":159,"close":17.07,"high":17.34,"low":16.97,"open":17.28,"volume":236500},{"timestamp":1109687400,"date":"2005-03-01","index":160,"close":17.23,"high":17.25,"low":17.02,"open":17.02,"volume":127800},{"timestamp":1109773800,"date":"2005-03-02","index":161,"close":17.57,"high":17.65,"low":17.12,"open":17.14,"volume":409100},{"timestamp":1109860200,"date":"2005-03-03","index":162,"close":17.5,"high":17.7,"low":17.46,"open":17.6,"volume":130900},{"timestamp":1109946600,"date":"2005-03-04","index":163,"close":17.55,"high":17.66,"low":17.39,"open":17.5,"volume":158600},{"timestamp":1110205800,"date":"2005-03-07","index":164,"close":17.57,"high":17.74,"low":17.45,"open":17.5,"volume":131400},{"timestamp":1110292200,"date":"2005-03-08","index":165,"close":17.4,"high":17.59,"low":17.28,"open":17.55,"volume":89600}]},{"date":"2004-10-19","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":58,"close":14.98,"high":15,"low":14.74,"open":14.95,"volume":319200},{"timestamp":1096983000,"date":"2004-10-05","index":59,"close":15.32,"high":15.47,"low":14.66,"open":14.9,"volume":590600},{"timestamp":1097069400,"date":"2004-10-06","index":60,"close":15.9,"high":16.01,"low":15.27,"open":15.27,"volume":808600},{"timestamp":1097155800,"date":"2004-10-07","index":61,"close":15.91,"high":16.15,"low":15.55,"open":15.97,"volume":897900},{"timestamp":1097242200,"date":"2004-10-08","index":62,"close":15.95,"high":16.2,"low":15.8,"open":15.85,"volume":537700},{"timestamp":1097501400,"date":"2004-10-11","index":63,"close":16,"high":16.25,"low":15.87,"open":16,"volume":400500},{"timestamp":1097587800,"date":"2004-10-12","index":64,"close":15.96,"high":16.35,"low":15.75,"open":16.07,"volume":618900},{"timestamp":1097674200,"date":"2004-10-13","index":65,"close":16.16,"high":16.19,"low":16,"open":16.05,"volume":207400},{"timestamp":1097760600,"date":"2004-10-14","index":66,"close":15.89,"high":16.09,"low":15.77,"open":16,"volume":387600},{"timestamp":1097847000,"date":"2004-10-15","index":67,"close":15.98,"high":16.19,"low":15.89,"open":15.89,"volume":285700},{"timestamp":1098106200,"date":"2004-10-18","index":68,"close":15.9,"high":16.26,"low":15.9,"open":16,"volume":389800}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":69,"close":15.59,"high":16.6,"low":15.5,"open":16,"volume":682700},{"timestamp":1098279000,"date":"2004-10-20","index":70,"close":15.61,"high":15.7,"low":15.42,"open":15.69,"volume":389700},{"timestamp":1098365400,"date":"2004-10-21","index":71,"close":15.78,"high":15.91,"low":15.51,"open":15.55,"volume":124400},{"timestamp":1098451800,"date":"2004-10-22","index":72,"close":15.85,"high":16,"low":15.6,"open":15.71,"volume":296500},{"timestamp":1098711000,"date":"2004-10-25","index":73,"close":15.93,"high":15.95,"low":15.72,"open":15.95,"volume":131900},{"timestamp":1098797400,"date":"2004-10-26","index":74,"close":15.88,"high":15.95,"low":15.63,"open":15.94,"volume":289500},{"timestamp":1098883800,"date":"2004-10-27","index":75,"close":15.94,"high":15.98,"low":15.75,"open":15.92,"volume":301800},{"timestamp":1098970200,"date":"2004-10-28","index":76,"close":15.93,"high":15.99,"low":15.78,"open":15.98,"volume":172300},{"timestamp":1099056600,"date":"2004-10-29","index":77,"close":16.4,"high":16.4,"low":15.94,"open":15.96,"volume":545700},{"timestamp":1099319400,"date":"2004-11-01","index":78,"close":16.8,"high":16.99,"low":16.16,"open":16.45,"volume":288600},{"timestamp":1099405800,"date":"2004-11-02","index":79,"close":16.9,"high":17.03,"low":16.8,"open":16.8,"volume":139200}]}]
diff --git a/data/DPZ_partial.json b/data/DPZ_partial.json
index ada2c48a3..412f2eb64 100644
--- a/data/DPZ_partial.json
+++ b/data/DPZ_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":4.94,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":3.65,"reported":4.19,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":5086,"close":425.92,"high":430.12,"low":424,"open":430,"volume":402300},{"timestamp":1727357400,"date":"2024-09-26","index":5087,"close":432.35,"high":432.77,"low":428.06,"open":429.77,"volume":328300},{"timestamp":1727443800,"date":"2024-09-27","index":5088,"close":429.03,"high":433.24,"low":425.36,"open":433,"volume":447000},{"timestamp":1727703000,"date":"2024-09-30","index":5089,"close":430.14,"high":438.52,"low":427.97,"open":432,"volume":730200},{"timestamp":1727789400,"date":"2024-10-01","index":5090,"close":430.66,"high":431.43,"low":424.06,"open":429.25,"volume":497200},{"timestamp":1727875800,"date":"2024-10-02","index":5091,"close":423.2,"high":428.33,"low":418.57,"open":426.26,"volume":489800},{"timestamp":1727962200,"date":"2024-10-03","index":5092,"close":420.89,"high":422.37,"low":415.97,"open":422.37,"volume":443900},{"timestamp":1728048600,"date":"2024-10-04","index":5093,"close":425.31,"high":425.51,"low":417.79,"open":423.15,"volume":569000},{"timestamp":1728307800,"date":"2024-10-07","index":5094,"close":410,"high":416.16,"low":407.27,"open":412.5,"volume":965400},{"timestamp":1728394200,"date":"2024-10-08","index":5095,"close":411.15,"high":417.91,"low":410.49,"open":410.49,"volume":710300},{"timestamp":1728480600,"date":"2024-10-09","index":5096,"close":413.2,"high":419.33,"low":411.29,"open":412.65,"volume":1169600}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":5097,"close":408.75,"high":423.35,"low":398,"open":417.8,"volume":2343900},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-18","estimated":3.68,"reported":4.03,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":5027,"close":492.61,"high":504.72,"low":491.07,"open":504.72,"volume":443200},{"timestamp":1720013400,"date":"2024-07-03","index":5028,"close":497.33,"high":500.93,"low":492.9,"open":493.77,"volume":221300},{"timestamp":1720186200,"date":"2024-07-05","index":5029,"close":493.73,"high":496.85,"low":490.29,"open":494.89,"volume":362600},{"timestamp":1720445400,"date":"2024-07-08","index":5030,"close":500.33,"high":509.09,"low":498.39,"open":508.57,"volume":614300},{"timestamp":1720531800,"date":"2024-07-09","index":5031,"close":477.83,"high":501.45,"low":476.87,"open":500.35,"volume":757300},{"timestamp":1720618200,"date":"2024-07-10","index":5032,"close":477.99,"high":480.02,"low":470.5,"open":477.9,"volume":626400},{"timestamp":1720704600,"date":"2024-07-11","index":5033,"close":473.09,"high":485.01,"low":472.19,"open":481.11,"volume":421200},{"timestamp":1720791000,"date":"2024-07-12","index":5034,"close":491.48,"high":496.23,"low":476.68,"open":476.68,"volume":720500},{"timestamp":1721050200,"date":"2024-07-15","index":5035,"close":483.03,"high":492.82,"low":482.85,"open":491.6,"volume":581300},{"timestamp":1721136600,"date":"2024-07-16","index":5036,"close":489.85,"high":492.63,"low":482.88,"open":485,"volume":572900},{"timestamp":1721223000,"date":"2024-07-17","index":5037,"close":473.27,"high":489.4,"low":472.6,"open":486.36,"volume":956500}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":5038,"close":409.04,"high":434.98,"low":406.16,"open":409.8,"volume":3127800},{"timestamp":1721395800,"date":"2024-07-19","index":5039,"close":404.17,"high":411.72,"low":400.03,"open":407.34,"volume":1613500},{"timestamp":1721655000,"date":"2024-07-22","index":5040,"close":415.55,"high":419.04,"low":401.3,"open":403.12,"volume":1651200},{"timestamp":1721741400,"date":"2024-07-23","index":5041,"close":422.94,"high":433.38,"low":417,"open":418.77,"volume":1605800},{"timestamp":1721827800,"date":"2024-07-24","index":5042,"close":424.73,"high":427.35,"low":418.73,"open":422,"volume":1087700},{"timestamp":1721914200,"date":"2024-07-25","index":5043,"close":425.17,"high":426.11,"low":417.23,"open":423.84,"volume":958100},{"timestamp":1722000600,"date":"2024-07-26","index":5044,"close":417.45,"high":425.86,"low":415.09,"open":425,"volume":810300},{"timestamp":1722259800,"date":"2024-07-29","index":5045,"close":428.13,"high":430.61,"low":417.47,"open":422.65,"volume":759400},{"timestamp":1722346200,"date":"2024-07-30","index":5046,"close":429.15,"high":431.02,"low":425.42,"open":427.82,"volume":524400},{"timestamp":1722432600,"date":"2024-07-31","index":5047,"close":428.7,"high":435,"low":425.37,"open":435,"volume":842800},{"timestamp":1722519000,"date":"2024-08-01","index":5048,"close":426.64,"high":431.54,"low":421.77,"open":430,"volume":590100}]},{"date":"2024-04-29","estimated":3.39,"reported":3.58,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":4972,"close":495.31,"high":502.6,"low":494.92,"open":500.83,"volume":475700},{"timestamp":1713187800,"date":"2024-04-15","index":4973,"close":488.02,"high":500.18,"low":487.94,"open":498.88,"volume":406300},{"timestamp":1713274200,"date":"2024-04-16","index":4974,"close":486.65,"high":489.58,"low":484.11,"open":489.19,"volume":346100},{"timestamp":1713360600,"date":"2024-04-17","index":4975,"close":482.05,"high":490.33,"low":479.61,"open":490.33,"volume":328700},{"timestamp":1713447000,"date":"2024-04-18","index":4976,"close":481.66,"high":487.44,"low":478.57,"open":483.08,"volume":350500},{"timestamp":1713533400,"date":"2024-04-19","index":4977,"close":473.55,"high":483.32,"low":469.99,"open":483.32,"volume":590300},{"timestamp":1713792600,"date":"2024-04-22","index":4978,"close":471.28,"high":477.45,"low":469.17,"open":477.45,"volume":578200},{"timestamp":1713879000,"date":"2024-04-23","index":4979,"close":481.16,"high":483.51,"low":471.61,"open":475.59,"volume":663600},{"timestamp":1713965400,"date":"2024-04-24","index":4980,"close":487.71,"high":488.84,"low":478.04,"open":479.61,"volume":719400},{"timestamp":1714051800,"date":"2024-04-25","index":4981,"close":494.77,"high":498.44,"low":484.67,"open":487.97,"volume":661700},{"timestamp":1714138200,"date":"2024-04-26","index":4982,"close":499.07,"high":502.63,"low":491.28,"open":492.37,"volume":958100}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":4983,"close":527.13,"high":539.99,"low":508.29,"open":530.3,"volume":1902600},{"timestamp":1714483800,"date":"2024-04-30","index":4984,"close":529.27,"high":542.75,"low":522.91,"open":528.41,"volume":1314400},{"timestamp":1714570200,"date":"2024-05-01","index":4985,"close":516.42,"high":528.99,"low":515,"open":525.58,"volume":690400},{"timestamp":1714656600,"date":"2024-05-02","index":4986,"close":512.7,"high":520.02,"low":511.7,"open":517.32,"volume":470000},{"timestamp":1714743000,"date":"2024-05-03","index":4987,"close":514.33,"high":518.99,"low":509.08,"open":518.3,"volume":583500},{"timestamp":1715002200,"date":"2024-05-06","index":4988,"close":522.38,"high":525.62,"low":515.17,"open":516.87,"volume":419200},{"timestamp":1715088600,"date":"2024-05-07","index":4989,"close":517.23,"high":522.81,"low":517.05,"open":520.89,"volume":496000},{"timestamp":1715175000,"date":"2024-05-08","index":4990,"close":516.67,"high":522.12,"low":515.48,"open":515.48,"volume":399400},{"timestamp":1715261400,"date":"2024-05-09","index":4991,"close":517.26,"high":520.56,"low":514.48,"open":517.09,"volume":268600},{"timestamp":1715347800,"date":"2024-05-10","index":4992,"close":518.65,"high":522.14,"low":516.4,"open":519.69,"volume":224500},{"timestamp":1715607000,"date":"2024-05-13","index":4993,"close":510.24,"high":522.74,"low":509.79,"open":519.35,"volume":439500}]},{"date":"2024-02-26","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":4928,"close":426.58,"high":431.47,"low":423.01,"open":424.58,"volume":540400},{"timestamp":1707489000,"date":"2024-02-09","index":4929,"close":425.09,"high":427.55,"low":424.45,"open":426,"volume":391500},{"timestamp":1707748200,"date":"2024-02-12","index":4930,"close":427.29,"high":429,"low":424.83,"open":425.09,"volume":385400},{"timestamp":1707834600,"date":"2024-02-13","index":4931,"close":421.5,"high":425.59,"low":418.64,"open":421.96,"volume":411200},{"timestamp":1707921000,"date":"2024-02-14","index":4932,"close":424.48,"high":424.72,"low":417.64,"open":423.73,"volume":483000},{"timestamp":1708007400,"date":"2024-02-15","index":4933,"close":424.72,"high":428.51,"low":422.24,"open":425.19,"volume":370100},{"timestamp":1708093800,"date":"2024-02-16","index":4934,"close":421.85,"high":427.9,"low":421.55,"open":423.67,"volume":406200},{"timestamp":1708439400,"date":"2024-02-20","index":4935,"close":417.15,"high":421.39,"low":416.46,"open":421.14,"volume":449000},{"timestamp":1708525800,"date":"2024-02-21","index":4936,"close":420.76,"high":421.68,"low":416.35,"open":417.66,"volume":486200},{"timestamp":1708612200,"date":"2024-02-22","index":4937,"close":428.01,"high":429.31,"low":419.38,"open":421.39,"volume":569600},{"timestamp":1708698600,"date":"2024-02-23","index":4938,"close":433.65,"high":434.04,"low":427.94,"open":430,"volume":977100}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":4939,"close":459,"high":476.18,"low":456.78,"open":463,"volume":2263700},{"timestamp":1709044200,"date":"2024-02-27","index":4940,"close":446.27,"high":460.28,"low":444.04,"open":460.26,"volume":1055200},{"timestamp":1709130600,"date":"2024-02-28","index":4941,"close":446.37,"high":451.97,"low":444.25,"open":446.06,"volume":585800},{"timestamp":1709217000,"date":"2024-02-29","index":4942,"close":448.35,"high":451.62,"low":443.65,"open":447.99,"volume":787700},{"timestamp":1709303400,"date":"2024-03-01","index":4943,"close":447.23,"high":449.48,"low":444.69,"open":448,"volume":423400},{"timestamp":1709562600,"date":"2024-03-04","index":4944,"close":449.99,"high":452.28,"low":446.53,"open":447.45,"volume":419100},{"timestamp":1709649000,"date":"2024-03-05","index":4945,"close":449.59,"high":450.8,"low":445.83,"open":450.32,"volume":344800},{"timestamp":1709735400,"date":"2024-03-06","index":4946,"close":447.24,"high":451.94,"low":443.83,"open":451.72,"volume":501400},{"timestamp":1709821800,"date":"2024-03-07","index":4947,"close":447.37,"high":452.62,"low":446.85,"open":448.94,"volume":523000},{"timestamp":1709908200,"date":"2024-03-08","index":4948,"close":445.01,"high":450.45,"low":442.85,"open":445.84,"volume":476000},{"timestamp":1710163800,"date":"2024-03-11","index":4949,"close":443.9,"high":445.92,"low":439.51,"open":443.68,"volume":422500}]},{"date":"2023-10-12","estimated":3.3,"reported":4.18,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4836,"close":380.21,"high":384.35,"low":377.91,"open":380.12,"volume":490700},{"timestamp":1695907800,"date":"2023-09-28","index":4837,"close":382.31,"high":383.68,"low":377.87,"open":380.31,"volume":390900},{"timestamp":1695994200,"date":"2023-09-29","index":4838,"close":378.79,"high":385.11,"low":377.78,"open":384.91,"volume":471400},{"timestamp":1696253400,"date":"2023-10-02","index":4839,"close":380.54,"high":382.77,"low":376.52,"open":377.69,"volume":398800},{"timestamp":1696339800,"date":"2023-10-03","index":4840,"close":364.18,"high":380.69,"low":362.55,"open":380.57,"volume":663300},{"timestamp":1696426200,"date":"2023-10-04","index":4841,"close":371,"high":371.7,"low":362.28,"open":365.72,"volume":603400},{"timestamp":1696512600,"date":"2023-10-05","index":4842,"close":363.23,"high":368.22,"low":361.68,"open":367.62,"volume":659100},{"timestamp":1696599000,"date":"2023-10-06","index":4843,"close":341.56,"high":360.5,"low":330.05,"open":360.35,"volume":1941600},{"timestamp":1696858200,"date":"2023-10-09","index":4844,"close":350.14,"high":350.72,"low":335.02,"open":335.9,"volume":895700},{"timestamp":1696944600,"date":"2023-10-10","index":4845,"close":355.6,"high":358.63,"low":349.59,"open":351.92,"volume":667600},{"timestamp":1697031000,"date":"2023-10-11","index":4846,"close":354.05,"high":359.47,"low":352.65,"open":356.12,"volume":962000}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4847,"close":350.17,"high":369.37,"low":347.21,"open":359.6,"volume":1791600},{"timestamp":1697203800,"date":"2023-10-13","index":4848,"close":346.81,"high":359.76,"low":345.35,"open":345.35,"volume":909300},{"timestamp":1697463000,"date":"2023-10-16","index":4849,"close":351.68,"high":352.03,"low":344.48,"open":349.32,"volume":689000},{"timestamp":1697549400,"date":"2023-10-17","index":4850,"close":350.49,"high":355.72,"low":348.51,"open":350.06,"volume":618300},{"timestamp":1697635800,"date":"2023-10-18","index":4851,"close":345.12,"high":350.37,"low":344.48,"open":349.3,"volume":645300},{"timestamp":1697722200,"date":"2023-10-19","index":4852,"close":344.31,"high":350.23,"low":342.91,"open":350.23,"volume":784500},{"timestamp":1697808600,"date":"2023-10-20","index":4853,"close":347.69,"high":349.45,"low":343.78,"open":344.05,"volume":683700},{"timestamp":1698067800,"date":"2023-10-23","index":4854,"close":348.3,"high":350.6,"low":344.33,"open":346,"volume":494800},{"timestamp":1698154200,"date":"2023-10-24","index":4855,"close":353.59,"high":354.25,"low":349.76,"open":349.85,"volume":458500},{"timestamp":1698240600,"date":"2023-10-25","index":4856,"close":349.91,"high":354.55,"low":347.94,"open":353.82,"volume":433500},{"timestamp":1698327000,"date":"2023-10-26","index":4857,"close":345.94,"high":351.04,"low":345.32,"open":349.71,"volume":517000}]},{"date":"2023-07-24","estimated":3.05,"reported":3.08,"pre":[{"timestamp":1688736600,"date":"2023-07-07","index":4779,"close":341.68,"high":344.7,"low":332.44,"open":333.26,"volume":685000},{"timestamp":1688995800,"date":"2023-07-10","index":4780,"close":347.41,"high":351.63,"low":341.99,"open":341.99,"volume":729100},{"timestamp":1689082200,"date":"2023-07-11","index":4781,"close":349.79,"high":350.82,"low":346.7,"open":346.7,"volume":479400},{"timestamp":1689168600,"date":"2023-07-12","index":4782,"close":388.59,"high":409.95,"low":381.24,"open":398.9,"volume":2752000},{"timestamp":1689255000,"date":"2023-07-13","index":4783,"close":386.87,"high":393.33,"low":385.48,"open":390.71,"volume":1087700},{"timestamp":1689341400,"date":"2023-07-14","index":4784,"close":384.66,"high":389.4,"low":382.95,"open":387.66,"volume":628300},{"timestamp":1689600600,"date":"2023-07-17","index":4785,"close":389.74,"high":392.62,"low":383.21,"open":385.78,"volume":589900},{"timestamp":1689687000,"date":"2023-07-18","index":4786,"close":392.29,"high":393.78,"low":388.33,"open":391,"volume":545400},{"timestamp":1689773400,"date":"2023-07-19","index":4787,"close":392.33,"high":397.72,"low":388.76,"open":396.59,"volume":442600},{"timestamp":1689859800,"date":"2023-07-20","index":4788,"close":387.83,"high":393.25,"low":385.24,"open":393.16,"volume":593800},{"timestamp":1689946200,"date":"2023-07-21","index":4789,"close":385.44,"high":389.66,"low":384.48,"open":388.4,"volume":770900}],"post":[{"timestamp":1690205400,"date":"2023-07-24","index":4790,"close":385.9,"high":401.77,"low":383.23,"open":400,"volume":1985000},{"timestamp":1690291800,"date":"2023-07-25","index":4791,"close":397.05,"high":399.69,"low":387,"open":387.51,"volume":1026000},{"timestamp":1690378200,"date":"2023-07-26","index":4792,"close":401.36,"high":405,"low":394.81,"open":396.3,"volume":937000},{"timestamp":1690464600,"date":"2023-07-27","index":4793,"close":402.58,"high":406.31,"low":397.14,"open":400.4,"volume":644300},{"timestamp":1690551000,"date":"2023-07-28","index":4794,"close":400.88,"high":406.12,"low":399.79,"open":405.9,"volume":461100},{"timestamp":1690810200,"date":"2023-07-31","index":4795,"close":396.74,"high":401.53,"low":394.15,"open":400.23,"volume":614900},{"timestamp":1690896600,"date":"2023-08-01","index":4796,"close":399.65,"high":401.31,"low":394.02,"open":396.58,"volume":571500},{"timestamp":1690983000,"date":"2023-08-02","index":4797,"close":398.3,"high":401.86,"low":395.05,"open":398.32,"volume":419000},{"timestamp":1691069400,"date":"2023-08-03","index":4798,"close":401.36,"high":403.9,"low":395.51,"open":397.26,"volume":573700},{"timestamp":1691155800,"date":"2023-08-04","index":4799,"close":395.36,"high":403.06,"low":394.6,"open":403.06,"volume":420900},{"timestamp":1691415000,"date":"2023-08-07","index":4800,"close":398.69,"high":399.6,"low":395.36,"open":396.6,"volume":382400}]},{"date":"2023-04-27","estimated":2.73,"reported":2.93,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4720,"close":326.44,"high":333.57,"low":326.24,"open":332.85,"volume":589100},{"timestamp":1681392600,"date":"2023-04-13","index":4721,"close":332.6,"high":333.32,"low":326.73,"open":327.11,"volume":538600},{"timestamp":1681479000,"date":"2023-04-14","index":4722,"close":330.38,"high":335.92,"low":330.09,"open":332,"volume":510400},{"timestamp":1681738200,"date":"2023-04-17","index":4723,"close":329.9,"high":334.02,"low":328.65,"open":332.33,"volume":654100},{"timestamp":1681824600,"date":"2023-04-18","index":4724,"close":326.7,"high":332.18,"low":325.64,"open":330.77,"volume":552400},{"timestamp":1681911000,"date":"2023-04-19","index":4725,"close":325.66,"high":328.02,"low":323.7,"open":326.79,"volume":520500},{"timestamp":1681997400,"date":"2023-04-20","index":4726,"close":322.9,"high":325.71,"low":321.81,"open":324.97,"volume":488900},{"timestamp":1682083800,"date":"2023-04-21","index":4727,"close":330.52,"high":330.56,"low":323.48,"open":325.99,"volume":707400},{"timestamp":1682343000,"date":"2023-04-24","index":4728,"close":330.27,"high":332.49,"low":326.59,"open":332.06,"volume":636300},{"timestamp":1682429400,"date":"2023-04-25","index":4729,"close":329.63,"high":331.5,"low":327.38,"open":330.86,"volume":728600},{"timestamp":1682515800,"date":"2023-04-26","index":4730,"close":339.03,"high":339.57,"low":328.53,"open":328.6,"volume":1051500}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4731,"close":317.14,"high":353.95,"low":315.12,"open":350.2,"volume":2113600},{"timestamp":1682688600,"date":"2023-04-28","index":4732,"close":317.47,"high":320.38,"low":314.35,"open":318.33,"volume":924900},{"timestamp":1682947800,"date":"2023-05-01","index":4733,"close":311.25,"high":318.17,"low":310.5,"open":316.52,"volume":1155600},{"timestamp":1683034200,"date":"2023-05-02","index":4734,"close":311.59,"high":313.39,"low":307.54,"open":310.37,"volume":781400},{"timestamp":1683120600,"date":"2023-05-03","index":4735,"close":314.86,"high":318.04,"low":309.99,"open":310.71,"volume":586000},{"timestamp":1683207000,"date":"2023-05-04","index":4736,"close":311.41,"high":315.99,"low":310.21,"open":312.66,"volume":459300},{"timestamp":1683293400,"date":"2023-05-05","index":4737,"close":311.11,"high":315.32,"low":310.78,"open":312.71,"volume":493800},{"timestamp":1683552600,"date":"2023-05-08","index":4738,"close":308.94,"high":314.23,"low":308.85,"open":311.11,"volume":458700},{"timestamp":1683639000,"date":"2023-05-09","index":4739,"close":308.64,"high":310.16,"low":306.76,"open":308.8,"volume":432400},{"timestamp":1683725400,"date":"2023-05-10","index":4740,"close":306.89,"high":310.64,"low":304.32,"open":309.63,"volume":399400},{"timestamp":1683811800,"date":"2023-05-11","index":4741,"close":306.93,"high":308.89,"low":305,"open":306.86,"volume":462600}]},{"date":"2023-02-23","estimated":3.94,"reported":3.97,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":4676,"close":357.2,"high":357.71,"low":350.3,"open":353.81,"volume":303500},{"timestamp":1675866600,"date":"2023-02-08","index":4677,"close":353.59,"high":356.19,"low":350.21,"open":355.76,"volume":295300},{"timestamp":1675953000,"date":"2023-02-09","index":4678,"close":354.97,"high":358.14,"low":353.88,"open":357.33,"volume":512100},{"timestamp":1676039400,"date":"2023-02-10","index":4679,"close":354.06,"high":359.35,"low":352.72,"open":352.92,"volume":699500},{"timestamp":1676298600,"date":"2023-02-13","index":4680,"close":355.05,"high":357.86,"low":352.39,"open":354.21,"volume":486300},{"timestamp":1676385000,"date":"2023-02-14","index":4681,"close":347.58,"high":354.64,"low":345.69,"open":354.64,"volume":448400},{"timestamp":1676471400,"date":"2023-02-15","index":4682,"close":360.1,"high":360.32,"low":346.87,"open":346.87,"volume":549900},{"timestamp":1676557800,"date":"2023-02-16","index":4683,"close":356.83,"high":359.92,"low":354.52,"open":356.62,"volume":425100},{"timestamp":1676644200,"date":"2023-02-17","index":4684,"close":357.36,"high":357.46,"low":351.51,"open":355.88,"volume":819500},{"timestamp":1676989800,"date":"2023-02-21","index":4685,"close":350.23,"high":354.54,"low":348.33,"open":352.61,"volume":505300},{"timestamp":1677076200,"date":"2023-02-22","index":4686,"close":348.46,"high":351.65,"low":341.35,"open":347.07,"volume":1207200}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":4687,"close":307.86,"high":319.3,"low":302.14,"open":315.15,"volume":3821500},{"timestamp":1677249000,"date":"2023-02-24","index":4688,"close":297.47,"high":310.5,"low":297,"open":302.1,"volume":2165700},{"timestamp":1677508200,"date":"2023-02-27","index":4689,"close":295.63,"high":300.47,"low":291,"open":298.02,"volume":1821100},{"timestamp":1677594600,"date":"2023-02-28","index":4690,"close":294.01,"high":297.91,"low":291.32,"open":292.53,"volume":1387500},{"timestamp":1677681000,"date":"2023-03-01","index":4691,"close":301.73,"high":302.65,"low":293.24,"open":293.84,"volume":1368000},{"timestamp":1677767400,"date":"2023-03-02","index":4692,"close":305.32,"high":305.87,"low":300,"open":302,"volume":680500},{"timestamp":1677853800,"date":"2023-03-03","index":4693,"close":304.76,"high":307.77,"low":301.46,"open":301.9,"volume":894400},{"timestamp":1678113000,"date":"2023-03-06","index":4694,"close":316.32,"high":319.1,"low":309.16,"open":309.67,"volume":1510800},{"timestamp":1678199400,"date":"2023-03-07","index":4695,"close":310.85,"high":320.55,"low":310.54,"open":316.24,"volume":1002500},{"timestamp":1678285800,"date":"2023-03-08","index":4696,"close":312.13,"high":312.94,"low":308,"open":308.71,"volume":886600},{"timestamp":1678372200,"date":"2023-03-09","index":4697,"close":309.12,"high":314.14,"low":307.31,"open":312.33,"volume":552500}]},{"date":"2022-10-13","estimated":2.97,"reported":2.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":4586,"close":321.18,"high":323.38,"low":313.18,"open":318.14,"volume":599200},{"timestamp":1664458200,"date":"2022-09-29","index":4587,"close":316.35,"high":323.32,"low":310.99,"open":318.64,"volume":754700},{"timestamp":1664544600,"date":"2022-09-30","index":4588,"close":310.2,"high":319.68,"low":310.07,"open":315.29,"volume":589500},{"timestamp":1664803800,"date":"2022-10-03","index":4589,"close":316.44,"high":318.33,"low":300.63,"open":311.15,"volume":843700},{"timestamp":1664890200,"date":"2022-10-04","index":4590,"close":330.61,"high":333.84,"low":327.33,"open":328.94,"volume":1030300},{"timestamp":1664976600,"date":"2022-10-05","index":4591,"close":335.13,"high":336.65,"low":324.53,"open":328,"volume":661500},{"timestamp":1665063000,"date":"2022-10-06","index":4592,"close":324.22,"high":336.75,"low":320.89,"open":336.28,"volume":713100},{"timestamp":1665149400,"date":"2022-10-07","index":4593,"close":314.52,"high":321.04,"low":312.86,"open":320.43,"volume":713700},{"timestamp":1665408600,"date":"2022-10-10","index":4594,"close":309.67,"high":316.01,"low":304.42,"open":315.7,"volume":993600},{"timestamp":1665495000,"date":"2022-10-11","index":4595,"close":303.5,"high":312.04,"low":302.35,"open":310.52,"volume":974200},{"timestamp":1665581400,"date":"2022-10-12","index":4596,"close":301.76,"high":305.24,"low":299.41,"open":303.3,"volume":800900}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":4597,"close":333.26,"high":335.93,"low":313.08,"open":318,"volume":2912700},{"timestamp":1665754200,"date":"2022-10-14","index":4598,"close":317.34,"high":334.13,"low":316.93,"open":334,"volume":1361200},{"timestamp":1666013400,"date":"2022-10-17","index":4599,"close":321.16,"high":326.99,"low":318.14,"open":322.99,"volume":982800},{"timestamp":1666099800,"date":"2022-10-18","index":4600,"close":328.9,"high":331.33,"low":322.04,"open":323.46,"volume":1164700},{"timestamp":1666186200,"date":"2022-10-19","index":4601,"close":323.4,"high":331.97,"low":321.43,"open":327.59,"volume":720800},{"timestamp":1666272600,"date":"2022-10-20","index":4602,"close":319.5,"high":327.71,"low":318.91,"open":322.22,"volume":664400},{"timestamp":1666359000,"date":"2022-10-21","index":4603,"close":321.56,"high":322.74,"low":314.12,"open":320.42,"volume":754000},{"timestamp":1666618200,"date":"2022-10-24","index":4604,"close":323.16,"high":323.59,"low":315.69,"open":322.98,"volume":614200},{"timestamp":1666704600,"date":"2022-10-25","index":4605,"close":328.88,"high":332.79,"low":324.82,"open":324.97,"volume":610500},{"timestamp":1666791000,"date":"2022-10-26","index":4606,"close":322.02,"high":331.15,"low":321.57,"open":329.77,"volume":826800},{"timestamp":1666877400,"date":"2022-10-27","index":4607,"close":331.5,"high":337.92,"low":326.91,"open":326.91,"volume":899600}]},{"date":"2022-07-21","estimated":2.91,"reported":2.82,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":4527,"close":397.57,"high":400.05,"low":393.8,"open":397.48,"volume":541200},{"timestamp":1657200600,"date":"2022-07-07","index":4528,"close":405.54,"high":406.27,"low":395.91,"open":395.97,"volume":458200},{"timestamp":1657287000,"date":"2022-07-08","index":4529,"close":401.35,"high":409.03,"low":398.8,"open":405.08,"volume":546300},{"timestamp":1657546200,"date":"2022-07-11","index":4530,"close":397.25,"high":403.32,"low":396.5,"open":400.98,"volume":514500},{"timestamp":1657632600,"date":"2022-07-12","index":4531,"close":391.49,"high":402.74,"low":389.39,"open":396.75,"volume":461600},{"timestamp":1657719000,"date":"2022-07-13","index":4532,"close":401.37,"high":405,"low":386.39,"open":388.85,"volume":593800},{"timestamp":1657805400,"date":"2022-07-14","index":4533,"close":399.15,"high":402.34,"low":396.55,"open":400,"volume":489700},{"timestamp":1657891800,"date":"2022-07-15","index":4534,"close":406.6,"high":406.91,"low":399.55,"open":401.69,"volume":411700},{"timestamp":1658151000,"date":"2022-07-18","index":4535,"close":406.81,"high":411.21,"low":404.34,"open":409.26,"volume":458700},{"timestamp":1658237400,"date":"2022-07-19","index":4536,"close":410.24,"high":412.31,"low":404.07,"open":409.99,"volume":552600},{"timestamp":1658323800,"date":"2022-07-20","index":4537,"close":410.86,"high":416.08,"low":409.41,"open":410.05,"volume":880600}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":4538,"close":405.64,"high":426.44,"low":404.38,"open":413.99,"volume":1089700},{"timestamp":1658496600,"date":"2022-07-22","index":4539,"close":399.27,"high":411.55,"low":396.15,"open":405.4,"volume":602500},{"timestamp":1658755800,"date":"2022-07-25","index":4540,"close":387.99,"high":403.08,"low":385.83,"open":401.19,"volume":953200},{"timestamp":1658842200,"date":"2022-07-26","index":4541,"close":386.75,"high":393.97,"low":380.75,"open":385,"volume":865600},{"timestamp":1658928600,"date":"2022-07-27","index":4542,"close":392.99,"high":395.43,"low":389.3,"open":389.34,"volume":715100},{"timestamp":1659015000,"date":"2022-07-28","index":4543,"close":389.82,"high":397.05,"low":389.25,"open":394.55,"volume":696000},{"timestamp":1659101400,"date":"2022-07-29","index":4544,"close":392.11,"high":394.73,"low":385.26,"open":389.6,"volume":903200},{"timestamp":1659360600,"date":"2022-08-01","index":4545,"close":390.12,"high":395.25,"low":389.67,"open":392.31,"volume":535600},{"timestamp":1659447000,"date":"2022-08-02","index":4546,"close":391.07,"high":395.75,"low":386.4,"open":388.74,"volume":432400},{"timestamp":1659533400,"date":"2022-08-03","index":4547,"close":390.91,"high":394.02,"low":388.3,"open":394.02,"volume":567000},{"timestamp":1659619800,"date":"2022-08-04","index":4548,"close":391.34,"high":394.34,"low":387.78,"open":390.41,"volume":597000}]},{"date":"2022-04-28","estimated":3.06,"reported":2.5,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":4470,"close":388.57,"high":396.45,"low":388.1,"open":390.61,"volume":439900},{"timestamp":1649856600,"date":"2022-04-13","index":4471,"close":392.16,"high":392.45,"low":386.01,"open":387.79,"volume":381600},{"timestamp":1649943000,"date":"2022-04-14","index":4472,"close":387.24,"high":393.14,"low":386.9,"open":390.94,"volume":256000},{"timestamp":1650288600,"date":"2022-04-18","index":4473,"close":379.49,"high":388.12,"low":376.81,"open":384.41,"volume":339400},{"timestamp":1650375000,"date":"2022-04-19","index":4474,"close":394.08,"high":397.72,"low":378.58,"open":378.58,"volume":424700},{"timestamp":1650461400,"date":"2022-04-20","index":4475,"close":396.49,"high":397.57,"low":390.11,"open":394.63,"volume":324200},{"timestamp":1650547800,"date":"2022-04-21","index":4476,"close":391,"high":402.77,"low":390.8,"open":399.48,"volume":366500},{"timestamp":1650634200,"date":"2022-04-22","index":4477,"close":378.83,"high":392.67,"low":378.04,"open":390.99,"volume":287900},{"timestamp":1650893400,"date":"2022-04-25","index":4478,"close":378.16,"high":379.34,"low":369.38,"open":377.21,"volume":678200},{"timestamp":1650979800,"date":"2022-04-26","index":4479,"close":369.73,"high":379.94,"low":366.63,"open":377.34,"volume":715000},{"timestamp":1651066200,"date":"2022-04-27","index":4480,"close":372.91,"high":377.66,"low":368.26,"open":370,"volume":710400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":4481,"close":353.88,"high":361.69,"low":335.63,"open":350.95,"volume":1938100},{"timestamp":1651239000,"date":"2022-04-29","index":4482,"close":338,"high":348.88,"low":337.85,"open":347.79,"volume":877200},{"timestamp":1651498200,"date":"2022-05-02","index":4483,"close":351.12,"high":352.27,"low":337.54,"open":341.82,"volume":733100},{"timestamp":1651584600,"date":"2022-05-03","index":4484,"close":343.84,"high":349.28,"low":339.59,"open":349.28,"volume":613100},{"timestamp":1651671000,"date":"2022-05-04","index":4485,"close":353.2,"high":354.21,"low":337.8,"open":345.09,"volume":608500},{"timestamp":1651757400,"date":"2022-05-05","index":4486,"close":341.69,"high":352.25,"low":339.94,"open":347.79,"volume":591500},{"timestamp":1651843800,"date":"2022-05-06","index":4487,"close":341.79,"high":346.02,"low":335.3,"open":339.62,"volume":602600},{"timestamp":1652103000,"date":"2022-05-09","index":4488,"close":333.6,"high":338.87,"low":331.47,"open":335.55,"volume":596900},{"timestamp":1652189400,"date":"2022-05-10","index":4489,"close":335.72,"high":342,"low":327.12,"open":338.59,"volume":509900},{"timestamp":1652275800,"date":"2022-05-11","index":4490,"close":325.13,"high":335.62,"low":324.51,"open":334.84,"volume":513700},{"timestamp":1652362200,"date":"2022-05-12","index":4491,"close":327.85,"high":337.78,"low":321.15,"open":323.09,"volume":705800}]},{"date":"2022-03-01","estimated":4.28,"reported":4.25,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":4429,"close":431.52,"high":442.08,"low":428.57,"open":440.16,"volume":344800},{"timestamp":1644849000,"date":"2022-02-14","index":4430,"close":430.71,"high":435.1,"low":425.79,"open":432.78,"volume":276600},{"timestamp":1644935400,"date":"2022-02-15","index":4431,"close":432,"high":434.76,"low":429.18,"open":431.77,"volume":343500},{"timestamp":1645021800,"date":"2022-02-16","index":4432,"close":433.34,"high":434,"low":425.33,"open":429.07,"volume":339900},{"timestamp":1645108200,"date":"2022-02-17","index":4433,"close":430.53,"high":438.06,"low":427.97,"open":429.89,"volume":370800},{"timestamp":1645194600,"date":"2022-02-18","index":4434,"close":435.62,"high":441.17,"low":432.16,"open":432.16,"volume":371500},{"timestamp":1645540200,"date":"2022-02-22","index":4435,"close":422.11,"high":435.97,"low":420.37,"open":432.73,"volume":393900},{"timestamp":1645626600,"date":"2022-02-23","index":4436,"close":402.09,"high":424.38,"low":397.19,"open":423.89,"volume":1100300},{"timestamp":1645713000,"date":"2022-02-24","index":4437,"close":417.41,"high":419.78,"low":390.34,"open":394.25,"volume":624400},{"timestamp":1645799400,"date":"2022-02-25","index":4438,"close":429.98,"high":430.25,"low":406.04,"open":417.09,"volume":560700},{"timestamp":1646058600,"date":"2022-02-28","index":4439,"close":432.21,"high":434.53,"low":420.62,"open":423.35,"volume":772100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":4440,"close":432.21,"high":448.99,"low":391.63,"open":394.5,"volume":1499300},{"timestamp":1646231400,"date":"2022-03-02","index":4441,"close":423.25,"high":430.94,"low":414.02,"open":425.33,"volume":668600},{"timestamp":1646317800,"date":"2022-03-03","index":4442,"close":402.67,"high":425.13,"low":401.84,"open":425.13,"volume":528900},{"timestamp":1646404200,"date":"2022-03-04","index":4443,"close":413.71,"high":414.75,"low":400.79,"open":402.66,"volume":474500},{"timestamp":1646663400,"date":"2022-03-07","index":4444,"close":400.07,"high":417.94,"low":400.06,"open":413.67,"volume":546200},{"timestamp":1646749800,"date":"2022-03-08","index":4445,"close":393.15,"high":410.15,"low":391.88,"open":396,"volume":412300},{"timestamp":1646836200,"date":"2022-03-09","index":4446,"close":397.19,"high":401.62,"low":389.27,"open":393.75,"volume":573300},{"timestamp":1646922600,"date":"2022-03-10","index":4447,"close":393.14,"high":396,"low":388.35,"open":395.2,"volume":254800},{"timestamp":1647009000,"date":"2022-03-11","index":4448,"close":386.37,"high":395.62,"low":383.31,"open":393.64,"volume":332800},{"timestamp":1647264600,"date":"2022-03-14","index":4449,"close":386.18,"high":393.37,"low":381.24,"open":385.96,"volume":279500},{"timestamp":1647351000,"date":"2022-03-15","index":4450,"close":389.91,"high":393.97,"low":386.76,"open":387.42,"volume":311100}]},{"date":"2021-10-14","estimated":3.11,"reported":3.24,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":4335,"close":483,"high":488.36,"low":482.42,"open":486.66,"volume":248300},{"timestamp":1633008600,"date":"2021-09-30","index":4336,"close":476.96,"high":487.16,"low":476.25,"open":484.44,"volume":485500},{"timestamp":1633095000,"date":"2021-10-01","index":4337,"close":475.07,"high":479.02,"low":470.33,"open":479.02,"volume":380700},{"timestamp":1633354200,"date":"2021-10-04","index":4338,"close":470.91,"high":474.98,"low":468.77,"open":474,"volume":465900},{"timestamp":1633440600,"date":"2021-10-05","index":4339,"close":474.62,"high":477.84,"low":470.23,"open":471.35,"volume":357500},{"timestamp":1633527000,"date":"2021-10-06","index":4340,"close":482.66,"high":483.78,"low":470.69,"open":473.67,"volume":469400},{"timestamp":1633613400,"date":"2021-10-07","index":4341,"close":482.71,"high":491.18,"low":481.29,"open":482.2,"volume":484100},{"timestamp":1633699800,"date":"2021-10-08","index":4342,"close":480.32,"high":488.39,"low":479.64,"open":484.58,"volume":327800},{"timestamp":1633959000,"date":"2021-10-11","index":4343,"close":479.48,"high":484.46,"low":472.43,"open":477.88,"volume":359600},{"timestamp":1634045400,"date":"2021-10-12","index":4344,"close":480.05,"high":483.16,"low":476.13,"open":481.37,"volume":413500},{"timestamp":1634131800,"date":"2021-10-13","index":4345,"close":476.28,"high":480.46,"low":474.03,"open":479.72,"volume":629700}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":4346,"close":477.48,"high":489.89,"low":455.96,"open":461,"volume":1518300},{"timestamp":1634304600,"date":"2021-10-15","index":4347,"close":454.91,"high":475,"low":453.34,"open":473.89,"volume":1369200},{"timestamp":1634563800,"date":"2021-10-18","index":4348,"close":459.9,"high":467.27,"low":456.51,"open":458.02,"volume":762800},{"timestamp":1634650200,"date":"2021-10-19","index":4349,"close":465.37,"high":467.88,"low":456.85,"open":460.24,"volume":519100},{"timestamp":1634736600,"date":"2021-10-20","index":4350,"close":458.58,"high":468.91,"low":455.12,"open":465.17,"volume":576400},{"timestamp":1634823000,"date":"2021-10-21","index":4351,"close":467.96,"high":468.31,"low":456.82,"open":460.65,"volume":457000},{"timestamp":1634909400,"date":"2021-10-22","index":4352,"close":464.33,"high":472.36,"low":463.48,"open":467.81,"volume":408600},{"timestamp":1635168600,"date":"2021-10-25","index":4353,"close":466.24,"high":469.78,"low":460.81,"open":464.25,"volume":293500},{"timestamp":1635255000,"date":"2021-10-26","index":4354,"close":465.78,"high":469.68,"low":462.53,"open":467.52,"volume":362900},{"timestamp":1635341400,"date":"2021-10-27","index":4355,"close":480.27,"high":482.12,"low":468,"open":469.38,"volume":571400},{"timestamp":1635427800,"date":"2021-10-28","index":4356,"close":479.33,"high":482.53,"low":473.82,"open":480.3,"volume":473200}]},{"date":"2021-07-22","estimated":2.87,"reported":3.12,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":4276,"close":478.18,"high":479.27,"low":471.85,"open":477.39,"volume":432300},{"timestamp":1625751000,"date":"2021-07-08","index":4277,"close":474.55,"high":478.57,"low":472.02,"open":474.57,"volume":537500},{"timestamp":1625837400,"date":"2021-07-09","index":4278,"close":477.56,"high":479.67,"low":475.1,"open":476.25,"volume":427200},{"timestamp":1626096600,"date":"2021-07-12","index":4279,"close":480.11,"high":482.61,"low":478.67,"open":480,"volume":383700},{"timestamp":1626183000,"date":"2021-07-13","index":4280,"close":485.68,"high":491.42,"low":479.23,"open":480.04,"volume":476500},{"timestamp":1626269400,"date":"2021-07-14","index":4281,"close":485.32,"high":488.22,"low":482.79,"open":485.19,"volume":280300},{"timestamp":1626355800,"date":"2021-07-15","index":4282,"close":484.84,"high":488.64,"low":482.13,"open":488.2,"volume":454800},{"timestamp":1626442200,"date":"2021-07-16","index":4283,"close":482.68,"high":489.48,"low":481.4,"open":486.44,"volume":420700},{"timestamp":1626701400,"date":"2021-07-19","index":4284,"close":478.49,"high":484.69,"low":473.81,"open":483.35,"volume":578600},{"timestamp":1626787800,"date":"2021-07-20","index":4285,"close":474.97,"high":478.55,"low":471.28,"open":475.83,"volume":593000},{"timestamp":1626874200,"date":"2021-07-21","index":4286,"close":470.37,"high":476.45,"low":465.93,"open":475.49,"volume":615800}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":4287,"close":538.82,"high":548.72,"low":484,"open":484.99,"volume":3038100},{"timestamp":1627047000,"date":"2021-07-23","index":4288,"close":525.45,"high":542.52,"low":519.47,"open":541.99,"volume":1342100},{"timestamp":1627306200,"date":"2021-07-26","index":4289,"close":534.32,"high":538.57,"low":522.67,"open":523.82,"volume":660700},{"timestamp":1627392600,"date":"2021-07-27","index":4290,"close":538.01,"high":543.14,"low":534.17,"open":535.52,"volume":499200},{"timestamp":1627479000,"date":"2021-07-28","index":4291,"close":524.57,"high":536.31,"low":523.33,"open":533.18,"volume":546000},{"timestamp":1627565400,"date":"2021-07-29","index":4292,"close":526.17,"high":530.78,"low":524.75,"open":524.97,"volume":449500},{"timestamp":1627651800,"date":"2021-07-30","index":4293,"close":525.49,"high":531.57,"low":523.71,"open":526.19,"volume":348800},{"timestamp":1627911000,"date":"2021-08-02","index":4294,"close":530.36,"high":533.45,"low":522.16,"open":527.37,"volume":330000},{"timestamp":1627997400,"date":"2021-08-03","index":4295,"close":540.47,"high":543.57,"low":530.56,"open":531,"volume":460300},{"timestamp":1628083800,"date":"2021-08-04","index":4296,"close":536.68,"high":542.61,"low":536.11,"open":541.9,"volume":407900},{"timestamp":1628170200,"date":"2021-08-05","index":4297,"close":535.48,"high":538.51,"low":529.37,"open":535.32,"volume":261800}]},{"date":"2021-04-29","estimated":2.94,"reported":3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":4218,"close":390.64,"high":396.27,"low":387.62,"open":394.61,"volume":401400},{"timestamp":1618493400,"date":"2021-04-15","index":4219,"close":392.99,"high":393.43,"low":388.4,"open":392,"volume":454000},{"timestamp":1618579800,"date":"2021-04-16","index":4220,"close":394.83,"high":396.01,"low":392.31,"open":395,"volume":253500},{"timestamp":1618839000,"date":"2021-04-19","index":4221,"close":397.96,"high":399.39,"low":393.58,"open":393.58,"volume":407700},{"timestamp":1618925400,"date":"2021-04-20","index":4222,"close":398.05,"high":402.16,"low":396.51,"open":398.28,"volume":563600},{"timestamp":1619011800,"date":"2021-04-21","index":4223,"close":394.8,"high":398.14,"low":393.59,"open":398.14,"volume":348200},{"timestamp":1619098200,"date":"2021-04-22","index":4224,"close":398.76,"high":400.58,"low":393.5,"open":396.05,"volume":429400},{"timestamp":1619184600,"date":"2021-04-23","index":4225,"close":397.71,"high":401.02,"low":395.5,"open":399.55,"volume":368300},{"timestamp":1619443800,"date":"2021-04-26","index":4226,"close":400.21,"high":402.67,"low":395.61,"open":398.94,"volume":434800},{"timestamp":1619530200,"date":"2021-04-27","index":4227,"close":401.03,"high":403.38,"low":399.49,"open":400.02,"volume":456600},{"timestamp":1619616600,"date":"2021-04-28","index":4228,"close":403.95,"high":408.74,"low":399.47,"open":401.03,"volume":904100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":4229,"close":415.98,"high":419.36,"low":391.26,"open":401.44,"volume":1139000},{"timestamp":1619789400,"date":"2021-04-30","index":4230,"close":422.34,"high":428.78,"low":415.74,"open":415.98,"volume":733900},{"timestamp":1620048600,"date":"2021-05-03","index":4231,"close":433.59,"high":435.67,"low":424.64,"open":426.8,"volume":793500},{"timestamp":1620135000,"date":"2021-05-04","index":4232,"close":433.99,"high":436.63,"low":430,"open":430.82,"volume":744300},{"timestamp":1620221400,"date":"2021-05-05","index":4233,"close":431.89,"high":436.96,"low":428.1,"open":436,"volume":713100},{"timestamp":1620307800,"date":"2021-05-06","index":4234,"close":430.03,"high":436.52,"low":428.44,"open":434.48,"volume":525200},{"timestamp":1620394200,"date":"2021-05-07","index":4235,"close":432.47,"high":434.26,"low":430.6,"open":430.6,"volume":566000},{"timestamp":1620653400,"date":"2021-05-10","index":4236,"close":431.07,"high":435.5,"low":428.34,"open":432.58,"volume":596700},{"timestamp":1620739800,"date":"2021-05-11","index":4237,"close":422.34,"high":430.01,"low":419.49,"open":428.62,"volume":730300},{"timestamp":1620826200,"date":"2021-05-12","index":4238,"close":425.44,"high":447.5,"low":419.24,"open":420,"volume":1772100},{"timestamp":1620912600,"date":"2021-05-13","index":4239,"close":422.4,"high":431.66,"low":422.29,"open":425.28,"volume":594900}]},{"date":"2021-02-25","estimated":3.89,"reported":3.85,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":4174,"close":382.96,"high":384.3,"low":379.04,"open":380.3,"volume":399700},{"timestamp":1612967400,"date":"2021-02-10","index":4175,"close":382.06,"high":386.48,"low":381.09,"open":384.02,"volume":465800},{"timestamp":1613053800,"date":"2021-02-11","index":4176,"close":385.2,"high":385.94,"low":380.99,"open":383.27,"volume":462100},{"timestamp":1613140200,"date":"2021-02-12","index":4177,"close":385.17,"high":388.05,"low":382.31,"open":385.07,"volume":355200},{"timestamp":1613485800,"date":"2021-02-16","index":4178,"close":377.92,"high":387.46,"low":377.68,"open":386.17,"volume":469600},{"timestamp":1613572200,"date":"2021-02-17","index":4179,"close":376.49,"high":377.1,"low":370.67,"open":377.1,"volume":534200},{"timestamp":1613658600,"date":"2021-02-18","index":4180,"close":377.14,"high":378.9,"low":374.46,"open":375.67,"volume":302900},{"timestamp":1613745000,"date":"2021-02-19","index":4181,"close":371.46,"high":378.24,"low":371,"open":378.08,"volume":501100},{"timestamp":1614004200,"date":"2021-02-22","index":4182,"close":365.16,"high":371.99,"low":361.19,"open":371,"volume":768900},{"timestamp":1614090600,"date":"2021-02-23","index":4183,"close":366.74,"high":369.03,"low":358.36,"open":364,"volume":639000},{"timestamp":1614177000,"date":"2021-02-24","index":4184,"close":364.59,"high":368.47,"low":360.01,"open":367.35,"volume":624800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":4185,"close":339,"high":344.19,"low":331.22,"open":340,"volume":2628600},{"timestamp":1614349800,"date":"2021-02-26","index":4186,"close":346.51,"high":348.64,"low":337.1,"open":339.26,"volume":1340600},{"timestamp":1614609000,"date":"2021-03-01","index":4187,"close":345.06,"high":349.6,"low":344.52,"open":349.56,"volume":1157600},{"timestamp":1614695400,"date":"2021-03-02","index":4188,"close":343.01,"high":347.5,"low":340.94,"open":345.57,"volume":592200},{"timestamp":1614781800,"date":"2021-03-03","index":4189,"close":332.73,"high":342.64,"low":332.28,"open":340.98,"volume":802000},{"timestamp":1614868200,"date":"2021-03-04","index":4190,"close":330.53,"high":338.92,"low":326.66,"open":332.93,"volume":768500},{"timestamp":1614954600,"date":"2021-03-05","index":4191,"close":330.24,"high":331.39,"low":319.71,"open":330.19,"volume":736000},{"timestamp":1615213800,"date":"2021-03-08","index":4192,"close":333.51,"high":336.6,"low":325.63,"open":330,"volume":991200},{"timestamp":1615300200,"date":"2021-03-09","index":4193,"close":354.08,"high":354.61,"low":337.08,"open":339.36,"volume":1405000},{"timestamp":1615386600,"date":"2021-03-10","index":4194,"close":357.93,"high":360.74,"low":352.46,"open":356.63,"volume":1581900},{"timestamp":1615473000,"date":"2021-03-11","index":4195,"close":358.37,"high":362.45,"low":355.09,"open":358.75,"volume":990600}]},{"date":"2020-10-08","estimated":2.79,"reported":2.49,"pre":[{"timestamp":1600867800,"date":"2020-09-23","index":4079,"close":413.54,"high":421.15,"low":409.77,"open":414.57,"volume":577600},{"timestamp":1600954200,"date":"2020-09-24","index":4080,"close":413.3,"high":417.55,"low":408.55,"open":413.25,"volume":462200},{"timestamp":1601040600,"date":"2020-09-25","index":4081,"close":418.08,"high":418.28,"low":410.38,"open":414.6,"volume":346100},{"timestamp":1601299800,"date":"2020-09-28","index":4082,"close":421.54,"high":423.11,"low":414.88,"open":416.44,"volume":415800},{"timestamp":1601386200,"date":"2020-09-29","index":4083,"close":423.46,"high":428.54,"low":420.65,"open":422.2,"volume":390700},{"timestamp":1601472600,"date":"2020-09-30","index":4084,"close":425.28,"high":428,"low":421.77,"open":425,"volume":464800},{"timestamp":1601559000,"date":"2020-10-01","index":4085,"close":426.99,"high":430.91,"low":424.53,"open":427.11,"volume":528300},{"timestamp":1601645400,"date":"2020-10-02","index":4086,"close":433.78,"high":435.14,"low":424.51,"open":425.51,"volume":431700},{"timestamp":1601904600,"date":"2020-10-05","index":4087,"close":424.94,"high":435.58,"low":423.99,"open":433.66,"volume":1024200},{"timestamp":1601991000,"date":"2020-10-06","index":4088,"close":427.53,"high":433.52,"low":425.37,"open":426.55,"volume":646900},{"timestamp":1602077400,"date":"2020-10-07","index":4089,"close":431.05,"high":433.45,"low":425.77,"open":429.8,"volume":952600}],"post":[{"timestamp":1602163800,"date":"2020-10-08","index":4090,"close":401.01,"high":410.92,"low":394.9,"open":405.9,"volume":3793100},{"timestamp":1602250200,"date":"2020-10-09","index":4091,"close":390.95,"high":404.55,"low":386.64,"open":403,"volume":2517000},{"timestamp":1602509400,"date":"2020-10-12","index":4092,"close":392.58,"high":395.94,"low":388.02,"open":392,"volume":1207400},{"timestamp":1602595800,"date":"2020-10-13","index":4093,"close":407.72,"high":407.88,"low":392.73,"open":393.62,"volume":1255300},{"timestamp":1602682200,"date":"2020-10-14","index":4094,"close":403.21,"high":411.4,"low":402.57,"open":408.41,"volume":871500},{"timestamp":1602768600,"date":"2020-10-15","index":4095,"close":401.84,"high":405.63,"low":400.21,"open":402.61,"volume":664500},{"timestamp":1602855000,"date":"2020-10-16","index":4096,"close":399.45,"high":403.67,"low":396.4,"open":401.72,"volume":530600},{"timestamp":1603114200,"date":"2020-10-19","index":4097,"close":394.89,"high":400.73,"low":393.55,"open":400.73,"volume":380300},{"timestamp":1603200600,"date":"2020-10-20","index":4098,"close":394.41,"high":397.81,"low":391.77,"open":394.57,"volume":487100},{"timestamp":1603287000,"date":"2020-10-21","index":4099,"close":389.95,"high":393.71,"low":388.81,"open":393.67,"volume":523400},{"timestamp":1603373400,"date":"2020-10-22","index":4100,"close":391.74,"high":393.46,"low":387.18,"open":390,"volume":442200}]},{"date":"2020-07-16","estimated":2.24,"reported":2.99,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":4020,"close":369.44,"high":371.02,"low":363.5,"open":368.89,"volume":752500},{"timestamp":1593610200,"date":"2020-07-01","index":4021,"close":375.71,"high":377.02,"low":369.6,"open":371.42,"volume":436200},{"timestamp":1593696600,"date":"2020-07-02","index":4022,"close":374.09,"high":379.99,"low":372.12,"open":377.54,"volume":415200},{"timestamp":1594042200,"date":"2020-07-06","index":4023,"close":385,"high":387.01,"low":376.21,"open":378,"volume":669100},{"timestamp":1594128600,"date":"2020-07-07","index":4024,"close":381.14,"high":388.73,"low":380.88,"open":384.74,"volume":717300},{"timestamp":1594215000,"date":"2020-07-08","index":4025,"close":384.14,"high":385.43,"low":381.46,"open":381.72,"volume":494600},{"timestamp":1594301400,"date":"2020-07-09","index":4026,"close":385.5,"high":387.34,"low":378.38,"open":386.07,"volume":546300},{"timestamp":1594387800,"date":"2020-07-10","index":4027,"close":398.31,"high":398.91,"low":383.71,"open":387,"volume":861600},{"timestamp":1594647000,"date":"2020-07-13","index":4028,"close":401.38,"high":417.15,"low":401.24,"open":402,"volume":1170000},{"timestamp":1594733400,"date":"2020-07-14","index":4029,"close":402.3,"high":405.43,"low":390.58,"open":400.43,"volume":886600},{"timestamp":1594819800,"date":"2020-07-15","index":4030,"close":413.68,"high":417.34,"low":399.43,"open":401,"volume":1158900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":4031,"close":407.52,"high":422.15,"low":403.69,"open":404,"volume":1322100},{"timestamp":1594992600,"date":"2020-07-17","index":4032,"close":390.22,"high":410,"low":388,"open":410,"volume":1182700},{"timestamp":1595251800,"date":"2020-07-20","index":4033,"close":391.43,"high":394.68,"low":385.13,"open":391.1,"volume":660900},{"timestamp":1595338200,"date":"2020-07-21","index":4034,"close":387.81,"high":395.64,"low":386.56,"open":395,"volume":553700},{"timestamp":1595424600,"date":"2020-07-22","index":4035,"close":389.12,"high":395.22,"low":387.41,"open":388.47,"volume":568000},{"timestamp":1595511000,"date":"2020-07-23","index":4036,"close":381.32,"high":390.6,"low":377.9,"open":389.99,"volume":618000},{"timestamp":1595597400,"date":"2020-07-24","index":4037,"close":386.91,"high":387.23,"low":376.58,"open":379.48,"volume":549100},{"timestamp":1595856600,"date":"2020-07-27","index":4038,"close":389.61,"high":394.89,"low":387.11,"open":390.62,"volume":549600},{"timestamp":1595943000,"date":"2020-07-28","index":4039,"close":385.42,"high":390.83,"low":384.77,"open":389.54,"volume":476800},{"timestamp":1596029400,"date":"2020-07-29","index":4040,"close":385.15,"high":389.3,"low":384.3,"open":387.19,"volume":435900},{"timestamp":1596115800,"date":"2020-07-30","index":4041,"close":384.53,"high":386.04,"low":379.68,"open":383,"volume":678800}]},{"date":"2020-04-23","estimated":2.32,"reported":3.07,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3962,"close":333.96,"high":351.91,"low":333.82,"open":347.28,"volume":737400},{"timestamp":1586352600,"date":"2020-04-08","index":3963,"close":343.83,"high":344.97,"low":333.19,"open":338.89,"volume":688100},{"timestamp":1586439000,"date":"2020-04-09","index":3964,"close":343.64,"high":352.22,"low":340.53,"open":348,"volume":641300},{"timestamp":1586784600,"date":"2020-04-13","index":3965,"close":355.14,"high":357.97,"low":338.71,"open":344.55,"volume":755400},{"timestamp":1586871000,"date":"2020-04-14","index":3966,"close":358.26,"high":365.88,"low":353.23,"open":364.45,"volume":713400},{"timestamp":1586957400,"date":"2020-04-15","index":3967,"close":354.62,"high":360.58,"low":353.39,"open":355.09,"volume":703300},{"timestamp":1587043800,"date":"2020-04-16","index":3968,"close":360.47,"high":362.99,"low":356.62,"open":359.06,"volume":861900},{"timestamp":1587130200,"date":"2020-04-17","index":3969,"close":362.97,"high":366,"low":355.42,"open":362.58,"volume":715400},{"timestamp":1587389400,"date":"2020-04-20","index":3970,"close":370.48,"high":374.2,"low":364.66,"open":364.66,"volume":844000},{"timestamp":1587475800,"date":"2020-04-21","index":3971,"close":365.22,"high":377.34,"low":360.24,"open":370.48,"volume":696700},{"timestamp":1587562200,"date":"2020-04-22","index":3972,"close":383.75,"high":387.85,"low":370.01,"open":373.32,"volume":1392500}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3973,"close":369.64,"high":380.1,"low":359,"open":379.91,"volume":2095500},{"timestamp":1587735000,"date":"2020-04-24","index":3974,"close":367.29,"high":374.93,"low":363.91,"open":368.98,"volume":1035400},{"timestamp":1587994200,"date":"2020-04-27","index":3975,"close":362.03,"high":374.62,"low":361.57,"open":369.64,"volume":791500},{"timestamp":1588080600,"date":"2020-04-28","index":3976,"close":356.01,"high":365.52,"low":354.65,"open":364,"volume":906300},{"timestamp":1588167000,"date":"2020-04-29","index":3977,"close":362.01,"high":367.3,"low":349.09,"open":356.01,"volume":868000},{"timestamp":1588253400,"date":"2020-04-30","index":3978,"close":361.93,"high":370.2,"low":361.93,"open":363.35,"volume":925500},{"timestamp":1588339800,"date":"2020-05-01","index":3979,"close":357.3,"high":364.59,"low":356.13,"open":358.67,"volume":794100},{"timestamp":1588599000,"date":"2020-05-04","index":3980,"close":359.1,"high":361.54,"low":356.1,"open":356.26,"volume":626400},{"timestamp":1588685400,"date":"2020-05-05","index":3981,"close":371.46,"high":372.84,"low":357.1,"open":362.44,"volume":778000},{"timestamp":1588771800,"date":"2020-05-06","index":3982,"close":372.3,"high":379.56,"low":369.58,"open":369.58,"volume":928500},{"timestamp":1588858200,"date":"2020-05-07","index":3983,"close":367.17,"high":371.97,"low":364.13,"open":371,"volume":1312200}]},{"date":"2020-02-20","estimated":2.98,"reported":3.13,"pre":[{"timestamp":1580826600,"date":"2020-02-04","index":3918,"close":273.4,"high":274.54,"low":271.65,"open":272.65,"volume":1057000},{"timestamp":1580913000,"date":"2020-02-05","index":3919,"close":278.01,"high":278.99,"low":274.16,"open":275,"volume":1080600},{"timestamp":1580999400,"date":"2020-02-06","index":3920,"close":279.41,"high":280.71,"low":275.35,"open":278.37,"volume":796200},{"timestamp":1581085800,"date":"2020-02-07","index":3921,"close":275.51,"high":284.46,"low":274.32,"open":284.46,"volume":1368200},{"timestamp":1581345000,"date":"2020-02-10","index":3922,"close":274.85,"high":276.95,"low":273.6,"open":275.52,"volume":684800},{"timestamp":1581431400,"date":"2020-02-11","index":3923,"close":275.75,"high":278,"low":273.59,"open":275,"volume":752400},{"timestamp":1581517800,"date":"2020-02-12","index":3924,"close":281.03,"high":282.97,"low":274.99,"open":275.52,"volume":891300},{"timestamp":1581604200,"date":"2020-02-13","index":3925,"close":286.03,"high":287.21,"low":279.37,"open":279.37,"volume":520700},{"timestamp":1581690600,"date":"2020-02-14","index":3926,"close":291.6,"high":293.15,"low":284.01,"open":285.97,"volume":780600},{"timestamp":1582036200,"date":"2020-02-18","index":3927,"close":295.78,"high":297.21,"low":291.87,"open":293.24,"volume":873800},{"timestamp":1582122600,"date":"2020-02-19","index":3928,"close":297.1,"high":301.77,"low":295.39,"open":297.99,"volume":1176000}],"post":[{"timestamp":1582209000,"date":"2020-02-20","index":3929,"close":373.16,"high":381.86,"low":356.96,"open":362.03,"volume":5009700},{"timestamp":1582295400,"date":"2020-02-21","index":3930,"close":371.96,"high":374,"low":362.97,"open":366.01,"volume":1645000},{"timestamp":1582554600,"date":"2020-02-24","index":3931,"close":363.01,"high":366.89,"low":354.63,"open":355.51,"volume":1221900},{"timestamp":1582641000,"date":"2020-02-25","index":3932,"close":368.66,"high":379.58,"low":363.71,"open":363.71,"volume":2437000},{"timestamp":1582727400,"date":"2020-02-26","index":3933,"close":366.67,"high":377.33,"low":366.38,"open":371.87,"volume":1107200},{"timestamp":1582813800,"date":"2020-02-27","index":3934,"close":347.86,"high":361.05,"low":347.73,"open":361.05,"volume":1090800},{"timestamp":1582900200,"date":"2020-02-28","index":3935,"close":339.46,"high":345.72,"low":333.91,"open":341.1,"volume":2077600},{"timestamp":1583159400,"date":"2020-03-02","index":3936,"close":347.52,"high":348.52,"low":333.79,"open":340.22,"volume":863600},{"timestamp":1583245800,"date":"2020-03-03","index":3937,"close":339.47,"high":350,"low":336.19,"open":349.48,"volume":846700},{"timestamp":1583332200,"date":"2020-03-04","index":3938,"close":341.89,"high":345.86,"low":334.23,"open":341.95,"volume":740900},{"timestamp":1583418600,"date":"2020-03-05","index":3939,"close":333.03,"high":340.59,"low":329.16,"open":338.18,"volume":828400}]}]
+[{"date":"2025-10-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-24","estimated":4.94,"reported":null,"pre":[],"post":[]},{"date":"2024-10-10","estimated":3.65,"reported":4.19,"pre":[{"timestamp":1727271000,"date":"2024-09-25","index":5086,"close":425.92,"high":430.12,"low":424,"open":430,"volume":402300},{"timestamp":1727357400,"date":"2024-09-26","index":5087,"close":432.35,"high":432.77,"low":428.06,"open":429.77,"volume":328300},{"timestamp":1727443800,"date":"2024-09-27","index":5088,"close":429.03,"high":433.24,"low":425.36,"open":433,"volume":447000},{"timestamp":1727703000,"date":"2024-09-30","index":5089,"close":430.14,"high":438.52,"low":427.97,"open":432,"volume":730200},{"timestamp":1727789400,"date":"2024-10-01","index":5090,"close":430.66,"high":431.43,"low":424.06,"open":429.25,"volume":497200},{"timestamp":1727875800,"date":"2024-10-02","index":5091,"close":423.2,"high":428.33,"low":418.57,"open":426.26,"volume":489800},{"timestamp":1727962200,"date":"2024-10-03","index":5092,"close":420.89,"high":422.37,"low":415.97,"open":422.37,"volume":443900},{"timestamp":1728048600,"date":"2024-10-04","index":5093,"close":425.31,"high":425.51,"low":417.79,"open":423.15,"volume":569000},{"timestamp":1728307800,"date":"2024-10-07","index":5094,"close":410,"high":416.16,"low":407.27,"open":412.5,"volume":965400},{"timestamp":1728394200,"date":"2024-10-08","index":5095,"close":411.15,"high":417.91,"low":410.49,"open":410.49,"volume":710300},{"timestamp":1728480600,"date":"2024-10-09","index":5096,"close":413.2,"high":419.33,"low":411.29,"open":412.65,"volume":1169600}],"post":[{"timestamp":1728567000,"date":"2024-10-10","index":5097,"close":408.75,"high":423.35,"low":398,"open":417.8,"volume":2343900},{"timestamp":1728670268,"date":"2024-10-11","index":5098,"close":431.6,"high":432.27,"low":412.82,"open":414.83,"volume":741689},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-07-18","estimated":3.68,"reported":4.03,"pre":[{"timestamp":1719927000,"date":"2024-07-02","index":5027,"close":492.61,"high":504.72,"low":491.07,"open":504.72,"volume":443200},{"timestamp":1720013400,"date":"2024-07-03","index":5028,"close":497.33,"high":500.93,"low":492.9,"open":493.77,"volume":221300},{"timestamp":1720186200,"date":"2024-07-05","index":5029,"close":493.73,"high":496.85,"low":490.29,"open":494.89,"volume":362600},{"timestamp":1720445400,"date":"2024-07-08","index":5030,"close":500.33,"high":509.09,"low":498.39,"open":508.57,"volume":614300},{"timestamp":1720531800,"date":"2024-07-09","index":5031,"close":477.83,"high":501.45,"low":476.87,"open":500.35,"volume":757300},{"timestamp":1720618200,"date":"2024-07-10","index":5032,"close":477.99,"high":480.02,"low":470.5,"open":477.9,"volume":626400},{"timestamp":1720704600,"date":"2024-07-11","index":5033,"close":473.09,"high":485.01,"low":472.19,"open":481.11,"volume":421200},{"timestamp":1720791000,"date":"2024-07-12","index":5034,"close":491.48,"high":496.23,"low":476.68,"open":476.68,"volume":720500},{"timestamp":1721050200,"date":"2024-07-15","index":5035,"close":483.03,"high":492.82,"low":482.85,"open":491.6,"volume":581300},{"timestamp":1721136600,"date":"2024-07-16","index":5036,"close":489.85,"high":492.63,"low":482.88,"open":485,"volume":572900},{"timestamp":1721223000,"date":"2024-07-17","index":5037,"close":473.27,"high":489.4,"low":472.6,"open":486.36,"volume":956500}],"post":[{"timestamp":1721309400,"date":"2024-07-18","index":5038,"close":409.04,"high":434.98,"low":406.16,"open":409.8,"volume":3127800},{"timestamp":1721395800,"date":"2024-07-19","index":5039,"close":404.17,"high":411.72,"low":400.03,"open":407.34,"volume":1613500},{"timestamp":1721655000,"date":"2024-07-22","index":5040,"close":415.55,"high":419.04,"low":401.3,"open":403.12,"volume":1651200},{"timestamp":1721741400,"date":"2024-07-23","index":5041,"close":422.94,"high":433.38,"low":417,"open":418.77,"volume":1605800},{"timestamp":1721827800,"date":"2024-07-24","index":5042,"close":424.73,"high":427.35,"low":418.73,"open":422,"volume":1087700},{"timestamp":1721914200,"date":"2024-07-25","index":5043,"close":425.17,"high":426.11,"low":417.23,"open":423.84,"volume":958100},{"timestamp":1722000600,"date":"2024-07-26","index":5044,"close":417.45,"high":425.86,"low":415.09,"open":425,"volume":810300},{"timestamp":1722259800,"date":"2024-07-29","index":5045,"close":428.13,"high":430.61,"low":417.47,"open":422.65,"volume":759400},{"timestamp":1722346200,"date":"2024-07-30","index":5046,"close":429.15,"high":431.02,"low":425.42,"open":427.82,"volume":524400},{"timestamp":1722432600,"date":"2024-07-31","index":5047,"close":428.7,"high":435,"low":425.37,"open":435,"volume":842800},{"timestamp":1722519000,"date":"2024-08-01","index":5048,"close":426.64,"high":431.54,"low":421.77,"open":430,"volume":590100}]},{"date":"2024-04-29","estimated":3.39,"reported":3.58,"pre":[{"timestamp":1712928600,"date":"2024-04-12","index":4972,"close":495.31,"high":502.6,"low":494.92,"open":500.83,"volume":475700},{"timestamp":1713187800,"date":"2024-04-15","index":4973,"close":488.02,"high":500.18,"low":487.94,"open":498.88,"volume":406300},{"timestamp":1713274200,"date":"2024-04-16","index":4974,"close":486.65,"high":489.58,"low":484.11,"open":489.19,"volume":346100},{"timestamp":1713360600,"date":"2024-04-17","index":4975,"close":482.05,"high":490.33,"low":479.61,"open":490.33,"volume":328700},{"timestamp":1713447000,"date":"2024-04-18","index":4976,"close":481.66,"high":487.44,"low":478.57,"open":483.08,"volume":350500},{"timestamp":1713533400,"date":"2024-04-19","index":4977,"close":473.55,"high":483.32,"low":469.99,"open":483.32,"volume":590300},{"timestamp":1713792600,"date":"2024-04-22","index":4978,"close":471.28,"high":477.45,"low":469.17,"open":477.45,"volume":578200},{"timestamp":1713879000,"date":"2024-04-23","index":4979,"close":481.16,"high":483.51,"low":471.61,"open":475.59,"volume":663600},{"timestamp":1713965400,"date":"2024-04-24","index":4980,"close":487.71,"high":488.84,"low":478.04,"open":479.61,"volume":719400},{"timestamp":1714051800,"date":"2024-04-25","index":4981,"close":494.77,"high":498.44,"low":484.67,"open":487.97,"volume":661700},{"timestamp":1714138200,"date":"2024-04-26","index":4982,"close":499.07,"high":502.63,"low":491.28,"open":492.37,"volume":958100}],"post":[{"timestamp":1714397400,"date":"2024-04-29","index":4983,"close":527.13,"high":539.99,"low":508.29,"open":530.3,"volume":1902600},{"timestamp":1714483800,"date":"2024-04-30","index":4984,"close":529.27,"high":542.75,"low":522.91,"open":528.41,"volume":1314400},{"timestamp":1714570200,"date":"2024-05-01","index":4985,"close":516.42,"high":528.99,"low":515,"open":525.58,"volume":690400},{"timestamp":1714656600,"date":"2024-05-02","index":4986,"close":512.7,"high":520.02,"low":511.7,"open":517.32,"volume":470000},{"timestamp":1714743000,"date":"2024-05-03","index":4987,"close":514.33,"high":518.99,"low":509.08,"open":518.3,"volume":583500},{"timestamp":1715002200,"date":"2024-05-06","index":4988,"close":522.38,"high":525.62,"low":515.17,"open":516.87,"volume":419200},{"timestamp":1715088600,"date":"2024-05-07","index":4989,"close":517.23,"high":522.81,"low":517.05,"open":520.89,"volume":496000},{"timestamp":1715175000,"date":"2024-05-08","index":4990,"close":516.67,"high":522.12,"low":515.48,"open":515.48,"volume":399400},{"timestamp":1715261400,"date":"2024-05-09","index":4991,"close":517.26,"high":520.56,"low":514.48,"open":517.09,"volume":268600},{"timestamp":1715347800,"date":"2024-05-10","index":4992,"close":518.65,"high":522.14,"low":516.4,"open":519.69,"volume":224500},{"timestamp":1715607000,"date":"2024-05-13","index":4993,"close":510.24,"high":522.74,"low":509.79,"open":519.35,"volume":439500}]},{"date":"2024-02-26","estimated":4.38,"reported":4.48,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":4928,"close":426.58,"high":431.47,"low":423.01,"open":424.58,"volume":540400},{"timestamp":1707489000,"date":"2024-02-09","index":4929,"close":425.09,"high":427.55,"low":424.45,"open":426,"volume":391500},{"timestamp":1707748200,"date":"2024-02-12","index":4930,"close":427.29,"high":429,"low":424.83,"open":425.09,"volume":385400},{"timestamp":1707834600,"date":"2024-02-13","index":4931,"close":421.5,"high":425.59,"low":418.64,"open":421.96,"volume":411200},{"timestamp":1707921000,"date":"2024-02-14","index":4932,"close":424.48,"high":424.72,"low":417.64,"open":423.73,"volume":483000},{"timestamp":1708007400,"date":"2024-02-15","index":4933,"close":424.72,"high":428.51,"low":422.24,"open":425.19,"volume":370100},{"timestamp":1708093800,"date":"2024-02-16","index":4934,"close":421.85,"high":427.9,"low":421.55,"open":423.67,"volume":406200},{"timestamp":1708439400,"date":"2024-02-20","index":4935,"close":417.15,"high":421.39,"low":416.46,"open":421.14,"volume":449000},{"timestamp":1708525800,"date":"2024-02-21","index":4936,"close":420.76,"high":421.68,"low":416.35,"open":417.66,"volume":486200},{"timestamp":1708612200,"date":"2024-02-22","index":4937,"close":428.01,"high":429.31,"low":419.38,"open":421.39,"volume":569600},{"timestamp":1708698600,"date":"2024-02-23","index":4938,"close":433.65,"high":434.04,"low":427.94,"open":430,"volume":977100}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":4939,"close":459,"high":476.18,"low":456.78,"open":463,"volume":2263700},{"timestamp":1709044200,"date":"2024-02-27","index":4940,"close":446.27,"high":460.28,"low":444.04,"open":460.26,"volume":1055200},{"timestamp":1709130600,"date":"2024-02-28","index":4941,"close":446.37,"high":451.97,"low":444.25,"open":446.06,"volume":585800},{"timestamp":1709217000,"date":"2024-02-29","index":4942,"close":448.35,"high":451.62,"low":443.65,"open":447.99,"volume":787700},{"timestamp":1709303400,"date":"2024-03-01","index":4943,"close":447.23,"high":449.48,"low":444.69,"open":448,"volume":423400},{"timestamp":1709562600,"date":"2024-03-04","index":4944,"close":449.99,"high":452.28,"low":446.53,"open":447.45,"volume":419100},{"timestamp":1709649000,"date":"2024-03-05","index":4945,"close":449.59,"high":450.8,"low":445.83,"open":450.32,"volume":344800},{"timestamp":1709735400,"date":"2024-03-06","index":4946,"close":447.24,"high":451.94,"low":443.83,"open":451.72,"volume":501400},{"timestamp":1709821800,"date":"2024-03-07","index":4947,"close":447.37,"high":452.62,"low":446.85,"open":448.94,"volume":523000},{"timestamp":1709908200,"date":"2024-03-08","index":4948,"close":445.01,"high":450.45,"low":442.85,"open":445.84,"volume":476000},{"timestamp":1710163800,"date":"2024-03-11","index":4949,"close":443.9,"high":445.92,"low":439.51,"open":443.68,"volume":422500}]},{"date":"2023-10-12","estimated":3.3,"reported":4.18,"pre":[{"timestamp":1695821400,"date":"2023-09-27","index":4836,"close":380.21,"high":384.35,"low":377.91,"open":380.12,"volume":490700},{"timestamp":1695907800,"date":"2023-09-28","index":4837,"close":382.31,"high":383.68,"low":377.87,"open":380.31,"volume":390900},{"timestamp":1695994200,"date":"2023-09-29","index":4838,"close":378.79,"high":385.11,"low":377.78,"open":384.91,"volume":471400},{"timestamp":1696253400,"date":"2023-10-02","index":4839,"close":380.54,"high":382.77,"low":376.52,"open":377.69,"volume":398800},{"timestamp":1696339800,"date":"2023-10-03","index":4840,"close":364.18,"high":380.69,"low":362.55,"open":380.57,"volume":663300},{"timestamp":1696426200,"date":"2023-10-04","index":4841,"close":371,"high":371.7,"low":362.28,"open":365.72,"volume":603400},{"timestamp":1696512600,"date":"2023-10-05","index":4842,"close":363.23,"high":368.22,"low":361.68,"open":367.62,"volume":659100},{"timestamp":1696599000,"date":"2023-10-06","index":4843,"close":341.56,"high":360.5,"low":330.05,"open":360.35,"volume":1941600},{"timestamp":1696858200,"date":"2023-10-09","index":4844,"close":350.14,"high":350.72,"low":335.02,"open":335.9,"volume":895700},{"timestamp":1696944600,"date":"2023-10-10","index":4845,"close":355.6,"high":358.63,"low":349.59,"open":351.92,"volume":667600},{"timestamp":1697031000,"date":"2023-10-11","index":4846,"close":354.05,"high":359.47,"low":352.65,"open":356.12,"volume":962000}],"post":[{"timestamp":1697117400,"date":"2023-10-12","index":4847,"close":350.17,"high":369.37,"low":347.21,"open":359.6,"volume":1791600},{"timestamp":1697203800,"date":"2023-10-13","index":4848,"close":346.81,"high":359.76,"low":345.35,"open":345.35,"volume":909300},{"timestamp":1697463000,"date":"2023-10-16","index":4849,"close":351.68,"high":352.03,"low":344.48,"open":349.32,"volume":689000},{"timestamp":1697549400,"date":"2023-10-17","index":4850,"close":350.49,"high":355.72,"low":348.51,"open":350.06,"volume":618300},{"timestamp":1697635800,"date":"2023-10-18","index":4851,"close":345.12,"high":350.37,"low":344.48,"open":349.3,"volume":645300},{"timestamp":1697722200,"date":"2023-10-19","index":4852,"close":344.31,"high":350.23,"low":342.91,"open":350.23,"volume":784500},{"timestamp":1697808600,"date":"2023-10-20","index":4853,"close":347.69,"high":349.45,"low":343.78,"open":344.05,"volume":683700},{"timestamp":1698067800,"date":"2023-10-23","index":4854,"close":348.3,"high":350.6,"low":344.33,"open":346,"volume":494800},{"timestamp":1698154200,"date":"2023-10-24","index":4855,"close":353.59,"high":354.25,"low":349.76,"open":349.85,"volume":458500},{"timestamp":1698240600,"date":"2023-10-25","index":4856,"close":349.91,"high":354.55,"low":347.94,"open":353.82,"volume":433500},{"timestamp":1698327000,"date":"2023-10-26","index":4857,"close":345.94,"high":351.04,"low":345.32,"open":349.71,"volume":517000}]},{"date":"2023-07-24","estimated":3.05,"reported":3.08,"pre":[{"timestamp":1688736600,"date":"2023-07-07","index":4779,"close":341.68,"high":344.7,"low":332.44,"open":333.26,"volume":685000},{"timestamp":1688995800,"date":"2023-07-10","index":4780,"close":347.41,"high":351.63,"low":341.99,"open":341.99,"volume":729100},{"timestamp":1689082200,"date":"2023-07-11","index":4781,"close":349.79,"high":350.82,"low":346.7,"open":346.7,"volume":479400},{"timestamp":1689168600,"date":"2023-07-12","index":4782,"close":388.59,"high":409.95,"low":381.24,"open":398.9,"volume":2752000},{"timestamp":1689255000,"date":"2023-07-13","index":4783,"close":386.87,"high":393.33,"low":385.48,"open":390.71,"volume":1087700},{"timestamp":1689341400,"date":"2023-07-14","index":4784,"close":384.66,"high":389.4,"low":382.95,"open":387.66,"volume":628300},{"timestamp":1689600600,"date":"2023-07-17","index":4785,"close":389.74,"high":392.62,"low":383.21,"open":385.78,"volume":589900},{"timestamp":1689687000,"date":"2023-07-18","index":4786,"close":392.29,"high":393.78,"low":388.33,"open":391,"volume":545400},{"timestamp":1689773400,"date":"2023-07-19","index":4787,"close":392.33,"high":397.72,"low":388.76,"open":396.59,"volume":442600},{"timestamp":1689859800,"date":"2023-07-20","index":4788,"close":387.83,"high":393.25,"low":385.24,"open":393.16,"volume":593800},{"timestamp":1689946200,"date":"2023-07-21","index":4789,"close":385.44,"high":389.66,"low":384.48,"open":388.4,"volume":770900}],"post":[{"timestamp":1690205400,"date":"2023-07-24","index":4790,"close":385.9,"high":401.77,"low":383.23,"open":400,"volume":1985000},{"timestamp":1690291800,"date":"2023-07-25","index":4791,"close":397.05,"high":399.69,"low":387,"open":387.51,"volume":1026000},{"timestamp":1690378200,"date":"2023-07-26","index":4792,"close":401.36,"high":405,"low":394.81,"open":396.3,"volume":937000},{"timestamp":1690464600,"date":"2023-07-27","index":4793,"close":402.58,"high":406.31,"low":397.14,"open":400.4,"volume":644300},{"timestamp":1690551000,"date":"2023-07-28","index":4794,"close":400.88,"high":406.12,"low":399.79,"open":405.9,"volume":461100},{"timestamp":1690810200,"date":"2023-07-31","index":4795,"close":396.74,"high":401.53,"low":394.15,"open":400.23,"volume":614900},{"timestamp":1690896600,"date":"2023-08-01","index":4796,"close":399.65,"high":401.31,"low":394.02,"open":396.58,"volume":571500},{"timestamp":1690983000,"date":"2023-08-02","index":4797,"close":398.3,"high":401.86,"low":395.05,"open":398.32,"volume":419000},{"timestamp":1691069400,"date":"2023-08-03","index":4798,"close":401.36,"high":403.9,"low":395.51,"open":397.26,"volume":573700},{"timestamp":1691155800,"date":"2023-08-04","index":4799,"close":395.36,"high":403.06,"low":394.6,"open":403.06,"volume":420900},{"timestamp":1691415000,"date":"2023-08-07","index":4800,"close":398.69,"high":399.6,"low":395.36,"open":396.6,"volume":382400}]},{"date":"2023-04-27","estimated":2.73,"reported":2.93,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":4720,"close":326.44,"high":333.57,"low":326.24,"open":332.85,"volume":589100},{"timestamp":1681392600,"date":"2023-04-13","index":4721,"close":332.6,"high":333.32,"low":326.73,"open":327.11,"volume":538600},{"timestamp":1681479000,"date":"2023-04-14","index":4722,"close":330.38,"high":335.92,"low":330.09,"open":332,"volume":510400},{"timestamp":1681738200,"date":"2023-04-17","index":4723,"close":329.9,"high":334.02,"low":328.65,"open":332.33,"volume":654100},{"timestamp":1681824600,"date":"2023-04-18","index":4724,"close":326.7,"high":332.18,"low":325.64,"open":330.77,"volume":552400},{"timestamp":1681911000,"date":"2023-04-19","index":4725,"close":325.66,"high":328.02,"low":323.7,"open":326.79,"volume":520500},{"timestamp":1681997400,"date":"2023-04-20","index":4726,"close":322.9,"high":325.71,"low":321.81,"open":324.97,"volume":488900},{"timestamp":1682083800,"date":"2023-04-21","index":4727,"close":330.52,"high":330.56,"low":323.48,"open":325.99,"volume":707400},{"timestamp":1682343000,"date":"2023-04-24","index":4728,"close":330.27,"high":332.49,"low":326.59,"open":332.06,"volume":636300},{"timestamp":1682429400,"date":"2023-04-25","index":4729,"close":329.63,"high":331.5,"low":327.38,"open":330.86,"volume":728600},{"timestamp":1682515800,"date":"2023-04-26","index":4730,"close":339.03,"high":339.57,"low":328.53,"open":328.6,"volume":1051500}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":4731,"close":317.14,"high":353.95,"low":315.12,"open":350.2,"volume":2113600},{"timestamp":1682688600,"date":"2023-04-28","index":4732,"close":317.47,"high":320.38,"low":314.35,"open":318.33,"volume":924900},{"timestamp":1682947800,"date":"2023-05-01","index":4733,"close":311.25,"high":318.17,"low":310.5,"open":316.52,"volume":1155600},{"timestamp":1683034200,"date":"2023-05-02","index":4734,"close":311.59,"high":313.39,"low":307.54,"open":310.37,"volume":781400},{"timestamp":1683120600,"date":"2023-05-03","index":4735,"close":314.86,"high":318.04,"low":309.99,"open":310.71,"volume":586000},{"timestamp":1683207000,"date":"2023-05-04","index":4736,"close":311.41,"high":315.99,"low":310.21,"open":312.66,"volume":459300},{"timestamp":1683293400,"date":"2023-05-05","index":4737,"close":311.11,"high":315.32,"low":310.78,"open":312.71,"volume":493800},{"timestamp":1683552600,"date":"2023-05-08","index":4738,"close":308.94,"high":314.23,"low":308.85,"open":311.11,"volume":458700},{"timestamp":1683639000,"date":"2023-05-09","index":4739,"close":308.64,"high":310.16,"low":306.76,"open":308.8,"volume":432400},{"timestamp":1683725400,"date":"2023-05-10","index":4740,"close":306.89,"high":310.64,"low":304.32,"open":309.63,"volume":399400},{"timestamp":1683811800,"date":"2023-05-11","index":4741,"close":306.93,"high":308.89,"low":305,"open":306.86,"volume":462600}]},{"date":"2023-02-23","estimated":3.94,"reported":3.97,"pre":[{"timestamp":1675780200,"date":"2023-02-07","index":4676,"close":357.2,"high":357.71,"low":350.3,"open":353.81,"volume":303500},{"timestamp":1675866600,"date":"2023-02-08","index":4677,"close":353.59,"high":356.19,"low":350.21,"open":355.76,"volume":295300},{"timestamp":1675953000,"date":"2023-02-09","index":4678,"close":354.97,"high":358.14,"low":353.88,"open":357.33,"volume":512100},{"timestamp":1676039400,"date":"2023-02-10","index":4679,"close":354.06,"high":359.35,"low":352.72,"open":352.92,"volume":699500},{"timestamp":1676298600,"date":"2023-02-13","index":4680,"close":355.05,"high":357.86,"low":352.39,"open":354.21,"volume":486300},{"timestamp":1676385000,"date":"2023-02-14","index":4681,"close":347.58,"high":354.64,"low":345.69,"open":354.64,"volume":448400},{"timestamp":1676471400,"date":"2023-02-15","index":4682,"close":360.1,"high":360.32,"low":346.87,"open":346.87,"volume":549900},{"timestamp":1676557800,"date":"2023-02-16","index":4683,"close":356.83,"high":359.92,"low":354.52,"open":356.62,"volume":425100},{"timestamp":1676644200,"date":"2023-02-17","index":4684,"close":357.36,"high":357.46,"low":351.51,"open":355.88,"volume":819500},{"timestamp":1676989800,"date":"2023-02-21","index":4685,"close":350.23,"high":354.54,"low":348.33,"open":352.61,"volume":505300},{"timestamp":1677076200,"date":"2023-02-22","index":4686,"close":348.46,"high":351.65,"low":341.35,"open":347.07,"volume":1207200}],"post":[{"timestamp":1677162600,"date":"2023-02-23","index":4687,"close":307.86,"high":319.3,"low":302.14,"open":315.15,"volume":3821500},{"timestamp":1677249000,"date":"2023-02-24","index":4688,"close":297.47,"high":310.5,"low":297,"open":302.1,"volume":2165700},{"timestamp":1677508200,"date":"2023-02-27","index":4689,"close":295.63,"high":300.47,"low":291,"open":298.02,"volume":1821100},{"timestamp":1677594600,"date":"2023-02-28","index":4690,"close":294.01,"high":297.91,"low":291.32,"open":292.53,"volume":1387500},{"timestamp":1677681000,"date":"2023-03-01","index":4691,"close":301.73,"high":302.65,"low":293.24,"open":293.84,"volume":1368000},{"timestamp":1677767400,"date":"2023-03-02","index":4692,"close":305.32,"high":305.87,"low":300,"open":302,"volume":680500},{"timestamp":1677853800,"date":"2023-03-03","index":4693,"close":304.76,"high":307.77,"low":301.46,"open":301.9,"volume":894400},{"timestamp":1678113000,"date":"2023-03-06","index":4694,"close":316.32,"high":319.1,"low":309.16,"open":309.67,"volume":1510800},{"timestamp":1678199400,"date":"2023-03-07","index":4695,"close":310.85,"high":320.55,"low":310.54,"open":316.24,"volume":1002500},{"timestamp":1678285800,"date":"2023-03-08","index":4696,"close":312.13,"high":312.94,"low":308,"open":308.71,"volume":886600},{"timestamp":1678372200,"date":"2023-03-09","index":4697,"close":309.12,"high":314.14,"low":307.31,"open":312.33,"volume":552500}]},{"date":"2022-10-13","estimated":2.97,"reported":2.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":4586,"close":321.18,"high":323.38,"low":313.18,"open":318.14,"volume":599200},{"timestamp":1664458200,"date":"2022-09-29","index":4587,"close":316.35,"high":323.32,"low":310.99,"open":318.64,"volume":754700},{"timestamp":1664544600,"date":"2022-09-30","index":4588,"close":310.2,"high":319.68,"low":310.07,"open":315.29,"volume":589500},{"timestamp":1664803800,"date":"2022-10-03","index":4589,"close":316.44,"high":318.33,"low":300.63,"open":311.15,"volume":843700},{"timestamp":1664890200,"date":"2022-10-04","index":4590,"close":330.61,"high":333.84,"low":327.33,"open":328.94,"volume":1030300},{"timestamp":1664976600,"date":"2022-10-05","index":4591,"close":335.13,"high":336.65,"low":324.53,"open":328,"volume":661500},{"timestamp":1665063000,"date":"2022-10-06","index":4592,"close":324.22,"high":336.75,"low":320.89,"open":336.28,"volume":713100},{"timestamp":1665149400,"date":"2022-10-07","index":4593,"close":314.52,"high":321.04,"low":312.86,"open":320.43,"volume":713700},{"timestamp":1665408600,"date":"2022-10-10","index":4594,"close":309.67,"high":316.01,"low":304.42,"open":315.7,"volume":993600},{"timestamp":1665495000,"date":"2022-10-11","index":4595,"close":303.5,"high":312.04,"low":302.35,"open":310.52,"volume":974200},{"timestamp":1665581400,"date":"2022-10-12","index":4596,"close":301.76,"high":305.24,"low":299.41,"open":303.3,"volume":800900}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":4597,"close":333.26,"high":335.93,"low":313.08,"open":318,"volume":2912700},{"timestamp":1665754200,"date":"2022-10-14","index":4598,"close":317.34,"high":334.13,"low":316.93,"open":334,"volume":1361200},{"timestamp":1666013400,"date":"2022-10-17","index":4599,"close":321.16,"high":326.99,"low":318.14,"open":322.99,"volume":982800},{"timestamp":1666099800,"date":"2022-10-18","index":4600,"close":328.9,"high":331.33,"low":322.04,"open":323.46,"volume":1164700},{"timestamp":1666186200,"date":"2022-10-19","index":4601,"close":323.4,"high":331.97,"low":321.43,"open":327.59,"volume":720800},{"timestamp":1666272600,"date":"2022-10-20","index":4602,"close":319.5,"high":327.71,"low":318.91,"open":322.22,"volume":664400},{"timestamp":1666359000,"date":"2022-10-21","index":4603,"close":321.56,"high":322.74,"low":314.12,"open":320.42,"volume":754000},{"timestamp":1666618200,"date":"2022-10-24","index":4604,"close":323.16,"high":323.59,"low":315.69,"open":322.98,"volume":614200},{"timestamp":1666704600,"date":"2022-10-25","index":4605,"close":328.88,"high":332.79,"low":324.82,"open":324.97,"volume":610500},{"timestamp":1666791000,"date":"2022-10-26","index":4606,"close":322.02,"high":331.15,"low":321.57,"open":329.77,"volume":826800},{"timestamp":1666877400,"date":"2022-10-27","index":4607,"close":331.5,"high":337.92,"low":326.91,"open":326.91,"volume":899600}]},{"date":"2022-07-21","estimated":2.91,"reported":2.82,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":4527,"close":397.57,"high":400.05,"low":393.8,"open":397.48,"volume":541200},{"timestamp":1657200600,"date":"2022-07-07","index":4528,"close":405.54,"high":406.27,"low":395.91,"open":395.97,"volume":458200},{"timestamp":1657287000,"date":"2022-07-08","index":4529,"close":401.35,"high":409.03,"low":398.8,"open":405.08,"volume":546300},{"timestamp":1657546200,"date":"2022-07-11","index":4530,"close":397.25,"high":403.32,"low":396.5,"open":400.98,"volume":514500},{"timestamp":1657632600,"date":"2022-07-12","index":4531,"close":391.49,"high":402.74,"low":389.39,"open":396.75,"volume":461600},{"timestamp":1657719000,"date":"2022-07-13","index":4532,"close":401.37,"high":405,"low":386.39,"open":388.85,"volume":593800},{"timestamp":1657805400,"date":"2022-07-14","index":4533,"close":399.15,"high":402.34,"low":396.55,"open":400,"volume":489700},{"timestamp":1657891800,"date":"2022-07-15","index":4534,"close":406.6,"high":406.91,"low":399.55,"open":401.69,"volume":411700},{"timestamp":1658151000,"date":"2022-07-18","index":4535,"close":406.81,"high":411.21,"low":404.34,"open":409.26,"volume":458700},{"timestamp":1658237400,"date":"2022-07-19","index":4536,"close":410.24,"high":412.31,"low":404.07,"open":409.99,"volume":552600},{"timestamp":1658323800,"date":"2022-07-20","index":4537,"close":410.86,"high":416.08,"low":409.41,"open":410.05,"volume":880600}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":4538,"close":405.64,"high":426.44,"low":404.38,"open":413.99,"volume":1089700},{"timestamp":1658496600,"date":"2022-07-22","index":4539,"close":399.27,"high":411.55,"low":396.15,"open":405.4,"volume":602500},{"timestamp":1658755800,"date":"2022-07-25","index":4540,"close":387.99,"high":403.08,"low":385.83,"open":401.19,"volume":953200},{"timestamp":1658842200,"date":"2022-07-26","index":4541,"close":386.75,"high":393.97,"low":380.75,"open":385,"volume":865600},{"timestamp":1658928600,"date":"2022-07-27","index":4542,"close":392.99,"high":395.43,"low":389.3,"open":389.34,"volume":715100},{"timestamp":1659015000,"date":"2022-07-28","index":4543,"close":389.82,"high":397.05,"low":389.25,"open":394.55,"volume":696000},{"timestamp":1659101400,"date":"2022-07-29","index":4544,"close":392.11,"high":394.73,"low":385.26,"open":389.6,"volume":903200},{"timestamp":1659360600,"date":"2022-08-01","index":4545,"close":390.12,"high":395.25,"low":389.67,"open":392.31,"volume":535600},{"timestamp":1659447000,"date":"2022-08-02","index":4546,"close":391.07,"high":395.75,"low":386.4,"open":388.74,"volume":432400},{"timestamp":1659533400,"date":"2022-08-03","index":4547,"close":390.91,"high":394.02,"low":388.3,"open":394.02,"volume":567000},{"timestamp":1659619800,"date":"2022-08-04","index":4548,"close":391.34,"high":394.34,"low":387.78,"open":390.41,"volume":597000}]},{"date":"2022-04-28","estimated":3.06,"reported":2.5,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":4470,"close":388.57,"high":396.45,"low":388.1,"open":390.61,"volume":439900},{"timestamp":1649856600,"date":"2022-04-13","index":4471,"close":392.16,"high":392.45,"low":386.01,"open":387.79,"volume":381600},{"timestamp":1649943000,"date":"2022-04-14","index":4472,"close":387.24,"high":393.14,"low":386.9,"open":390.94,"volume":256000},{"timestamp":1650288600,"date":"2022-04-18","index":4473,"close":379.49,"high":388.12,"low":376.81,"open":384.41,"volume":339400},{"timestamp":1650375000,"date":"2022-04-19","index":4474,"close":394.08,"high":397.72,"low":378.58,"open":378.58,"volume":424700},{"timestamp":1650461400,"date":"2022-04-20","index":4475,"close":396.49,"high":397.57,"low":390.11,"open":394.63,"volume":324200},{"timestamp":1650547800,"date":"2022-04-21","index":4476,"close":391,"high":402.77,"low":390.8,"open":399.48,"volume":366500},{"timestamp":1650634200,"date":"2022-04-22","index":4477,"close":378.83,"high":392.67,"low":378.04,"open":390.99,"volume":287900},{"timestamp":1650893400,"date":"2022-04-25","index":4478,"close":378.16,"high":379.34,"low":369.38,"open":377.21,"volume":678200},{"timestamp":1650979800,"date":"2022-04-26","index":4479,"close":369.73,"high":379.94,"low":366.63,"open":377.34,"volume":715000},{"timestamp":1651066200,"date":"2022-04-27","index":4480,"close":372.91,"high":377.66,"low":368.26,"open":370,"volume":710400}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":4481,"close":353.88,"high":361.69,"low":335.63,"open":350.95,"volume":1938100},{"timestamp":1651239000,"date":"2022-04-29","index":4482,"close":338,"high":348.88,"low":337.85,"open":347.79,"volume":877200},{"timestamp":1651498200,"date":"2022-05-02","index":4483,"close":351.12,"high":352.27,"low":337.54,"open":341.82,"volume":733100},{"timestamp":1651584600,"date":"2022-05-03","index":4484,"close":343.84,"high":349.28,"low":339.59,"open":349.28,"volume":613100},{"timestamp":1651671000,"date":"2022-05-04","index":4485,"close":353.2,"high":354.21,"low":337.8,"open":345.09,"volume":608500},{"timestamp":1651757400,"date":"2022-05-05","index":4486,"close":341.69,"high":352.25,"low":339.94,"open":347.79,"volume":591500},{"timestamp":1651843800,"date":"2022-05-06","index":4487,"close":341.79,"high":346.02,"low":335.3,"open":339.62,"volume":602600},{"timestamp":1652103000,"date":"2022-05-09","index":4488,"close":333.6,"high":338.87,"low":331.47,"open":335.55,"volume":596900},{"timestamp":1652189400,"date":"2022-05-10","index":4489,"close":335.72,"high":342,"low":327.12,"open":338.59,"volume":509900},{"timestamp":1652275800,"date":"2022-05-11","index":4490,"close":325.13,"high":335.62,"low":324.51,"open":334.84,"volume":513700},{"timestamp":1652362200,"date":"2022-05-12","index":4491,"close":327.85,"high":337.78,"low":321.15,"open":323.09,"volume":705800}]},{"date":"2022-03-01","estimated":4.28,"reported":4.25,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":4429,"close":431.52,"high":442.08,"low":428.57,"open":440.16,"volume":344800},{"timestamp":1644849000,"date":"2022-02-14","index":4430,"close":430.71,"high":435.1,"low":425.79,"open":432.78,"volume":276600},{"timestamp":1644935400,"date":"2022-02-15","index":4431,"close":432,"high":434.76,"low":429.18,"open":431.77,"volume":343500},{"timestamp":1645021800,"date":"2022-02-16","index":4432,"close":433.34,"high":434,"low":425.33,"open":429.07,"volume":339900},{"timestamp":1645108200,"date":"2022-02-17","index":4433,"close":430.53,"high":438.06,"low":427.97,"open":429.89,"volume":370800},{"timestamp":1645194600,"date":"2022-02-18","index":4434,"close":435.62,"high":441.17,"low":432.16,"open":432.16,"volume":371500},{"timestamp":1645540200,"date":"2022-02-22","index":4435,"close":422.11,"high":435.97,"low":420.37,"open":432.73,"volume":393900},{"timestamp":1645626600,"date":"2022-02-23","index":4436,"close":402.09,"high":424.38,"low":397.19,"open":423.89,"volume":1100300},{"timestamp":1645713000,"date":"2022-02-24","index":4437,"close":417.41,"high":419.78,"low":390.34,"open":394.25,"volume":624400},{"timestamp":1645799400,"date":"2022-02-25","index":4438,"close":429.98,"high":430.25,"low":406.04,"open":417.09,"volume":560700},{"timestamp":1646058600,"date":"2022-02-28","index":4439,"close":432.21,"high":434.53,"low":420.62,"open":423.35,"volume":772100}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":4440,"close":432.21,"high":448.99,"low":391.63,"open":394.5,"volume":1499300},{"timestamp":1646231400,"date":"2022-03-02","index":4441,"close":423.25,"high":430.94,"low":414.02,"open":425.33,"volume":668600},{"timestamp":1646317800,"date":"2022-03-03","index":4442,"close":402.67,"high":425.13,"low":401.84,"open":425.13,"volume":528900},{"timestamp":1646404200,"date":"2022-03-04","index":4443,"close":413.71,"high":414.75,"low":400.79,"open":402.66,"volume":474500},{"timestamp":1646663400,"date":"2022-03-07","index":4444,"close":400.07,"high":417.94,"low":400.06,"open":413.67,"volume":546200},{"timestamp":1646749800,"date":"2022-03-08","index":4445,"close":393.15,"high":410.15,"low":391.88,"open":396,"volume":412300},{"timestamp":1646836200,"date":"2022-03-09","index":4446,"close":397.19,"high":401.62,"low":389.27,"open":393.75,"volume":573300},{"timestamp":1646922600,"date":"2022-03-10","index":4447,"close":393.14,"high":396,"low":388.35,"open":395.2,"volume":254800},{"timestamp":1647009000,"date":"2022-03-11","index":4448,"close":386.37,"high":395.62,"low":383.31,"open":393.64,"volume":332800},{"timestamp":1647264600,"date":"2022-03-14","index":4449,"close":386.18,"high":393.37,"low":381.24,"open":385.96,"volume":279500},{"timestamp":1647351000,"date":"2022-03-15","index":4450,"close":389.91,"high":393.97,"low":386.76,"open":387.42,"volume":311100}]},{"date":"2021-10-14","estimated":3.11,"reported":3.24,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":4335,"close":483,"high":488.36,"low":482.42,"open":486.66,"volume":248300},{"timestamp":1633008600,"date":"2021-09-30","index":4336,"close":476.96,"high":487.16,"low":476.25,"open":484.44,"volume":485500},{"timestamp":1633095000,"date":"2021-10-01","index":4337,"close":475.07,"high":479.02,"low":470.33,"open":479.02,"volume":380700},{"timestamp":1633354200,"date":"2021-10-04","index":4338,"close":470.91,"high":474.98,"low":468.77,"open":474,"volume":465900},{"timestamp":1633440600,"date":"2021-10-05","index":4339,"close":474.62,"high":477.84,"low":470.23,"open":471.35,"volume":357500},{"timestamp":1633527000,"date":"2021-10-06","index":4340,"close":482.66,"high":483.78,"low":470.69,"open":473.67,"volume":469400},{"timestamp":1633613400,"date":"2021-10-07","index":4341,"close":482.71,"high":491.18,"low":481.29,"open":482.2,"volume":484100},{"timestamp":1633699800,"date":"2021-10-08","index":4342,"close":480.32,"high":488.39,"low":479.64,"open":484.58,"volume":327800},{"timestamp":1633959000,"date":"2021-10-11","index":4343,"close":479.48,"high":484.46,"low":472.43,"open":477.88,"volume":359600},{"timestamp":1634045400,"date":"2021-10-12","index":4344,"close":480.05,"high":483.16,"low":476.13,"open":481.37,"volume":413500},{"timestamp":1634131800,"date":"2021-10-13","index":4345,"close":476.28,"high":480.46,"low":474.03,"open":479.72,"volume":629700}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":4346,"close":477.48,"high":489.89,"low":455.96,"open":461,"volume":1518300},{"timestamp":1634304600,"date":"2021-10-15","index":4347,"close":454.91,"high":475,"low":453.34,"open":473.89,"volume":1369200},{"timestamp":1634563800,"date":"2021-10-18","index":4348,"close":459.9,"high":467.27,"low":456.51,"open":458.02,"volume":762800},{"timestamp":1634650200,"date":"2021-10-19","index":4349,"close":465.37,"high":467.88,"low":456.85,"open":460.24,"volume":519100},{"timestamp":1634736600,"date":"2021-10-20","index":4350,"close":458.58,"high":468.91,"low":455.12,"open":465.17,"volume":576400},{"timestamp":1634823000,"date":"2021-10-21","index":4351,"close":467.96,"high":468.31,"low":456.82,"open":460.65,"volume":457000},{"timestamp":1634909400,"date":"2021-10-22","index":4352,"close":464.33,"high":472.36,"low":463.48,"open":467.81,"volume":408600},{"timestamp":1635168600,"date":"2021-10-25","index":4353,"close":466.24,"high":469.78,"low":460.81,"open":464.25,"volume":293500},{"timestamp":1635255000,"date":"2021-10-26","index":4354,"close":465.78,"high":469.68,"low":462.53,"open":467.52,"volume":362900},{"timestamp":1635341400,"date":"2021-10-27","index":4355,"close":480.27,"high":482.12,"low":468,"open":469.38,"volume":571400},{"timestamp":1635427800,"date":"2021-10-28","index":4356,"close":479.33,"high":482.53,"low":473.82,"open":480.3,"volume":473200}]},{"date":"2021-07-22","estimated":2.87,"reported":3.12,"pre":[{"timestamp":1625664600,"date":"2021-07-07","index":4276,"close":478.18,"high":479.27,"low":471.85,"open":477.39,"volume":432300},{"timestamp":1625751000,"date":"2021-07-08","index":4277,"close":474.55,"high":478.57,"low":472.02,"open":474.57,"volume":537500},{"timestamp":1625837400,"date":"2021-07-09","index":4278,"close":477.56,"high":479.67,"low":475.1,"open":476.25,"volume":427200},{"timestamp":1626096600,"date":"2021-07-12","index":4279,"close":480.11,"high":482.61,"low":478.67,"open":480,"volume":383700},{"timestamp":1626183000,"date":"2021-07-13","index":4280,"close":485.68,"high":491.42,"low":479.23,"open":480.04,"volume":476500},{"timestamp":1626269400,"date":"2021-07-14","index":4281,"close":485.32,"high":488.22,"low":482.79,"open":485.19,"volume":280300},{"timestamp":1626355800,"date":"2021-07-15","index":4282,"close":484.84,"high":488.64,"low":482.13,"open":488.2,"volume":454800},{"timestamp":1626442200,"date":"2021-07-16","index":4283,"close":482.68,"high":489.48,"low":481.4,"open":486.44,"volume":420700},{"timestamp":1626701400,"date":"2021-07-19","index":4284,"close":478.49,"high":484.69,"low":473.81,"open":483.35,"volume":578600},{"timestamp":1626787800,"date":"2021-07-20","index":4285,"close":474.97,"high":478.55,"low":471.28,"open":475.83,"volume":593000},{"timestamp":1626874200,"date":"2021-07-21","index":4286,"close":470.37,"high":476.45,"low":465.93,"open":475.49,"volume":615800}],"post":[{"timestamp":1626960600,"date":"2021-07-22","index":4287,"close":538.82,"high":548.72,"low":484,"open":484.99,"volume":3038100},{"timestamp":1627047000,"date":"2021-07-23","index":4288,"close":525.45,"high":542.52,"low":519.47,"open":541.99,"volume":1342100},{"timestamp":1627306200,"date":"2021-07-26","index":4289,"close":534.32,"high":538.57,"low":522.67,"open":523.82,"volume":660700},{"timestamp":1627392600,"date":"2021-07-27","index":4290,"close":538.01,"high":543.14,"low":534.17,"open":535.52,"volume":499200},{"timestamp":1627479000,"date":"2021-07-28","index":4291,"close":524.57,"high":536.31,"low":523.33,"open":533.18,"volume":546000},{"timestamp":1627565400,"date":"2021-07-29","index":4292,"close":526.17,"high":530.78,"low":524.75,"open":524.97,"volume":449500},{"timestamp":1627651800,"date":"2021-07-30","index":4293,"close":525.49,"high":531.57,"low":523.71,"open":526.19,"volume":348800},{"timestamp":1627911000,"date":"2021-08-02","index":4294,"close":530.36,"high":533.45,"low":522.16,"open":527.37,"volume":330000},{"timestamp":1627997400,"date":"2021-08-03","index":4295,"close":540.47,"high":543.57,"low":530.56,"open":531,"volume":460300},{"timestamp":1628083800,"date":"2021-08-04","index":4296,"close":536.68,"high":542.61,"low":536.11,"open":541.9,"volume":407900},{"timestamp":1628170200,"date":"2021-08-05","index":4297,"close":535.48,"high":538.51,"low":529.37,"open":535.32,"volume":261800}]},{"date":"2021-04-29","estimated":2.94,"reported":3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":4218,"close":390.64,"high":396.27,"low":387.62,"open":394.61,"volume":401400},{"timestamp":1618493400,"date":"2021-04-15","index":4219,"close":392.99,"high":393.43,"low":388.4,"open":392,"volume":454000},{"timestamp":1618579800,"date":"2021-04-16","index":4220,"close":394.83,"high":396.01,"low":392.31,"open":395,"volume":253500},{"timestamp":1618839000,"date":"2021-04-19","index":4221,"close":397.96,"high":399.39,"low":393.58,"open":393.58,"volume":407700},{"timestamp":1618925400,"date":"2021-04-20","index":4222,"close":398.05,"high":402.16,"low":396.51,"open":398.28,"volume":563600},{"timestamp":1619011800,"date":"2021-04-21","index":4223,"close":394.8,"high":398.14,"low":393.59,"open":398.14,"volume":348200},{"timestamp":1619098200,"date":"2021-04-22","index":4224,"close":398.76,"high":400.58,"low":393.5,"open":396.05,"volume":429400},{"timestamp":1619184600,"date":"2021-04-23","index":4225,"close":397.71,"high":401.02,"low":395.5,"open":399.55,"volume":368300},{"timestamp":1619443800,"date":"2021-04-26","index":4226,"close":400.21,"high":402.67,"low":395.61,"open":398.94,"volume":434800},{"timestamp":1619530200,"date":"2021-04-27","index":4227,"close":401.03,"high":403.38,"low":399.49,"open":400.02,"volume":456600},{"timestamp":1619616600,"date":"2021-04-28","index":4228,"close":403.95,"high":408.74,"low":399.47,"open":401.03,"volume":904100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":4229,"close":415.98,"high":419.36,"low":391.26,"open":401.44,"volume":1139000},{"timestamp":1619789400,"date":"2021-04-30","index":4230,"close":422.34,"high":428.78,"low":415.74,"open":415.98,"volume":733900},{"timestamp":1620048600,"date":"2021-05-03","index":4231,"close":433.59,"high":435.67,"low":424.64,"open":426.8,"volume":793500},{"timestamp":1620135000,"date":"2021-05-04","index":4232,"close":433.99,"high":436.63,"low":430,"open":430.82,"volume":744300},{"timestamp":1620221400,"date":"2021-05-05","index":4233,"close":431.89,"high":436.96,"low":428.1,"open":436,"volume":713100},{"timestamp":1620307800,"date":"2021-05-06","index":4234,"close":430.03,"high":436.52,"low":428.44,"open":434.48,"volume":525200},{"timestamp":1620394200,"date":"2021-05-07","index":4235,"close":432.47,"high":434.26,"low":430.6,"open":430.6,"volume":566000},{"timestamp":1620653400,"date":"2021-05-10","index":4236,"close":431.07,"high":435.5,"low":428.34,"open":432.58,"volume":596700},{"timestamp":1620739800,"date":"2021-05-11","index":4237,"close":422.34,"high":430.01,"low":419.49,"open":428.62,"volume":730300},{"timestamp":1620826200,"date":"2021-05-12","index":4238,"close":425.44,"high":447.5,"low":419.24,"open":420,"volume":1772100},{"timestamp":1620912600,"date":"2021-05-13","index":4239,"close":422.4,"high":431.66,"low":422.29,"open":425.28,"volume":594900}]},{"date":"2021-02-25","estimated":3.89,"reported":3.85,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":4174,"close":382.96,"high":384.3,"low":379.04,"open":380.3,"volume":399700},{"timestamp":1612967400,"date":"2021-02-10","index":4175,"close":382.06,"high":386.48,"low":381.09,"open":384.02,"volume":465800},{"timestamp":1613053800,"date":"2021-02-11","index":4176,"close":385.2,"high":385.94,"low":380.99,"open":383.27,"volume":462100},{"timestamp":1613140200,"date":"2021-02-12","index":4177,"close":385.17,"high":388.05,"low":382.31,"open":385.07,"volume":355200},{"timestamp":1613485800,"date":"2021-02-16","index":4178,"close":377.92,"high":387.46,"low":377.68,"open":386.17,"volume":469600},{"timestamp":1613572200,"date":"2021-02-17","index":4179,"close":376.49,"high":377.1,"low":370.67,"open":377.1,"volume":534200},{"timestamp":1613658600,"date":"2021-02-18","index":4180,"close":377.14,"high":378.9,"low":374.46,"open":375.67,"volume":302900},{"timestamp":1613745000,"date":"2021-02-19","index":4181,"close":371.46,"high":378.24,"low":371,"open":378.08,"volume":501100},{"timestamp":1614004200,"date":"2021-02-22","index":4182,"close":365.16,"high":371.99,"low":361.19,"open":371,"volume":768900},{"timestamp":1614090600,"date":"2021-02-23","index":4183,"close":366.74,"high":369.03,"low":358.36,"open":364,"volume":639000},{"timestamp":1614177000,"date":"2021-02-24","index":4184,"close":364.59,"high":368.47,"low":360.01,"open":367.35,"volume":624800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":4185,"close":339,"high":344.19,"low":331.22,"open":340,"volume":2628600},{"timestamp":1614349800,"date":"2021-02-26","index":4186,"close":346.51,"high":348.64,"low":337.1,"open":339.26,"volume":1340600},{"timestamp":1614609000,"date":"2021-03-01","index":4187,"close":345.06,"high":349.6,"low":344.52,"open":349.56,"volume":1157600},{"timestamp":1614695400,"date":"2021-03-02","index":4188,"close":343.01,"high":347.5,"low":340.94,"open":345.57,"volume":592200},{"timestamp":1614781800,"date":"2021-03-03","index":4189,"close":332.73,"high":342.64,"low":332.28,"open":340.98,"volume":802000},{"timestamp":1614868200,"date":"2021-03-04","index":4190,"close":330.53,"high":338.92,"low":326.66,"open":332.93,"volume":768500},{"timestamp":1614954600,"date":"2021-03-05","index":4191,"close":330.24,"high":331.39,"low":319.71,"open":330.19,"volume":736000},{"timestamp":1615213800,"date":"2021-03-08","index":4192,"close":333.51,"high":336.6,"low":325.63,"open":330,"volume":991200},{"timestamp":1615300200,"date":"2021-03-09","index":4193,"close":354.08,"high":354.61,"low":337.08,"open":339.36,"volume":1405000},{"timestamp":1615386600,"date":"2021-03-10","index":4194,"close":357.93,"high":360.74,"low":352.46,"open":356.63,"volume":1581900},{"timestamp":1615473000,"date":"2021-03-11","index":4195,"close":358.37,"high":362.45,"low":355.09,"open":358.75,"volume":990600}]},{"date":"2020-10-08","estimated":2.79,"reported":2.49,"pre":[{"timestamp":1600867800,"date":"2020-09-23","index":4079,"close":413.54,"high":421.15,"low":409.77,"open":414.57,"volume":577600},{"timestamp":1600954200,"date":"2020-09-24","index":4080,"close":413.3,"high":417.55,"low":408.55,"open":413.25,"volume":462200},{"timestamp":1601040600,"date":"2020-09-25","index":4081,"close":418.08,"high":418.28,"low":410.38,"open":414.6,"volume":346100},{"timestamp":1601299800,"date":"2020-09-28","index":4082,"close":421.54,"high":423.11,"low":414.88,"open":416.44,"volume":415800},{"timestamp":1601386200,"date":"2020-09-29","index":4083,"close":423.46,"high":428.54,"low":420.65,"open":422.2,"volume":390700},{"timestamp":1601472600,"date":"2020-09-30","index":4084,"close":425.28,"high":428,"low":421.77,"open":425,"volume":464800},{"timestamp":1601559000,"date":"2020-10-01","index":4085,"close":426.99,"high":430.91,"low":424.53,"open":427.11,"volume":528300},{"timestamp":1601645400,"date":"2020-10-02","index":4086,"close":433.78,"high":435.14,"low":424.51,"open":425.51,"volume":431700},{"timestamp":1601904600,"date":"2020-10-05","index":4087,"close":424.94,"high":435.58,"low":423.99,"open":433.66,"volume":1024200},{"timestamp":1601991000,"date":"2020-10-06","index":4088,"close":427.53,"high":433.52,"low":425.37,"open":426.55,"volume":646900},{"timestamp":1602077400,"date":"2020-10-07","index":4089,"close":431.05,"high":433.45,"low":425.77,"open":429.8,"volume":952600}],"post":[{"timestamp":1602163800,"date":"2020-10-08","index":4090,"close":401.01,"high":410.92,"low":394.9,"open":405.9,"volume":3793100},{"timestamp":1602250200,"date":"2020-10-09","index":4091,"close":390.95,"high":404.55,"low":386.64,"open":403,"volume":2517000},{"timestamp":1602509400,"date":"2020-10-12","index":4092,"close":392.58,"high":395.94,"low":388.02,"open":392,"volume":1207400},{"timestamp":1602595800,"date":"2020-10-13","index":4093,"close":407.72,"high":407.88,"low":392.73,"open":393.62,"volume":1255300},{"timestamp":1602682200,"date":"2020-10-14","index":4094,"close":403.21,"high":411.4,"low":402.57,"open":408.41,"volume":871500},{"timestamp":1602768600,"date":"2020-10-15","index":4095,"close":401.84,"high":405.63,"low":400.21,"open":402.61,"volume":664500},{"timestamp":1602855000,"date":"2020-10-16","index":4096,"close":399.45,"high":403.67,"low":396.4,"open":401.72,"volume":530600},{"timestamp":1603114200,"date":"2020-10-19","index":4097,"close":394.89,"high":400.73,"low":393.55,"open":400.73,"volume":380300},{"timestamp":1603200600,"date":"2020-10-20","index":4098,"close":394.41,"high":397.81,"low":391.77,"open":394.57,"volume":487100},{"timestamp":1603287000,"date":"2020-10-21","index":4099,"close":389.95,"high":393.71,"low":388.81,"open":393.67,"volume":523400},{"timestamp":1603373400,"date":"2020-10-22","index":4100,"close":391.74,"high":393.46,"low":387.18,"open":390,"volume":442200}]},{"date":"2020-07-16","estimated":2.24,"reported":2.99,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":4020,"close":369.44,"high":371.02,"low":363.5,"open":368.89,"volume":752500},{"timestamp":1593610200,"date":"2020-07-01","index":4021,"close":375.71,"high":377.02,"low":369.6,"open":371.42,"volume":436200},{"timestamp":1593696600,"date":"2020-07-02","index":4022,"close":374.09,"high":379.99,"low":372.12,"open":377.54,"volume":415200},{"timestamp":1594042200,"date":"2020-07-06","index":4023,"close":385,"high":387.01,"low":376.21,"open":378,"volume":669100},{"timestamp":1594128600,"date":"2020-07-07","index":4024,"close":381.14,"high":388.73,"low":380.88,"open":384.74,"volume":717300},{"timestamp":1594215000,"date":"2020-07-08","index":4025,"close":384.14,"high":385.43,"low":381.46,"open":381.72,"volume":494600},{"timestamp":1594301400,"date":"2020-07-09","index":4026,"close":385.5,"high":387.34,"low":378.38,"open":386.07,"volume":546300},{"timestamp":1594387800,"date":"2020-07-10","index":4027,"close":398.31,"high":398.91,"low":383.71,"open":387,"volume":861600},{"timestamp":1594647000,"date":"2020-07-13","index":4028,"close":401.38,"high":417.15,"low":401.24,"open":402,"volume":1170000},{"timestamp":1594733400,"date":"2020-07-14","index":4029,"close":402.3,"high":405.43,"low":390.58,"open":400.43,"volume":886600},{"timestamp":1594819800,"date":"2020-07-15","index":4030,"close":413.68,"high":417.34,"low":399.43,"open":401,"volume":1158900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":4031,"close":407.52,"high":422.15,"low":403.69,"open":404,"volume":1322100},{"timestamp":1594992600,"date":"2020-07-17","index":4032,"close":390.22,"high":410,"low":388,"open":410,"volume":1182700},{"timestamp":1595251800,"date":"2020-07-20","index":4033,"close":391.43,"high":394.68,"low":385.13,"open":391.1,"volume":660900},{"timestamp":1595338200,"date":"2020-07-21","index":4034,"close":387.81,"high":395.64,"low":386.56,"open":395,"volume":553700},{"timestamp":1595424600,"date":"2020-07-22","index":4035,"close":389.12,"high":395.22,"low":387.41,"open":388.47,"volume":568000},{"timestamp":1595511000,"date":"2020-07-23","index":4036,"close":381.32,"high":390.6,"low":377.9,"open":389.99,"volume":618000},{"timestamp":1595597400,"date":"2020-07-24","index":4037,"close":386.91,"high":387.23,"low":376.58,"open":379.48,"volume":549100},{"timestamp":1595856600,"date":"2020-07-27","index":4038,"close":389.61,"high":394.89,"low":387.11,"open":390.62,"volume":549600},{"timestamp":1595943000,"date":"2020-07-28","index":4039,"close":385.42,"high":390.83,"low":384.77,"open":389.54,"volume":476800},{"timestamp":1596029400,"date":"2020-07-29","index":4040,"close":385.15,"high":389.3,"low":384.3,"open":387.19,"volume":435900},{"timestamp":1596115800,"date":"2020-07-30","index":4041,"close":384.53,"high":386.04,"low":379.68,"open":383,"volume":678800}]},{"date":"2020-04-23","estimated":2.32,"reported":3.07,"pre":[{"timestamp":1586266200,"date":"2020-04-07","index":3962,"close":333.96,"high":351.91,"low":333.82,"open":347.28,"volume":737400},{"timestamp":1586352600,"date":"2020-04-08","index":3963,"close":343.83,"high":344.97,"low":333.19,"open":338.89,"volume":688100},{"timestamp":1586439000,"date":"2020-04-09","index":3964,"close":343.64,"high":352.22,"low":340.53,"open":348,"volume":641300},{"timestamp":1586784600,"date":"2020-04-13","index":3965,"close":355.14,"high":357.97,"low":338.71,"open":344.55,"volume":755400},{"timestamp":1586871000,"date":"2020-04-14","index":3966,"close":358.26,"high":365.88,"low":353.23,"open":364.45,"volume":713400},{"timestamp":1586957400,"date":"2020-04-15","index":3967,"close":354.62,"high":360.58,"low":353.39,"open":355.09,"volume":703300},{"timestamp":1587043800,"date":"2020-04-16","index":3968,"close":360.47,"high":362.99,"low":356.62,"open":359.06,"volume":861900},{"timestamp":1587130200,"date":"2020-04-17","index":3969,"close":362.97,"high":366,"low":355.42,"open":362.58,"volume":715400},{"timestamp":1587389400,"date":"2020-04-20","index":3970,"close":370.48,"high":374.2,"low":364.66,"open":364.66,"volume":844000},{"timestamp":1587475800,"date":"2020-04-21","index":3971,"close":365.22,"high":377.34,"low":360.24,"open":370.48,"volume":696700},{"timestamp":1587562200,"date":"2020-04-22","index":3972,"close":383.75,"high":387.85,"low":370.01,"open":373.32,"volume":1392500}],"post":[{"timestamp":1587648600,"date":"2020-04-23","index":3973,"close":369.64,"high":380.1,"low":359,"open":379.91,"volume":2095500},{"timestamp":1587735000,"date":"2020-04-24","index":3974,"close":367.29,"high":374.93,"low":363.91,"open":368.98,"volume":1035400},{"timestamp":1587994200,"date":"2020-04-27","index":3975,"close":362.03,"high":374.62,"low":361.57,"open":369.64,"volume":791500},{"timestamp":1588080600,"date":"2020-04-28","index":3976,"close":356.01,"high":365.52,"low":354.65,"open":364,"volume":906300},{"timestamp":1588167000,"date":"2020-04-29","index":3977,"close":362.01,"high":367.3,"low":349.09,"open":356.01,"volume":868000},{"timestamp":1588253400,"date":"2020-04-30","index":3978,"close":361.93,"high":370.2,"low":361.93,"open":363.35,"volume":925500},{"timestamp":1588339800,"date":"2020-05-01","index":3979,"close":357.3,"high":364.59,"low":356.13,"open":358.67,"volume":794100},{"timestamp":1588599000,"date":"2020-05-04","index":3980,"close":359.1,"high":361.54,"low":356.1,"open":356.26,"volume":626400},{"timestamp":1588685400,"date":"2020-05-05","index":3981,"close":371.46,"high":372.84,"low":357.1,"open":362.44,"volume":778000},{"timestamp":1588771800,"date":"2020-05-06","index":3982,"close":372.3,"high":379.56,"low":369.58,"open":369.58,"volume":928500},{"timestamp":1588858200,"date":"2020-05-07","index":3983,"close":367.17,"high":371.97,"low":364.13,"open":371,"volume":1312200}]},{"date":"2020-02-20","estimated":2.98,"reported":3.13,"pre":[{"timestamp":1580826600,"date":"2020-02-04","index":3918,"close":273.4,"high":274.54,"low":271.65,"open":272.65,"volume":1057000},{"timestamp":1580913000,"date":"2020-02-05","index":3919,"close":278.01,"high":278.99,"low":274.16,"open":275,"volume":1080600},{"timestamp":1580999400,"date":"2020-02-06","index":3920,"close":279.41,"high":280.71,"low":275.35,"open":278.37,"volume":796200},{"timestamp":1581085800,"date":"2020-02-07","index":3921,"close":275.51,"high":284.46,"low":274.32,"open":284.46,"volume":1368200},{"timestamp":1581345000,"date":"2020-02-10","index":3922,"close":274.85,"high":276.95,"low":273.6,"open":275.52,"volume":684800},{"timestamp":1581431400,"date":"2020-02-11","index":3923,"close":275.75,"high":278,"low":273.59,"open":275,"volume":752400},{"timestamp":1581517800,"date":"2020-02-12","index":3924,"close":281.03,"high":282.97,"low":274.99,"open":275.52,"volume":891300},{"timestamp":1581604200,"date":"2020-02-13","index":3925,"close":286.03,"high":287.21,"low":279.37,"open":279.37,"volume":520700},{"timestamp":1581690600,"date":"2020-02-14","index":3926,"close":291.6,"high":293.15,"low":284.01,"open":285.97,"volume":780600},{"timestamp":1582036200,"date":"2020-02-18","index":3927,"close":295.78,"high":297.21,"low":291.87,"open":293.24,"volume":873800},{"timestamp":1582122600,"date":"2020-02-19","index":3928,"close":297.1,"high":301.77,"low":295.39,"open":297.99,"volume":1176000}],"post":[{"timestamp":1582209000,"date":"2020-02-20","index":3929,"close":373.16,"high":381.86,"low":356.96,"open":362.03,"volume":5009700},{"timestamp":1582295400,"date":"2020-02-21","index":3930,"close":371.96,"high":374,"low":362.97,"open":366.01,"volume":1645000},{"timestamp":1582554600,"date":"2020-02-24","index":3931,"close":363.01,"high":366.89,"low":354.63,"open":355.51,"volume":1221900},{"timestamp":1582641000,"date":"2020-02-25","index":3932,"close":368.66,"high":379.58,"low":363.71,"open":363.71,"volume":2437000},{"timestamp":1582727400,"date":"2020-02-26","index":3933,"close":366.67,"high":377.33,"low":366.38,"open":371.87,"volume":1107200},{"timestamp":1582813800,"date":"2020-02-27","index":3934,"close":347.86,"high":361.05,"low":347.73,"open":361.05,"volume":1090800},{"timestamp":1582900200,"date":"2020-02-28","index":3935,"close":339.46,"high":345.72,"low":333.91,"open":341.1,"volume":2077600},{"timestamp":1583159400,"date":"2020-03-02","index":3936,"close":347.52,"high":348.52,"low":333.79,"open":340.22,"volume":863600},{"timestamp":1583245800,"date":"2020-03-03","index":3937,"close":339.47,"high":350,"low":336.19,"open":349.48,"volume":846700},{"timestamp":1583332200,"date":"2020-03-04","index":3938,"close":341.89,"high":345.86,"low":334.23,"open":341.95,"volume":740900},{"timestamp":1583418600,"date":"2020-03-05","index":3939,"close":333.03,"high":340.59,"low":329.16,"open":338.18,"volume":828400}]}]
diff --git a/data/GM_full.json b/data/GM_full.json
index d48e64681..22f12acd1 100644
--- a/data/GM_full.json
+++ b/data/GM_full.json
@@ -1 +1 @@
-[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":2.43,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":2.75,"reported":3.06,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":3428,"close":46.55,"high":47.48,"low":46.22,"open":46.8,"volume":10868900},{"timestamp":1720531800,"date":"2024-07-09","index":3429,"close":46.26,"high":46.84,"low":46.19,"open":46.45,"volume":9657500},{"timestamp":1720618200,"date":"2024-07-10","index":3430,"close":46.53,"high":46.77,"low":46.36,"open":46.51,"volume":6711700},{"timestamp":1720704600,"date":"2024-07-11","index":3431,"close":47.93,"high":48,"low":46.83,"open":46.9,"volume":16676900},{"timestamp":1720791000,"date":"2024-07-12","index":3432,"close":49.01,"high":49.35,"low":47.91,"open":48.02,"volume":16289600},{"timestamp":1721050200,"date":"2024-07-15","index":3433,"close":49.3,"high":50,"low":49.16,"open":49.5,"volume":11073400},{"timestamp":1721136600,"date":"2024-07-16","index":3434,"close":49.77,"high":49.99,"low":48.81,"open":49.32,"volume":10192500},{"timestamp":1721223000,"date":"2024-07-17","index":3435,"close":49.9,"high":49.97,"low":49.14,"open":49.4,"volume":9158500},{"timestamp":1721309400,"date":"2024-07-18","index":3436,"close":49.65,"high":50.5,"low":49.17,"open":50,"volume":12268000},{"timestamp":1721395800,"date":"2024-07-19","index":3437,"close":48.3,"high":49.56,"low":48.16,"open":49.54,"volume":16931000},{"timestamp":1721655000,"date":"2024-07-22","index":3438,"close":49.56,"high":49.7,"low":48.26,"open":48.46,"volume":17064700}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":3439,"close":46.38,"high":49.5,"low":45.83,"open":49.34,"volume":41152100},{"timestamp":1721827800,"date":"2024-07-24","index":3440,"close":46.49,"high":46.6,"low":45.12,"open":45.29,"volume":21134900},{"timestamp":1721914200,"date":"2024-07-25","index":3441,"close":44.13,"high":45.77,"low":44.11,"open":45.67,"volume":27256400},{"timestamp":1722000600,"date":"2024-07-26","index":3442,"close":44.12,"high":44.55,"low":43.66,"open":44.28,"volume":18411100},{"timestamp":1722259800,"date":"2024-07-29","index":3443,"close":44.15,"high":44.27,"low":43.66,"open":44.13,"volume":12521500},{"timestamp":1722346200,"date":"2024-07-30","index":3444,"close":44.23,"high":44.97,"low":44.15,"open":44.15,"volume":12171700},{"timestamp":1722432600,"date":"2024-07-31","index":3445,"close":44.32,"high":45.08,"low":43.67,"open":44.31,"volume":14112000},{"timestamp":1722519000,"date":"2024-08-01","index":3446,"close":43.37,"high":45.15,"low":43.12,"open":44.67,"volume":15919000},{"timestamp":1722605400,"date":"2024-08-02","index":3447,"close":41.17,"high":42.42,"low":40.99,"open":42.38,"volume":21627000},{"timestamp":1722864600,"date":"2024-08-05","index":3448,"close":39.95,"high":40.3,"low":38.96,"open":39.4,"volume":23849400},{"timestamp":1722951000,"date":"2024-08-06","index":3449,"close":40.61,"high":41.15,"low":39.78,"open":40.02,"volume":14702000}]},{"date":"2024-04-23","estimated":2.15,"reported":2.62,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":3366,"close":44.34,"high":44.85,"low":44.28,"open":44.43,"volume":8250400},{"timestamp":1712669400,"date":"2024-04-09","index":3367,"close":44.73,"high":44.87,"low":44.07,"open":44.58,"volume":8794800},{"timestamp":1712755800,"date":"2024-04-10","index":3368,"close":43.94,"high":44.55,"low":43.51,"open":43.9,"volume":11636400},{"timestamp":1712842200,"date":"2024-04-11","index":3369,"close":43.84,"high":43.99,"low":43.19,"open":43.9,"volume":19563000},{"timestamp":1712928600,"date":"2024-04-12","index":3370,"close":43.08,"high":43.58,"low":42.65,"open":43.5,"volume":11901500},{"timestamp":1713187800,"date":"2024-04-15","index":3371,"close":42.69,"high":43.98,"low":42.52,"open":43.73,"volume":13499600},{"timestamp":1713274200,"date":"2024-04-16","index":3372,"close":42.66,"high":42.92,"low":42.13,"open":42.49,"volume":12384900},{"timestamp":1713360600,"date":"2024-04-17","index":3373,"close":42.46,"high":43.16,"low":42.29,"open":42.91,"volume":10663300},{"timestamp":1713447000,"date":"2024-04-18","index":3374,"close":42.44,"high":42.84,"low":42.01,"open":42.77,"volume":14180500},{"timestamp":1713533400,"date":"2024-04-19","index":3375,"close":42.37,"high":42.96,"low":42.19,"open":42.51,"volume":15469300},{"timestamp":1713792600,"date":"2024-04-22","index":3376,"close":43.21,"high":43.56,"low":42.21,"open":42.68,"volume":21315100}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":3377,"close":45.1,"high":45.96,"low":44.37,"open":45.89,"volume":28767300},{"timestamp":1713965400,"date":"2024-04-24","index":3378,"close":45.08,"high":45.31,"low":44.62,"open":45.31,"volume":15013900},{"timestamp":1714051800,"date":"2024-04-25","index":3379,"close":45.62,"high":45.85,"low":44.49,"open":44.67,"volume":14912500},{"timestamp":1714138200,"date":"2024-04-26","index":3380,"close":45.84,"high":46.17,"low":45.41,"open":45.6,"volume":12153300},{"timestamp":1714397400,"date":"2024-04-29","index":3381,"close":46.04,"high":46.15,"low":45.54,"open":46,"volume":10550300},{"timestamp":1714483800,"date":"2024-04-30","index":3382,"close":44.53,"high":45.42,"low":44.26,"open":45.21,"volume":15951300},{"timestamp":1714570200,"date":"2024-05-01","index":3383,"close":44.47,"high":45.2,"low":44.38,"open":44.5,"volume":13986800},{"timestamp":1714656600,"date":"2024-05-02","index":3384,"close":44.67,"high":45.15,"low":44.57,"open":44.9,"volume":13214900},{"timestamp":1714743000,"date":"2024-05-03","index":3385,"close":44.86,"high":45.55,"low":44.51,"open":45.03,"volume":10046000},{"timestamp":1715002200,"date":"2024-05-06","index":3386,"close":45.06,"high":45.54,"low":44.96,"open":45.1,"volume":10301600},{"timestamp":1715088600,"date":"2024-05-07","index":3387,"close":45.28,"high":45.84,"low":45.17,"open":45.19,"volume":9135900}]},{"date":"2024-01-30","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":3308,"close":35.26,"high":36.12,"low":35.2,"open":35.67,"volume":16649600},{"timestamp":1705415400,"date":"2024-01-16","index":3309,"close":35.39,"high":35.58,"low":34.62,"open":34.73,"volume":18287200},{"timestamp":1705501800,"date":"2024-01-17","index":3310,"close":35.01,"high":35.21,"low":34.73,"open":34.83,"volume":15352800},{"timestamp":1705588200,"date":"2024-01-18","index":3311,"close":34.58,"high":35.36,"low":34.32,"open":35.3,"volume":22571800},{"timestamp":1705674600,"date":"2024-01-19","index":3312,"close":35.51,"high":35.66,"low":34.34,"open":34.59,"volume":17595100},{"timestamp":1705933800,"date":"2024-01-22","index":3313,"close":35.32,"high":36.05,"low":35.28,"open":35.55,"volume":15127100},{"timestamp":1706020200,"date":"2024-01-23","index":3314,"close":35.23,"high":35.76,"low":34.94,"open":35.62,"volume":16822800},{"timestamp":1706106600,"date":"2024-01-24","index":3315,"close":34.7,"high":35.6,"low":34.56,"open":35.29,"volume":15483400},{"timestamp":1706193000,"date":"2024-01-25","index":3316,"close":35.16,"high":35.26,"low":34.71,"open":34.96,"volume":21520300},{"timestamp":1706279400,"date":"2024-01-26","index":3317,"close":35.18,"high":35.55,"low":35.04,"open":35.16,"volume":14190100},{"timestamp":1706538600,"date":"2024-01-29","index":3318,"close":35.39,"high":35.61,"low":34.93,"open":35.2,"volume":24054800}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":3319,"close":38.15,"high":38.96,"low":37.4,"open":38.35,"volume":57982600},{"timestamp":1706711400,"date":"2024-01-31","index":3320,"close":38.8,"high":39.75,"low":38.13,"open":38.2,"volume":34203100},{"timestamp":1706797800,"date":"2024-02-01","index":3321,"close":38.87,"high":39.31,"low":38.53,"open":39.18,"volume":21343000},{"timestamp":1706884200,"date":"2024-02-02","index":3322,"close":38.91,"high":39.19,"low":38.29,"open":38.53,"volume":19817100},{"timestamp":1707143400,"date":"2024-02-05","index":3323,"close":37.79,"high":38.69,"low":37.68,"open":38.53,"volume":19722400},{"timestamp":1707229800,"date":"2024-02-06","index":3324,"close":38.03,"high":38.67,"low":37.6,"open":37.6,"volume":16280200},{"timestamp":1707316200,"date":"2024-02-07","index":3325,"close":38.72,"high":39.12,"low":38.1,"open":38.54,"volume":19093800},{"timestamp":1707402600,"date":"2024-02-08","index":3326,"close":38.65,"high":38.94,"low":38.42,"open":38.84,"volume":15864500},{"timestamp":1707489000,"date":"2024-02-09","index":3327,"close":38.56,"high":38.98,"low":38.45,"open":38.62,"volume":13066000},{"timestamp":1707748200,"date":"2024-02-12","index":3328,"close":39.28,"high":39.53,"low":38.51,"open":38.54,"volume":18113100},{"timestamp":1707834600,"date":"2024-02-13","index":3329,"close":38.31,"high":38.94,"low":37.83,"open":38.8,"volume":18979000}]},{"date":"2023-10-24","estimated":1.88,"reported":2.28,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3242,"close":30.99,"high":31.27,"low":30.33,"open":30.49,"volume":9112000},{"timestamp":1696944600,"date":"2023-10-10","index":3243,"close":31.48,"high":31.66,"low":30.71,"open":30.89,"volume":11985700},{"timestamp":1697031000,"date":"2023-10-11","index":3244,"close":30.98,"high":31.98,"low":30.78,"open":31.73,"volume":10673700},{"timestamp":1697117400,"date":"2023-10-12","index":3245,"close":30.32,"high":30.7,"low":30.03,"open":30.69,"volume":11355500},{"timestamp":1697203800,"date":"2023-10-13","index":3246,"close":29.66,"high":30.23,"low":29.54,"open":30,"volume":16710500},{"timestamp":1697463000,"date":"2023-10-16","index":3247,"close":30.06,"high":30.18,"low":29.65,"open":29.91,"volume":14711500},{"timestamp":1697549400,"date":"2023-10-17","index":3248,"close":30.33,"high":30.61,"low":29.78,"open":29.8,"volume":19812300},{"timestamp":1697635800,"date":"2023-10-18","index":3249,"close":29.48,"high":29.99,"low":29.46,"open":29.84,"volume":14318900},{"timestamp":1697722200,"date":"2023-10-19","index":3250,"close":29.33,"high":29.96,"low":29.06,"open":29.1,"volume":18053800},{"timestamp":1697808600,"date":"2023-10-20","index":3251,"close":29.66,"high":30.25,"low":29.45,"open":29.88,"volume":21633500},{"timestamp":1698067800,"date":"2023-10-23","index":3252,"close":29.22,"high":29.9,"low":29.21,"open":29.33,"volume":17917700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3253,"close":28.56,"high":29.78,"low":28.01,"open":28.39,"volume":26058100},{"timestamp":1698240600,"date":"2023-10-25","index":3254,"close":29.01,"high":29.14,"low":27.71,"open":28.55,"volume":24400400},{"timestamp":1698327000,"date":"2023-10-26","index":3255,"close":28.55,"high":30.22,"low":28.43,"open":29.81,"volume":22788200},{"timestamp":1698413400,"date":"2023-10-27","index":3256,"close":27.22,"high":28.63,"low":27.12,"open":28.49,"volume":25825600},{"timestamp":1698672600,"date":"2023-10-30","index":3257,"close":27.36,"high":27.72,"low":26.79,"open":27.55,"volume":23227300},{"timestamp":1698759000,"date":"2023-10-31","index":3258,"close":28.2,"high":28.31,"low":27.34,"open":27.5,"volume":17507200},{"timestamp":1698845400,"date":"2023-11-01","index":3259,"close":28,"high":28.8,"low":27.73,"open":28.73,"volume":17364000},{"timestamp":1698931800,"date":"2023-11-02","index":3260,"close":28.8,"high":28.86,"low":28.16,"open":28.44,"volume":15531400},{"timestamp":1699018200,"date":"2023-11-03","index":3261,"close":29.77,"high":30.06,"low":29.33,"open":29.38,"volume":17415600},{"timestamp":1699281000,"date":"2023-11-06","index":3262,"close":29.11,"high":29.82,"low":28.99,"open":29.77,"volume":12412100},{"timestamp":1699367400,"date":"2023-11-07","index":3263,"close":28.41,"high":28.95,"low":28.06,"open":28.81,"volume":18254100}]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]},{"date":"2018-07-25","estimated":1.78,"reported":1.81,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":1921,"close":40.09,"high":40.31,"low":39.6,"open":39.84,"volume":10140100},{"timestamp":1531315800,"date":"2018-07-11","index":1922,"close":39.3,"high":39.69,"low":39.18,"open":39.5,"volume":8840000},{"timestamp":1531402200,"date":"2018-07-12","index":1923,"close":39.27,"high":39.64,"low":39.01,"open":39.6,"volume":8250300},{"timestamp":1531488600,"date":"2018-07-13","index":1924,"close":39.36,"high":39.41,"low":38.93,"open":39.11,"volume":5144500},{"timestamp":1531747800,"date":"2018-07-16","index":1925,"close":39.56,"high":39.6,"low":39.17,"open":39.31,"volume":7466400},{"timestamp":1531834200,"date":"2018-07-17","index":1926,"close":40.03,"high":40.5,"low":39.49,"open":39.5,"volume":8806100},{"timestamp":1531920600,"date":"2018-07-18","index":1927,"close":39.87,"high":40.29,"low":39.56,"open":40.06,"volume":9180900},{"timestamp":1532007000,"date":"2018-07-19","index":1928,"close":39.31,"high":39.81,"low":39.18,"open":39.58,"volume":6778700},{"timestamp":1532093400,"date":"2018-07-20","index":1929,"close":39.4,"high":39.42,"low":38.86,"open":39.07,"volume":10949600},{"timestamp":1532352600,"date":"2018-07-23","index":1930,"close":39.27,"high":39.38,"low":38.95,"open":39.2,"volume":7687700},{"timestamp":1532439000,"date":"2018-07-24","index":1931,"close":39.48,"high":39.98,"low":39.26,"open":39.87,"volume":10760100}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":1932,"close":37.65,"high":37.9,"low":36.26,"open":37.45,"volume":42672300},{"timestamp":1532611800,"date":"2018-07-26","index":1933,"close":36.75,"high":37.55,"low":36.6,"open":37.07,"volume":16719400},{"timestamp":1532698200,"date":"2018-07-27","index":1934,"close":37.53,"high":37.64,"low":36.77,"open":36.83,"volume":12629300},{"timestamp":1532957400,"date":"2018-07-30","index":1935,"close":37.67,"high":38.1,"low":37.45,"open":37.66,"volume":9460600},{"timestamp":1533043800,"date":"2018-07-31","index":1936,"close":37.91,"high":38.19,"low":37.7,"open":37.79,"volume":16479300},{"timestamp":1533130200,"date":"2018-08-01","index":1937,"close":37.14,"high":37.89,"low":36.88,"open":37.89,"volume":11179700},{"timestamp":1533216600,"date":"2018-08-02","index":1938,"close":36.62,"high":37.05,"low":36.35,"open":37,"volume":13066100},{"timestamp":1533303000,"date":"2018-08-03","index":1939,"close":37.73,"high":37.77,"low":36.65,"open":36.65,"volume":9374800},{"timestamp":1533562200,"date":"2018-08-06","index":1940,"close":37.6,"high":37.69,"low":37.35,"open":37.57,"volume":5266800},{"timestamp":1533648600,"date":"2018-08-07","index":1941,"close":37.58,"high":37.87,"low":37.5,"open":37.7,"volume":7652100},{"timestamp":1533735000,"date":"2018-08-08","index":1942,"close":37.66,"high":37.93,"low":37.28,"open":37.61,"volume":6759900}]},{"date":"2018-04-26","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1859,"close":39,"high":39.29,"low":38.49,"open":38.72,"volume":8388900},{"timestamp":1523539800,"date":"2018-04-12","index":1860,"close":38.83,"high":39.49,"low":38.77,"open":39.27,"volume":7896400},{"timestamp":1523626200,"date":"2018-04-13","index":1861,"close":38.73,"high":39.38,"low":38.57,"open":39.12,"volume":6118600},{"timestamp":1523885400,"date":"2018-04-16","index":1862,"close":39.17,"high":39.42,"low":38.67,"open":38.97,"volume":5064900},{"timestamp":1523971800,"date":"2018-04-17","index":1863,"close":39.22,"high":39.65,"low":39.08,"open":39.64,"volume":5460700},{"timestamp":1524058200,"date":"2018-04-18","index":1864,"close":38.93,"high":39.67,"low":38.9,"open":39.24,"volume":6095400},{"timestamp":1524144600,"date":"2018-04-19","index":1865,"close":37.77,"high":38.91,"low":37.42,"open":38.71,"volume":10230000},{"timestamp":1524231000,"date":"2018-04-20","index":1866,"close":37.61,"high":38.01,"low":37.35,"open":37.75,"volume":8698500},{"timestamp":1524490200,"date":"2018-04-23","index":1867,"close":37.69,"high":37.96,"low":37.43,"open":37.49,"volume":7308600},{"timestamp":1524576600,"date":"2018-04-24","index":1868,"close":37.93,"high":38.17,"low":37.54,"open":37.93,"volume":9285800},{"timestamp":1524663000,"date":"2018-04-25","index":1869,"close":38.11,"high":38.2,"low":37.5,"open":37.73,"volume":7982700}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1870,"close":38.25,"high":38.28,"low":36.83,"open":37.59,"volume":16562400},{"timestamp":1524835800,"date":"2018-04-27","index":1871,"close":37.65,"high":38.21,"low":37.49,"open":38.16,"volume":8660400},{"timestamp":1525095000,"date":"2018-04-30","index":1872,"close":36.74,"high":38.07,"low":36.74,"open":37.88,"volume":11967300},{"timestamp":1525181400,"date":"2018-05-01","index":1873,"close":36.42,"high":36.96,"low":35.89,"open":36.76,"volume":11381200},{"timestamp":1525267800,"date":"2018-05-02","index":1874,"close":36.2,"high":36.7,"low":36.15,"open":36.48,"volume":9440700},{"timestamp":1525354200,"date":"2018-05-03","index":1875,"close":36.15,"high":36.17,"low":35.28,"open":35.99,"volume":15742600},{"timestamp":1525440600,"date":"2018-05-04","index":1876,"close":36.71,"high":36.78,"low":35.87,"open":36.15,"volume":6639000},{"timestamp":1525699800,"date":"2018-05-07","index":1877,"close":36.34,"high":36.77,"low":36.28,"open":36.63,"volume":9197400},{"timestamp":1525786200,"date":"2018-05-08","index":1878,"close":36.33,"high":36.61,"low":36.11,"open":36.38,"volume":8364400},{"timestamp":1525872600,"date":"2018-05-09","index":1879,"close":36.27,"high":36.74,"low":35.97,"open":36.39,"volume":7609500},{"timestamp":1525959000,"date":"2018-05-10","index":1880,"close":37.16,"high":37.22,"low":36.45,"open":36.46,"volume":6814700}]},{"date":"2018-02-06","estimated":1.38,"reported":1.65,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":1804,"close":43.29,"high":43.42,"low":42.82,"open":43.16,"volume":19562100},{"timestamp":1516717800,"date":"2018-01-23","index":1805,"close":43.38,"high":43.44,"low":42.91,"open":43.34,"volume":14127600},{"timestamp":1516804200,"date":"2018-01-24","index":1806,"close":44.16,"high":44.4,"low":43.45,"open":43.5,"volume":11321700},{"timestamp":1516890600,"date":"2018-01-25","index":1807,"close":43.16,"high":44.48,"low":42.98,"open":44.46,"volume":11386000},{"timestamp":1516977000,"date":"2018-01-26","index":1808,"close":43.49,"high":43.57,"low":42.99,"open":43.32,"volume":9131200},{"timestamp":1517236200,"date":"2018-01-29","index":1809,"close":43.02,"high":43.78,"low":42.98,"open":43.47,"volume":8177500},{"timestamp":1517322600,"date":"2018-01-30","index":1810,"close":42.7,"high":43.22,"low":42.52,"open":42.83,"volume":8459700},{"timestamp":1517409000,"date":"2018-01-31","index":1811,"close":42.41,"high":42.95,"low":42.14,"open":42.78,"volume":19781200},{"timestamp":1517495400,"date":"2018-02-01","index":1812,"close":42.43,"high":42.6,"low":41.95,"open":42.12,"volume":9629800},{"timestamp":1517581800,"date":"2018-02-02","index":1813,"close":41,"high":42.27,"low":40.85,"open":42.22,"volume":13982100},{"timestamp":1517841000,"date":"2018-02-05","index":1814,"close":39.54,"high":41.67,"low":39.51,"open":40.98,"volume":19660600}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":1815,"close":41.86,"high":42.23,"low":40,"open":40.06,"volume":26988300},{"timestamp":1518013800,"date":"2018-02-07","index":1816,"close":42.39,"high":43.56,"low":41.65,"open":41.8,"volume":19402900},{"timestamp":1518100200,"date":"2018-02-08","index":1817,"close":40.75,"high":42.71,"low":40.74,"open":42.46,"volume":18035400},{"timestamp":1518186600,"date":"2018-02-09","index":1818,"close":41.46,"high":41.97,"low":40.23,"open":41.16,"volume":19598000},{"timestamp":1518445800,"date":"2018-02-12","index":1819,"close":42,"high":42.62,"low":41.61,"open":41.95,"volume":19392000},{"timestamp":1518532200,"date":"2018-02-13","index":1820,"close":41.4,"high":42.07,"low":41.37,"open":41.7,"volume":8937200},{"timestamp":1518618600,"date":"2018-02-14","index":1821,"close":41.81,"high":41.91,"low":40.93,"open":41.03,"volume":10271600},{"timestamp":1518705000,"date":"2018-02-15","index":1822,"close":41.85,"high":42.21,"low":41.4,"open":42.06,"volume":9715800},{"timestamp":1518791400,"date":"2018-02-16","index":1823,"close":41.09,"high":42.28,"low":41,"open":41.85,"volume":14871800},{"timestamp":1519137000,"date":"2018-02-20","index":1824,"close":40.77,"high":41.33,"low":40.59,"open":40.9,"volume":7814600},{"timestamp":1519223400,"date":"2018-02-21","index":1825,"close":40.56,"high":41.3,"low":40.51,"open":40.75,"volume":9098500}]},{"date":"2017-10-24","estimated":1.12,"reported":1.32,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":1733,"close":45.33,"high":45.43,"low":44.93,"open":45.03,"volume":10932400},{"timestamp":1507642200,"date":"2017-10-10","index":1734,"close":45.21,"high":45.4,"low":44.86,"open":45.29,"volume":14029200},{"timestamp":1507728600,"date":"2017-10-11","index":1735,"close":45.47,"high":45.59,"low":45.08,"open":45.3,"volume":13353900},{"timestamp":1507815000,"date":"2017-10-12","index":1736,"close":44.89,"high":45.43,"low":44.15,"open":44.97,"volume":15665100},{"timestamp":1507901400,"date":"2017-10-13","index":1737,"close":45.88,"high":46.11,"low":45,"open":45.28,"volume":13932100},{"timestamp":1508160600,"date":"2017-10-16","index":1738,"close":45.76,"high":45.86,"low":45.35,"open":45.77,"volume":8861500},{"timestamp":1508247000,"date":"2017-10-17","index":1739,"close":45.02,"high":46.06,"low":44.96,"open":45.8,"volume":14700500},{"timestamp":1508333400,"date":"2017-10-18","index":1740,"close":45.12,"high":45.59,"low":45.03,"open":45.28,"volume":10883700},{"timestamp":1508419800,"date":"2017-10-19","index":1741,"close":45.35,"high":45.4,"low":44.56,"open":44.75,"volume":13051600},{"timestamp":1508506200,"date":"2017-10-20","index":1742,"close":45.61,"high":45.73,"low":45.14,"open":45.5,"volume":12203200},{"timestamp":1508765400,"date":"2017-10-23","index":1743,"close":45.15,"high":45.81,"low":45.15,"open":45.54,"volume":10780800}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":1744,"close":46.48,"high":46.76,"low":45.72,"open":45.91,"volume":27909100},{"timestamp":1508938200,"date":"2017-10-25","index":1745,"close":45.12,"high":45.97,"low":44.77,"open":45.7,"volume":18062600},{"timestamp":1509024600,"date":"2017-10-26","index":1746,"close":45.25,"high":45.64,"low":45.1,"open":45.19,"volume":9650200},{"timestamp":1509111000,"date":"2017-10-27","index":1747,"close":44.64,"high":45.17,"low":44.1,"open":45.14,"volume":11875000},{"timestamp":1509370200,"date":"2017-10-30","index":1748,"close":43.37,"high":43.81,"low":42.26,"open":43.04,"volume":23791100},{"timestamp":1509456600,"date":"2017-10-31","index":1749,"close":42.98,"high":43.67,"low":42.96,"open":43.23,"volume":13239000},{"timestamp":1509543000,"date":"2017-11-01","index":1750,"close":43.13,"high":43.37,"low":41.9,"open":42.72,"volume":14701300},{"timestamp":1509629400,"date":"2017-11-02","index":1751,"close":42.6,"high":43.3,"low":42.46,"open":43.3,"volume":12006300},{"timestamp":1509715800,"date":"2017-11-03","index":1752,"close":42.34,"high":42.73,"low":42.19,"open":42.6,"volume":9848700},{"timestamp":1509978600,"date":"2017-11-06","index":1753,"close":42.14,"high":42.36,"low":41.35,"open":42.3,"volume":14173700},{"timestamp":1510065000,"date":"2017-11-07","index":1754,"close":41.7,"high":42.41,"low":41.59,"open":42.15,"volume":8881300}]},{"date":"2017-07-25","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":1669,"close":35.19,"high":35.35,"low":34.87,"open":35,"volume":10546400},{"timestamp":1499779800,"date":"2017-07-11","index":1670,"close":35.4,"high":35.46,"low":35.14,"open":35.19,"volume":10124200},{"timestamp":1499866200,"date":"2017-07-12","index":1671,"close":35.5,"high":35.9,"low":35.47,"open":35.5,"volume":7529400},{"timestamp":1499952600,"date":"2017-07-13","index":1672,"close":35.86,"high":36.12,"low":35.45,"open":35.5,"volume":13828400},{"timestamp":1500039000,"date":"2017-07-14","index":1673,"close":36.35,"high":36.44,"low":35.98,"open":36.03,"volume":10241300},{"timestamp":1500298200,"date":"2017-07-17","index":1674,"close":36.38,"high":36.54,"low":36.2,"open":36.38,"volume":10631800},{"timestamp":1500384600,"date":"2017-07-18","index":1675,"close":36.43,"high":36.49,"low":36.22,"open":36.31,"volume":7769000},{"timestamp":1500471000,"date":"2017-07-19","index":1676,"close":36.47,"high":36.54,"low":36.3,"open":36.38,"volume":7816800},{"timestamp":1500557400,"date":"2017-07-20","index":1677,"close":36.41,"high":36.63,"low":36.29,"open":36.5,"volume":10159200},{"timestamp":1500643800,"date":"2017-07-21","index":1678,"close":36.07,"high":36.11,"low":35.71,"open":36.05,"volume":8831800},{"timestamp":1500903000,"date":"2017-07-24","index":1679,"close":35.82,"high":36.09,"low":35.72,"open":35.99,"volume":11699800}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":1680,"close":35.57,"high":36.17,"low":35.5,"open":35.94,"volume":14540100},{"timestamp":1501075800,"date":"2017-07-26","index":1681,"close":35.62,"high":35.91,"low":35.4,"open":35.55,"volume":10814200},{"timestamp":1501162200,"date":"2017-07-27","index":1682,"close":35.94,"high":35.99,"low":35.38,"open":35.52,"volume":10006500},{"timestamp":1501248600,"date":"2017-07-28","index":1683,"close":35.77,"high":35.87,"low":35.48,"open":35.82,"volume":7531900},{"timestamp":1501507800,"date":"2017-07-31","index":1684,"close":35.98,"high":36.3,"low":35.79,"open":35.82,"volume":13855500},{"timestamp":1501594200,"date":"2017-08-01","index":1685,"close":34.76,"high":35.98,"low":34.59,"open":35.81,"volume":21582800},{"timestamp":1501680600,"date":"2017-08-02","index":1686,"close":34.82,"high":34.99,"low":34.62,"open":34.64,"volume":9325600},{"timestamp":1501767000,"date":"2017-08-03","index":1687,"close":34.77,"high":35.19,"low":34.75,"open":34.92,"volume":10367600},{"timestamp":1501853400,"date":"2017-08-04","index":1688,"close":35.27,"high":35.45,"low":34.76,"open":34.97,"volume":9160800},{"timestamp":1502112600,"date":"2017-08-07","index":1689,"close":35.3,"high":35.4,"low":35.12,"open":35.16,"volume":8255000},{"timestamp":1502199000,"date":"2017-08-08","index":1690,"close":35.39,"high":35.83,"low":35.23,"open":35.3,"volume":9024200}]},{"date":"2017-04-28","estimated":1.48,"reported":1.7,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":1609,"close":33.94,"high":34.29,"low":33.72,"open":34.03,"volume":14715000},{"timestamp":1492090200,"date":"2017-04-13","index":1610,"close":33.39,"high":33.91,"low":33.37,"open":33.78,"volume":9527100},{"timestamp":1492435800,"date":"2017-04-17","index":1611,"close":33.9,"high":33.98,"low":33.37,"open":33.47,"volume":10736500},{"timestamp":1492522200,"date":"2017-04-18","index":1612,"close":33.69,"high":33.83,"low":33.49,"open":33.72,"volume":7020400},{"timestamp":1492608600,"date":"2017-04-19","index":1613,"close":33.79,"high":34.1,"low":33.71,"open":33.89,"volume":12368700},{"timestamp":1492695000,"date":"2017-04-20","index":1614,"close":34.1,"high":34.52,"low":33.9,"open":33.95,"volume":11656200},{"timestamp":1492781400,"date":"2017-04-21","index":1615,"close":33.75,"high":34.16,"low":33.61,"open":34.11,"volume":9713200},{"timestamp":1493040600,"date":"2017-04-24","index":1616,"close":33.91,"high":34.15,"low":33.63,"open":34.06,"volume":13984600},{"timestamp":1493127000,"date":"2017-04-25","index":1617,"close":33.99,"high":34.16,"low":33.72,"open":34.1,"volume":11538000},{"timestamp":1493213400,"date":"2017-04-26","index":1618,"close":34.38,"high":34.94,"low":33.95,"open":34.01,"volume":14694300},{"timestamp":1493299800,"date":"2017-04-27","index":1619,"close":34.54,"high":34.59,"low":33.95,"open":34.52,"volume":13869800}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":1620,"close":34.64,"high":35.29,"low":34.42,"open":35.07,"volume":16650700},{"timestamp":1493645400,"date":"2017-05-01","index":1621,"close":34.2,"high":34.65,"low":34.13,"open":34.63,"volume":12790500},{"timestamp":1493731800,"date":"2017-05-02","index":1622,"close":33.2,"high":34.34,"low":32.82,"open":34.09,"volume":24706100},{"timestamp":1493818200,"date":"2017-05-03","index":1623,"close":33.48,"high":33.66,"low":33.01,"open":33.03,"volume":12611700},{"timestamp":1493904600,"date":"2017-05-04","index":1624,"close":33.15,"high":33.67,"low":32.97,"open":33.65,"volume":12464400},{"timestamp":1493991000,"date":"2017-05-05","index":1625,"close":33.77,"high":33.77,"low":33.2,"open":33.3,"volume":10145900},{"timestamp":1494250200,"date":"2017-05-08","index":1626,"close":33.97,"high":34.25,"low":33.8,"open":33.85,"volume":11736500},{"timestamp":1494336600,"date":"2017-05-09","index":1627,"close":34.26,"high":34.47,"low":33.9,"open":33.9,"volume":8434500},{"timestamp":1494423000,"date":"2017-05-10","index":1628,"close":34.23,"high":34.46,"low":34.08,"open":34.25,"volume":7665300},{"timestamp":1494509400,"date":"2017-05-11","index":1629,"close":34.11,"high":34.23,"low":33.9,"open":34.07,"volume":9045400},{"timestamp":1494595800,"date":"2017-05-12","index":1630,"close":33.62,"high":34.15,"low":33.27,"open":33.94,"volume":12503600}]},{"date":"2017-02-07","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":1553,"close":36.65,"high":37.13,"low":36.38,"open":37.01,"volume":11624500},{"timestamp":1485268200,"date":"2017-01-24","index":1554,"close":37,"high":37.24,"low":36.68,"open":36.7,"volume":11600300},{"timestamp":1485354600,"date":"2017-01-25","index":1555,"close":38.28,"high":38.38,"low":37.6,"open":37.71,"volume":20745200},{"timestamp":1485441000,"date":"2017-01-26","index":1556,"close":37.52,"high":38.25,"low":37.37,"open":38.1,"volume":10813400},{"timestamp":1485527400,"date":"2017-01-27","index":1557,"close":37.01,"high":37.59,"low":36.88,"open":37.52,"volume":10228600},{"timestamp":1485786600,"date":"2017-01-30","index":1558,"close":36.33,"high":36.9,"low":36.13,"open":36.84,"volume":11787700},{"timestamp":1485873000,"date":"2017-01-31","index":1559,"close":36.61,"high":36.65,"low":36.12,"open":36.25,"volume":10679000},{"timestamp":1485959400,"date":"2017-02-01","index":1560,"close":36.14,"high":37.11,"low":35.86,"open":36.68,"volume":13744100},{"timestamp":1486045800,"date":"2017-02-02","index":1561,"close":35.73,"high":36.14,"low":35.47,"open":36.08,"volume":11893700},{"timestamp":1486132200,"date":"2017-02-03","index":1562,"close":36.33,"high":36.33,"low":35.68,"open":35.92,"volume":13962200},{"timestamp":1486391400,"date":"2017-02-06","index":1563,"close":36.83,"high":36.83,"low":36.26,"open":36.41,"volume":13941200}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":1564,"close":35.1,"high":35.96,"low":34.8,"open":35.75,"volume":39477700},{"timestamp":1486564200,"date":"2017-02-08","index":1565,"close":35.14,"high":35.33,"low":34.72,"open":35.2,"volume":16867300},{"timestamp":1486650600,"date":"2017-02-09","index":1566,"close":35.08,"high":35.4,"low":35.02,"open":35.14,"volume":14834000},{"timestamp":1486737000,"date":"2017-02-10","index":1567,"close":35.17,"high":35.32,"low":35.08,"open":35.21,"volume":10321800},{"timestamp":1486996200,"date":"2017-02-13","index":1568,"close":35.52,"high":35.54,"low":35.18,"open":35.38,"volume":10141600},{"timestamp":1487082600,"date":"2017-02-14","index":1569,"close":37.24,"high":37.4,"low":36.67,"open":36.72,"volume":31403300},{"timestamp":1487169000,"date":"2017-02-15","index":1570,"close":37.08,"high":37.11,"low":36.6,"open":36.95,"volume":15674400},{"timestamp":1487255400,"date":"2017-02-16","index":1571,"close":37.03,"high":37.16,"low":36.82,"open":37.11,"volume":9369400},{"timestamp":1487341800,"date":"2017-02-17","index":1572,"close":37.22,"high":37.9,"low":36.41,"open":36.79,"volume":15777400},{"timestamp":1487687400,"date":"2017-02-21","index":1573,"close":37.81,"high":38.1,"low":37.42,"open":37.6,"volume":14549200},{"timestamp":1487773800,"date":"2017-02-22","index":1574,"close":37.84,"high":38.1,"low":37.8,"open":37.89,"volume":9102700}]},{"date":"2016-10-25","estimated":1.45,"reported":1.72,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":1482,"close":32.15,"high":32.6,"low":32.12,"open":32.31,"volume":6094800},{"timestamp":1476192600,"date":"2016-10-11","index":1483,"close":31.89,"high":32.28,"low":31.69,"open":32.23,"volume":7977500},{"timestamp":1476279000,"date":"2016-10-12","index":1484,"close":31.68,"high":31.99,"low":31.65,"open":31.9,"volume":5597600},{"timestamp":1476365400,"date":"2016-10-13","index":1485,"close":31.51,"high":31.63,"low":30.88,"open":31.48,"volume":12102600},{"timestamp":1476451800,"date":"2016-10-14","index":1486,"close":31.87,"high":31.99,"low":31.68,"open":31.76,"volume":11105600},{"timestamp":1476711000,"date":"2016-10-17","index":1487,"close":31.56,"high":32.06,"low":31.53,"open":31.84,"volume":7476100},{"timestamp":1476797400,"date":"2016-10-18","index":1488,"close":31.4,"high":31.88,"low":31.19,"open":31.83,"volume":7973300},{"timestamp":1476883800,"date":"2016-10-19","index":1489,"close":31.85,"high":31.98,"low":31.48,"open":31.54,"volume":9158600},{"timestamp":1476970200,"date":"2016-10-20","index":1490,"close":31.75,"high":31.86,"low":31.39,"open":31.78,"volume":8077600},{"timestamp":1477056600,"date":"2016-10-21","index":1491,"close":32.04,"high":32.17,"low":31.48,"open":31.58,"volume":11975700},{"timestamp":1477315800,"date":"2016-10-24","index":1492,"close":32.98,"high":33.08,"low":32.15,"open":32.18,"volume":20232300}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":1493,"close":31.6,"high":32.85,"low":31.39,"open":32.85,"volume":34069800},{"timestamp":1477488600,"date":"2016-10-26","index":1494,"close":31.58,"high":31.74,"low":31.12,"open":31.22,"volume":14955800},{"timestamp":1477575000,"date":"2016-10-27","index":1495,"close":31.33,"high":31.78,"low":31.19,"open":31.75,"volume":20653600},{"timestamp":1477661400,"date":"2016-10-28","index":1496,"close":31.32,"high":31.76,"low":31.22,"open":31.33,"volume":10571600},{"timestamp":1477920600,"date":"2016-10-31","index":1497,"close":31.6,"high":31.65,"low":31.35,"open":31.42,"volume":7954100},{"timestamp":1478007000,"date":"2016-11-01","index":1498,"close":31.48,"high":32.08,"low":31.19,"open":31.7,"volume":14668300},{"timestamp":1478093400,"date":"2016-11-02","index":1499,"close":31.45,"high":31.72,"low":31.31,"open":31.33,"volume":11763100},{"timestamp":1478179800,"date":"2016-11-03","index":1500,"close":31.07,"high":31.64,"low":30.95,"open":31.45,"volume":13720100},{"timestamp":1478266200,"date":"2016-11-04","index":1501,"close":31.16,"high":31.54,"low":30.94,"open":31,"volume":12770800},{"timestamp":1478529000,"date":"2016-11-07","index":1502,"close":32.02,"high":32.15,"low":31.54,"open":31.58,"volume":13560200},{"timestamp":1478615400,"date":"2016-11-08","index":1503,"close":31.73,"high":31.97,"low":31.41,"open":31.9,"volume":10364600}]},{"date":"2016-07-21","estimated":1.52,"reported":1.86,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":1415,"close":28.4,"high":28.41,"low":27.52,"open":28,"volume":14631400},{"timestamp":1467898200,"date":"2016-07-07","index":1416,"close":28.74,"high":29.06,"low":28.42,"open":28.49,"volume":10842300},{"timestamp":1467984600,"date":"2016-07-08","index":1417,"close":29.66,"high":29.87,"low":29.27,"open":29.27,"volume":16659400},{"timestamp":1468243800,"date":"2016-07-11","index":1418,"close":30.13,"high":30.27,"low":29.74,"open":29.79,"volume":13870300},{"timestamp":1468330200,"date":"2016-07-12","index":1419,"close":30.6,"high":30.85,"low":30.39,"open":30.45,"volume":16786300},{"timestamp":1468416600,"date":"2016-07-13","index":1420,"close":30.63,"high":30.69,"low":30.22,"open":30.63,"volume":13303600},{"timestamp":1468503000,"date":"2016-07-14","index":1421,"close":30.76,"high":31.05,"low":30.6,"open":30.88,"volume":11306400},{"timestamp":1468589400,"date":"2016-07-15","index":1422,"close":30.77,"high":30.98,"low":30.57,"open":30.82,"volume":8429500},{"timestamp":1468848600,"date":"2016-07-18","index":1423,"close":30.87,"high":31.1,"low":30.61,"open":30.75,"volume":8732300},{"timestamp":1468935000,"date":"2016-07-19","index":1424,"close":31.25,"high":31.27,"low":30.7,"open":30.7,"volume":17164100},{"timestamp":1469021400,"date":"2016-07-20","index":1425,"close":31.49,"high":31.58,"low":31.07,"open":31.42,"volume":20923000}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":1426,"close":32.03,"high":32.87,"low":31.49,"open":31.49,"volume":36218500},{"timestamp":1469194200,"date":"2016-07-22","index":1427,"close":32.16,"high":32.24,"low":31.72,"open":32.1,"volume":13305400},{"timestamp":1469453400,"date":"2016-07-25","index":1428,"close":32.06,"high":32.36,"low":31.96,"open":32.19,"volume":11324900},{"timestamp":1469539800,"date":"2016-07-26","index":1429,"close":32.15,"high":32.22,"low":31.89,"open":31.98,"volume":9462000},{"timestamp":1469626200,"date":"2016-07-27","index":1430,"close":32.02,"high":32.29,"low":31.97,"open":32.18,"volume":9159500},{"timestamp":1469712600,"date":"2016-07-28","index":1431,"close":30.99,"high":31.2,"low":30.65,"open":31.05,"volume":20363900},{"timestamp":1469799000,"date":"2016-07-29","index":1432,"close":31.54,"high":31.55,"low":30.78,"open":30.79,"volume":16150500},{"timestamp":1470058200,"date":"2016-08-01","index":1433,"close":31.3,"high":31.62,"low":31.2,"open":31.54,"volume":11190600},{"timestamp":1470144600,"date":"2016-08-02","index":1434,"close":29.93,"high":31.08,"low":29.82,"open":31.03,"volume":24346900},{"timestamp":1470231000,"date":"2016-08-03","index":1435,"close":30.24,"high":30.25,"low":29.91,"open":30,"volume":14504200},{"timestamp":1470317400,"date":"2016-08-04","index":1436,"close":30.34,"high":30.53,"low":30.23,"open":30.24,"volume":8660900}]},{"date":"2016-04-21","estimated":1,"reported":1.26,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":1352,"close":29.94,"high":29.95,"low":29.3,"open":29.66,"volume":9620300},{"timestamp":1460035800,"date":"2016-04-07","index":1353,"close":29.42,"high":29.95,"low":29.18,"open":29.85,"volume":12865600},{"timestamp":1460122200,"date":"2016-04-08","index":1354,"close":29.37,"high":29.76,"low":29.23,"open":29.67,"volume":8843500},{"timestamp":1460381400,"date":"2016-04-11","index":1355,"close":29.53,"high":30.04,"low":29.48,"open":29.49,"volume":8882900},{"timestamp":1460467800,"date":"2016-04-12","index":1356,"close":29.71,"high":29.77,"low":29.27,"open":29.56,"volume":11214500},{"timestamp":1460554200,"date":"2016-04-13","index":1357,"close":30.78,"high":30.87,"low":29.94,"open":30.01,"volume":11076800},{"timestamp":1460640600,"date":"2016-04-14","index":1358,"close":30.72,"high":31.05,"low":30.64,"open":30.84,"volume":8218800},{"timestamp":1460727000,"date":"2016-04-15","index":1359,"close":30.56,"high":30.85,"low":30.41,"open":30.68,"volume":8261200},{"timestamp":1460986200,"date":"2016-04-18","index":1360,"close":31.31,"high":31.37,"low":30.61,"open":30.76,"volume":15745300},{"timestamp":1461072600,"date":"2016-04-19","index":1361,"close":31.97,"high":32.16,"low":31.61,"open":31.65,"volume":14408300},{"timestamp":1461159000,"date":"2016-04-20","index":1362,"close":32.19,"high":32.41,"low":32,"open":32,"volume":12911500}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":1363,"close":32.66,"high":33.41,"low":32.47,"open":33.18,"volume":22792300},{"timestamp":1461331800,"date":"2016-04-22","index":1364,"close":32.18,"high":32.79,"low":32.12,"open":32.66,"volume":13824500},{"timestamp":1461591000,"date":"2016-04-25","index":1365,"close":31.95,"high":32.11,"low":31.6,"open":32.09,"volume":10604800},{"timestamp":1461677400,"date":"2016-04-26","index":1366,"close":32.19,"high":32.3,"low":31.93,"open":32,"volume":8701200},{"timestamp":1461763800,"date":"2016-04-27","index":1367,"close":32.16,"high":32.29,"low":31.99,"open":32.18,"volume":6711400},{"timestamp":1461850200,"date":"2016-04-28","index":1368,"close":32.44,"high":32.73,"low":31.73,"open":31.97,"volume":13443200},{"timestamp":1461936600,"date":"2016-04-29","index":1369,"close":31.8,"high":32.35,"low":31.52,"open":32.35,"volume":12533000},{"timestamp":1462195800,"date":"2016-05-02","index":1370,"close":31.75,"high":32.12,"low":31.73,"open":32.05,"volume":9794000},{"timestamp":1462282200,"date":"2016-05-03","index":1371,"close":31.25,"high":31.6,"low":30.67,"open":31.57,"volume":15046300},{"timestamp":1462368600,"date":"2016-05-04","index":1372,"close":30.59,"high":31.09,"low":30.42,"open":31,"volume":13712700},{"timestamp":1462455000,"date":"2016-05-05","index":1373,"close":30.54,"high":30.81,"low":30.3,"open":30.79,"volume":10383800}]},{"date":"2016-02-03","estimated":1.21,"reported":1.39,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":1298,"close":29.4,"high":30,"low":28.91,"open":29.93,"volume":17826600},{"timestamp":1453300200,"date":"2016-01-20","index":1299,"close":29.42,"high":29.9,"low":28.32,"open":28.86,"volume":21481000},{"timestamp":1453386600,"date":"2016-01-21","index":1300,"close":29.55,"high":30.14,"low":29.07,"open":29.46,"volume":15844000},{"timestamp":1453473000,"date":"2016-01-22","index":1301,"close":29.28,"high":30.29,"low":29.03,"open":30.16,"volume":18302800},{"timestamp":1453732200,"date":"2016-01-25","index":1302,"close":29.23,"high":29.59,"low":29.02,"open":29.33,"volume":33627700},{"timestamp":1453818600,"date":"2016-01-26","index":1303,"close":29.65,"high":29.75,"low":29.04,"open":29.41,"volume":11656700},{"timestamp":1453905000,"date":"2016-01-27","index":1304,"close":29.21,"high":29.9,"low":29,"open":29.72,"volume":12932300},{"timestamp":1453991400,"date":"2016-01-28","index":1305,"close":29.02,"high":29.48,"low":28.4,"open":29.47,"volume":16421200},{"timestamp":1454077800,"date":"2016-01-29","index":1306,"close":29.64,"high":29.64,"low":29.02,"open":29.17,"volume":13445800},{"timestamp":1454337000,"date":"2016-02-01","index":1307,"close":30.11,"high":30.24,"low":29.1,"open":29.46,"volume":13831700},{"timestamp":1454423400,"date":"2016-02-02","index":1308,"close":29.65,"high":30.19,"low":28.87,"open":29.99,"volume":23777400}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":1309,"close":28.92,"high":30.25,"low":28.18,"open":30.1,"volume":29069800},{"timestamp":1454596200,"date":"2016-02-04","index":1310,"close":28.64,"high":29.21,"low":28.1,"open":28.94,"volume":21002800},{"timestamp":1454682600,"date":"2016-02-05","index":1311,"close":28.54,"high":29.2,"low":28.42,"open":28.67,"volume":14125200},{"timestamp":1454941800,"date":"2016-02-08","index":1312,"close":28.68,"high":28.84,"low":28.05,"open":28.28,"volume":19174000},{"timestamp":1455028200,"date":"2016-02-09","index":1313,"close":27.87,"high":28.87,"low":27.77,"open":28.13,"volume":21654100},{"timestamp":1455114600,"date":"2016-02-10","index":1314,"close":27.71,"high":28.64,"low":27.69,"open":28.12,"volume":15163800},{"timestamp":1455201000,"date":"2016-02-11","index":1315,"close":26.9,"high":28.09,"low":26.69,"open":27.48,"volume":25164400},{"timestamp":1455287400,"date":"2016-02-12","index":1316,"close":27.71,"high":27.74,"low":27.05,"open":27.23,"volume":11041000},{"timestamp":1455633000,"date":"2016-02-16","index":1317,"close":28.58,"high":28.59,"low":27.76,"open":28,"volume":14627500},{"timestamp":1455719400,"date":"2016-02-17","index":1318,"close":29.27,"high":29.35,"low":28.7,"open":28.86,"volume":13256100},{"timestamp":1455805800,"date":"2016-02-18","index":1319,"close":29.03,"high":29.55,"low":28.92,"open":29.45,"volume":12158600}]},{"date":"2015-10-21","estimated":1.18,"reported":1.5,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":1227,"close":32.22,"high":32.38,"low":31.81,"open":31.81,"volume":14214900},{"timestamp":1444224600,"date":"2015-10-07","index":1228,"close":33.05,"high":33.19,"low":32.41,"open":32.45,"volume":15238600},{"timestamp":1444311000,"date":"2015-10-08","index":1229,"close":33.43,"high":33.51,"low":32.86,"open":32.95,"volume":12909800},{"timestamp":1444397400,"date":"2015-10-09","index":1230,"close":32.95,"high":33.63,"low":32.79,"open":33.34,"volume":14169100},{"timestamp":1444656600,"date":"2015-10-12","index":1231,"close":33.02,"high":33.16,"low":32.62,"open":33.04,"volume":10766400},{"timestamp":1444743000,"date":"2015-10-13","index":1232,"close":33.13,"high":33.37,"low":32.71,"open":32.85,"volume":11789300},{"timestamp":1444829400,"date":"2015-10-14","index":1233,"close":33.33,"high":33.5,"low":32.92,"open":33.2,"volume":11974000},{"timestamp":1444915800,"date":"2015-10-15","index":1234,"close":33.32,"high":33.66,"low":33.16,"open":33.55,"volume":10844300},{"timestamp":1445002200,"date":"2015-10-16","index":1235,"close":33.15,"high":33.46,"low":32.88,"open":33.37,"volume":9445800},{"timestamp":1445261400,"date":"2015-10-19","index":1236,"close":33.24,"high":33.29,"low":32.8,"open":33,"volume":10084600},{"timestamp":1445347800,"date":"2015-10-20","index":1237,"close":33.48,"high":33.89,"low":33.08,"open":33.18,"volume":11848300}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":1238,"close":35.42,"high":35.87,"low":34.72,"open":34.96,"volume":36877400},{"timestamp":1445520600,"date":"2015-10-22","index":1239,"close":35.42,"high":35.79,"low":34.97,"open":35.64,"volume":22708100},{"timestamp":1445607000,"date":"2015-10-23","index":1240,"close":35.95,"high":36.06,"low":35.41,"open":35.54,"volume":18277800},{"timestamp":1445866200,"date":"2015-10-26","index":1241,"close":35.67,"high":35.94,"low":35.26,"open":35.9,"volume":14010800},{"timestamp":1445952600,"date":"2015-10-27","index":1242,"close":34.97,"high":35.49,"low":34.74,"open":35.39,"volume":15536000},{"timestamp":1446039000,"date":"2015-10-28","index":1243,"close":35.22,"high":35.3,"low":34.65,"open":34.99,"volume":9668600},{"timestamp":1446125400,"date":"2015-10-29","index":1244,"close":34.75,"high":35.05,"low":34.11,"open":35.04,"volume":12087600},{"timestamp":1446211800,"date":"2015-10-30","index":1245,"close":34.91,"high":35.2,"low":34.46,"open":34.85,"volume":10723900},{"timestamp":1446474600,"date":"2015-11-02","index":1246,"close":35.57,"high":35.75,"low":34.86,"open":34.88,"volume":11858400},{"timestamp":1446561000,"date":"2015-11-03","index":1247,"close":35.78,"high":35.99,"low":35.36,"open":35.53,"volume":15144900},{"timestamp":1446647400,"date":"2015-11-04","index":1248,"close":35.42,"high":35.92,"low":35.38,"open":35.83,"volume":12716600}]},{"date":"2015-07-23","estimated":1.08,"reported":1.29,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1164,"close":31.19,"high":32.41,"low":30.94,"open":32.39,"volume":29971400},{"timestamp":1436448600,"date":"2015-07-09","index":1165,"close":31.01,"high":31.75,"low":30.92,"open":31.62,"volume":16934200},{"timestamp":1436535000,"date":"2015-07-10","index":1166,"close":31.4,"high":31.42,"low":30.99,"open":31.3,"volume":12237800},{"timestamp":1436794200,"date":"2015-07-13","index":1167,"close":31.68,"high":31.9,"low":31.46,"open":31.87,"volume":16327100},{"timestamp":1436880600,"date":"2015-07-14","index":1168,"close":31.77,"high":31.99,"low":31.43,"open":31.59,"volume":10832900},{"timestamp":1436967000,"date":"2015-07-15","index":1169,"close":31.43,"high":31.9,"low":31.3,"open":31.85,"volume":18022000},{"timestamp":1437053400,"date":"2015-07-16","index":1170,"close":30.61,"high":31.2,"low":30.31,"open":31.14,"volume":35920700},{"timestamp":1437139800,"date":"2015-07-17","index":1171,"close":30.65,"high":30.8,"low":30.43,"open":30.64,"volume":16230200},{"timestamp":1437399000,"date":"2015-07-20","index":1172,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":15643900},{"timestamp":1437485400,"date":"2015-07-21","index":1173,"close":30.39,"high":30.56,"low":30.32,"open":30.51,"volume":23472100},{"timestamp":1437571800,"date":"2015-07-22","index":1174,"close":30.3,"high":30.52,"low":29.89,"open":30.33,"volume":20867800}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1175,"close":31.5,"high":32.7,"low":31.4,"open":32.66,"volume":38967600},{"timestamp":1437744600,"date":"2015-07-24","index":1176,"close":31.06,"high":31.94,"low":30.82,"open":31.9,"volume":22967600},{"timestamp":1438003800,"date":"2015-07-27","index":1177,"close":31.05,"high":31.32,"low":30.6,"open":30.95,"volume":23336100},{"timestamp":1438090200,"date":"2015-07-28","index":1178,"close":31.32,"high":31.64,"low":31.22,"open":31.49,"volume":23184400},{"timestamp":1438176600,"date":"2015-07-29","index":1179,"close":31.95,"high":32.06,"low":31.43,"open":31.48,"volume":20632700},{"timestamp":1438263000,"date":"2015-07-30","index":1180,"close":31.91,"high":32.05,"low":31.75,"open":31.89,"volume":10123300},{"timestamp":1438349400,"date":"2015-07-31","index":1181,"close":31.51,"high":32.13,"low":31.43,"open":32.08,"volume":12399300},{"timestamp":1438608600,"date":"2015-08-03","index":1182,"close":31.68,"high":31.89,"low":31.31,"open":31.79,"volume":14800600},{"timestamp":1438695000,"date":"2015-08-04","index":1183,"close":31.52,"high":31.77,"low":31.39,"open":31.66,"volume":15105900},{"timestamp":1438781400,"date":"2015-08-05","index":1184,"close":31.6,"high":31.77,"low":31.2,"open":31.77,"volume":14403600},{"timestamp":1438867800,"date":"2015-08-06","index":1185,"close":31.86,"high":31.93,"low":31.14,"open":31.59,"volume":19567900}]},{"date":"2015-04-23","estimated":0.97,"reported":0.86,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":1101,"close":36.11,"high":36.19,"low":35.75,"open":35.89,"volume":27460300},{"timestamp":1428586200,"date":"2015-04-09","index":1102,"close":36.29,"high":36.39,"low":36.03,"open":36.1,"volume":15475300},{"timestamp":1428672600,"date":"2015-04-10","index":1103,"close":36.57,"high":36.78,"low":36.37,"open":36.74,"volume":16768900},{"timestamp":1428931800,"date":"2015-04-13","index":1104,"close":36.4,"high":36.86,"low":36.39,"open":36.63,"volume":13530700},{"timestamp":1429018200,"date":"2015-04-14","index":1105,"close":36.48,"high":36.82,"low":36.44,"open":36.46,"volume":12989700},{"timestamp":1429104600,"date":"2015-04-15","index":1106,"close":36.94,"high":37.08,"low":36.65,"open":36.82,"volume":13734900},{"timestamp":1429191000,"date":"2015-04-16","index":1107,"close":37.08,"high":37.18,"low":36.74,"open":37.13,"volume":12225800},{"timestamp":1429277400,"date":"2015-04-17","index":1108,"close":36.64,"high":36.85,"low":36.5,"open":36.83,"volume":14375200},{"timestamp":1429536600,"date":"2015-04-20","index":1109,"close":37.11,"high":37.17,"low":36.75,"open":36.95,"volume":13879800},{"timestamp":1429623000,"date":"2015-04-21","index":1110,"close":37.16,"high":37.45,"low":36.83,"open":37.33,"volume":17130500},{"timestamp":1429709400,"date":"2015-04-22","index":1111,"close":37.16,"high":37.22,"low":36.67,"open":37.13,"volume":16025100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":1112,"close":35.92,"high":36.3,"low":35.58,"open":36.25,"volume":41820400},{"timestamp":1429882200,"date":"2015-04-24","index":1113,"close":35.59,"high":35.81,"low":35.44,"open":35.72,"volume":21252500},{"timestamp":1430141400,"date":"2015-04-27","index":1114,"close":35.78,"high":35.95,"low":35.56,"open":35.65,"volume":15497400},{"timestamp":1430227800,"date":"2015-04-28","index":1115,"close":35.72,"high":35.96,"low":35.17,"open":35.75,"volume":14857500},{"timestamp":1430314200,"date":"2015-04-29","index":1116,"close":35.51,"high":35.7,"low":35.24,"open":35.5,"volume":11907300},{"timestamp":1430400600,"date":"2015-04-30","index":1117,"close":35.06,"high":35.43,"low":34.93,"open":35.26,"volume":15784500},{"timestamp":1430487000,"date":"2015-05-01","index":1118,"close":35.42,"high":35.47,"low":34.81,"open":35.17,"volume":15307400},{"timestamp":1430746200,"date":"2015-05-04","index":1119,"close":35.4,"high":35.72,"low":35.4,"open":35.5,"volume":12020100},{"timestamp":1430832600,"date":"2015-05-05","index":1120,"close":35.01,"high":35.52,"low":34.99,"open":35.4,"volume":11068100},{"timestamp":1430919000,"date":"2015-05-06","index":1121,"close":34.77,"high":35.23,"low":34.55,"open":35.14,"volume":13076200},{"timestamp":1431005400,"date":"2015-05-07","index":1122,"close":34.88,"high":35.03,"low":34.55,"open":34.64,"volume":14033700}]},{"date":"2015-02-04","estimated":0.83,"reported":1.19,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":1047,"close":33.93,"high":34.01,"low":33.35,"open":33.9,"volume":12052500},{"timestamp":1421850600,"date":"2015-01-21","index":1048,"close":33.89,"high":34.12,"low":33.52,"open":33.82,"volume":14349900},{"timestamp":1421937000,"date":"2015-01-22","index":1049,"close":33.82,"high":34.18,"low":33.31,"open":34.15,"volume":14261100},{"timestamp":1422023400,"date":"2015-01-23","index":1050,"close":33.75,"high":34.18,"low":33.71,"open":33.9,"volume":13990200},{"timestamp":1422282600,"date":"2015-01-26","index":1051,"close":33.7,"high":34.04,"low":33.6,"open":33.71,"volume":10824800},{"timestamp":1422369000,"date":"2015-01-27","index":1052,"close":33.42,"high":33.69,"low":33.15,"open":33.4,"volume":14793300},{"timestamp":1422455400,"date":"2015-01-28","index":1053,"close":32.84,"high":33.57,"low":32.75,"open":33.51,"volume":16936200},{"timestamp":1422541800,"date":"2015-01-29","index":1054,"close":33.16,"high":33.34,"low":32.36,"open":32.91,"volume":15819200},{"timestamp":1422628200,"date":"2015-01-30","index":1055,"close":32.62,"high":33.15,"low":32.62,"open":32.88,"volume":19166500},{"timestamp":1422887400,"date":"2015-02-02","index":1056,"close":33.11,"high":33.15,"low":32.44,"open":32.67,"volume":18397000},{"timestamp":1422973800,"date":"2015-02-03","index":1057,"close":33.98,"high":34.2,"low":33.44,"open":33.5,"volume":26207000}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":1058,"close":35.83,"high":35.98,"low":34.15,"open":35.27,"volume":49298100},{"timestamp":1423146600,"date":"2015-02-05","index":1059,"close":36.25,"high":36.6,"low":36.01,"open":36.28,"volume":20854900},{"timestamp":1423233000,"date":"2015-02-06","index":1060,"close":36,"high":36.54,"low":35.92,"open":36.26,"volume":16320400},{"timestamp":1423492200,"date":"2015-02-09","index":1061,"close":36,"high":36.1,"low":35.51,"open":35.79,"volume":14797500},{"timestamp":1423578600,"date":"2015-02-10","index":1062,"close":37.52,"high":37.55,"low":36.4,"open":37.28,"volume":32369400},{"timestamp":1423665000,"date":"2015-02-11","index":1063,"close":37.67,"high":37.86,"low":37.28,"open":37.51,"volume":22634000},{"timestamp":1423751400,"date":"2015-02-12","index":1064,"close":38.02,"high":38.18,"low":37.73,"open":37.85,"volume":15537400},{"timestamp":1423837800,"date":"2015-02-13","index":1065,"close":37.62,"high":38.07,"low":37.35,"open":37.93,"volume":14696300},{"timestamp":1424183400,"date":"2015-02-17","index":1066,"close":37.24,"high":37.47,"low":37.05,"open":37.2,"volume":13147100},{"timestamp":1424269800,"date":"2015-02-18","index":1067,"close":37.19,"high":37.48,"low":37.13,"open":37.25,"volume":8513300},{"timestamp":1424356200,"date":"2015-02-19","index":1068,"close":37.51,"high":37.61,"low":36.98,"open":37.03,"volume":11780800}]},{"date":"2014-10-23","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1412775000,"date":"2014-10-08","index":977,"close":32.18,"high":32.22,"low":30.79,"open":31.84,"volume":28308500},{"timestamp":1412861400,"date":"2014-10-09","index":978,"close":31.03,"high":32.13,"low":30.81,"open":32.09,"volume":23097600},{"timestamp":1412947800,"date":"2014-10-10","index":979,"close":30.29,"high":30.94,"low":30.09,"open":30.28,"volume":20496000},{"timestamp":1413207000,"date":"2014-10-13","index":980,"close":29.79,"high":30.62,"low":29.73,"open":30.29,"volume":17722900},{"timestamp":1413293400,"date":"2014-10-14","index":981,"close":30.11,"high":30.38,"low":29.85,"open":29.9,"volume":14495500},{"timestamp":1413379800,"date":"2014-10-15","index":982,"close":29.69,"high":30.26,"low":28.82,"open":29.67,"volume":29623300},{"timestamp":1413466200,"date":"2014-10-16","index":983,"close":29.94,"high":30.15,"low":29.09,"open":29.13,"volume":18226200},{"timestamp":1413552600,"date":"2014-10-17","index":984,"close":30.24,"high":30.97,"low":30.17,"open":30.38,"volume":18339900},{"timestamp":1413811800,"date":"2014-10-20","index":985,"close":30.34,"high":30.52,"low":30.02,"open":30.22,"volume":11692200},{"timestamp":1413898200,"date":"2014-10-21","index":986,"close":30.84,"high":31.07,"low":30.32,"open":30.5,"volume":12576800},{"timestamp":1413984600,"date":"2014-10-22","index":987,"close":31.31,"high":31.51,"low":30.57,"open":30.61,"volume":17845800}],"post":[{"timestamp":1414071000,"date":"2014-10-23","index":988,"close":30.93,"high":31.99,"low":30.81,"open":31.95,"volume":25436900},{"timestamp":1414157400,"date":"2014-10-24","index":989,"close":30.04,"high":31.28,"low":29.98,"open":31.04,"volume":30313800},{"timestamp":1414416600,"date":"2014-10-27","index":990,"close":30.08,"high":30.49,"low":29.82,"open":30.15,"volume":12790200},{"timestamp":1414503000,"date":"2014-10-28","index":991,"close":31.17,"high":31.22,"low":30.14,"open":30.39,"volume":26071300},{"timestamp":1414589400,"date":"2014-10-29","index":992,"close":30.72,"high":31.33,"low":30.35,"open":31.2,"volume":11638300},{"timestamp":1414675800,"date":"2014-10-30","index":993,"close":30.78,"high":31.03,"low":30.45,"open":30.57,"volume":10074100},{"timestamp":1414762200,"date":"2014-10-31","index":994,"close":31.4,"high":31.62,"low":30.95,"open":31.15,"volume":15539000},{"timestamp":1415025000,"date":"2014-11-03","index":995,"close":31.18,"high":31.46,"low":30.79,"open":31.35,"volume":9931100},{"timestamp":1415111400,"date":"2014-11-04","index":996,"close":30.82,"high":31.31,"low":30.68,"open":31.04,"volume":12058300},{"timestamp":1415197800,"date":"2014-11-05","index":997,"close":30.73,"high":31.18,"low":30.56,"open":31.15,"volume":11109600},{"timestamp":1415284200,"date":"2014-11-06","index":998,"close":31.37,"high":31.46,"low":30.65,"open":30.7,"volume":12729500}]},{"date":"2014-07-24","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":913,"close":37.97,"high":38.13,"low":37.63,"open":37.66,"volume":11676300},{"timestamp":1404999000,"date":"2014-07-10","index":914,"close":37.75,"high":37.9,"low":37.35,"open":37.48,"volume":9898900},{"timestamp":1405085400,"date":"2014-07-11","index":915,"close":37.95,"high":38.01,"low":37.59,"open":37.72,"volume":6203400},{"timestamp":1405344600,"date":"2014-07-14","index":916,"close":37.7,"high":38.13,"low":37.56,"open":38.1,"volume":9314600},{"timestamp":1405431000,"date":"2014-07-15","index":917,"close":37.58,"high":37.95,"low":37.44,"open":37.61,"volume":8615400},{"timestamp":1405517400,"date":"2014-07-16","index":918,"close":37.48,"high":37.91,"low":37.46,"open":37.77,"volume":10940800},{"timestamp":1405603800,"date":"2014-07-17","index":919,"close":37.1,"high":37.67,"low":37.01,"open":37.31,"volume":11014700},{"timestamp":1405690200,"date":"2014-07-18","index":920,"close":37.41,"high":37.42,"low":37.06,"open":37.34,"volume":8741400},{"timestamp":1405949400,"date":"2014-07-21","index":921,"close":37.43,"high":37.53,"low":37.05,"open":37.38,"volume":6625100},{"timestamp":1406035800,"date":"2014-07-22","index":922,"close":37.76,"high":37.9,"low":37.53,"open":37.56,"volume":9655800},{"timestamp":1406122200,"date":"2014-07-23","index":923,"close":37.41,"high":37.92,"low":37.41,"open":37.79,"volume":13865100}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":924,"close":35.74,"high":36.85,"low":35.32,"open":36.67,"volume":35694100},{"timestamp":1406295000,"date":"2014-07-25","index":925,"close":35.07,"high":35.29,"low":34.56,"open":35.1,"volume":28537300},{"timestamp":1406554200,"date":"2014-07-28","index":926,"close":34.9,"high":35.09,"low":34.78,"open":35.03,"volume":15051300},{"timestamp":1406640600,"date":"2014-07-29","index":927,"close":34.45,"high":35.2,"low":34.43,"open":35.01,"volume":16560100},{"timestamp":1406727000,"date":"2014-07-30","index":928,"close":34.31,"high":34.66,"low":34.01,"open":34.5,"volume":18941700},{"timestamp":1406813400,"date":"2014-07-31","index":929,"close":33.82,"high":34.24,"low":33.78,"open":34.15,"volume":13408400},{"timestamp":1406899800,"date":"2014-08-01","index":930,"close":33.44,"high":34,"low":33.3,"open":33.79,"volume":15343800},{"timestamp":1407159000,"date":"2014-08-04","index":931,"close":33.61,"high":34.02,"low":33.5,"open":33.76,"volume":11486300},{"timestamp":1407245400,"date":"2014-08-05","index":932,"close":33.36,"high":33.81,"low":33.15,"open":33.57,"volume":11012500},{"timestamp":1407331800,"date":"2014-08-06","index":933,"close":33.4,"high":33.67,"low":33.23,"open":33.23,"volume":8715400},{"timestamp":1407418200,"date":"2014-08-07","index":934,"close":33.11,"high":33.63,"low":32.8,"open":33.56,"volume":13526700}]},{"date":"2014-04-24","estimated":0.04,"reported":0.29,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":850,"close":34.53,"high":34.6,"low":33.85,"open":34.15,"volume":20615600},{"timestamp":1397050200,"date":"2014-04-09","index":851,"close":33.62,"high":34.24,"low":33.6,"open":33.9,"volume":33165400},{"timestamp":1397136600,"date":"2014-04-10","index":852,"close":33.3,"high":34.06,"low":33.3,"open":33.71,"volume":34302100},{"timestamp":1397223000,"date":"2014-04-11","index":853,"close":31.93,"high":33.09,"low":31.7,"open":33,"volume":45760200},{"timestamp":1397482200,"date":"2014-04-14","index":854,"close":32.55,"high":32.88,"low":32.15,"open":32.29,"volume":18759700},{"timestamp":1397568600,"date":"2014-04-15","index":855,"close":33.36,"high":33.44,"low":32.29,"open":32.81,"volume":23450900},{"timestamp":1397655000,"date":"2014-04-16","index":856,"close":33.97,"high":33.99,"low":33.32,"open":33.69,"volume":18140700},{"timestamp":1397741400,"date":"2014-04-17","index":857,"close":33.98,"high":34.09,"low":33.8,"open":33.83,"volume":12351100},{"timestamp":1398087000,"date":"2014-04-21","index":858,"close":33.98,"high":34.21,"low":33.75,"open":33.95,"volume":9909400},{"timestamp":1398173400,"date":"2014-04-22","index":859,"close":34.23,"high":34.44,"low":34,"open":34.03,"volume":12291600},{"timestamp":1398259800,"date":"2014-04-23","index":860,"close":34.39,"high":34.61,"low":34.1,"open":34.29,"volume":16063900}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":861,"close":34.17,"high":35.7,"low":33.52,"open":35.5,"volume":33352400},{"timestamp":1398432600,"date":"2014-04-25","index":862,"close":33.72,"high":34.08,"low":33.55,"open":33.55,"volume":16031100},{"timestamp":1398691800,"date":"2014-04-28","index":863,"close":33.76,"high":33.94,"low":33.52,"open":33.93,"volume":20175900},{"timestamp":1398778200,"date":"2014-04-29","index":864,"close":33.99,"high":34.1,"low":33.62,"open":33.7,"volume":12087700},{"timestamp":1398864600,"date":"2014-04-30","index":865,"close":34.48,"high":34.54,"low":33.84,"open":33.84,"volume":14037800},{"timestamp":1398951000,"date":"2014-05-01","index":866,"close":34.9,"high":35.4,"low":34.54,"open":34.67,"volume":19572600},{"timestamp":1399037400,"date":"2014-05-02","index":867,"close":34.97,"high":35.33,"low":34.86,"open":35.03,"volume":11396700},{"timestamp":1399296600,"date":"2014-05-05","index":868,"close":34.75,"high":34.89,"low":34.63,"open":34.84,"volume":8449100},{"timestamp":1399383000,"date":"2014-05-06","index":869,"close":34.75,"high":35.14,"low":34.75,"open":35.07,"volume":10114500},{"timestamp":1399469400,"date":"2014-05-07","index":870,"close":35.07,"high":35.11,"low":34.61,"open":34.96,"volume":9269700},{"timestamp":1399555800,"date":"2014-05-08","index":871,"close":34.85,"high":35.43,"low":34.73,"open":34.98,"volume":10251500}]},{"date":"2014-02-06","estimated":0.88,"reported":0.67,"pre":[{"timestamp":1390401000,"date":"2014-01-22","index":797,"close":38.8,"high":38.82,"low":38.12,"open":38.4,"volume":16902000},{"timestamp":1390487400,"date":"2014-01-23","index":798,"close":38.42,"high":38.5,"low":37.91,"open":38.34,"volume":20556300},{"timestamp":1390573800,"date":"2014-01-24","index":799,"close":36.83,"high":38.11,"low":36.7,"open":38.07,"volume":39564500},{"timestamp":1390833000,"date":"2014-01-27","index":800,"close":36.76,"high":37.28,"low":36.06,"open":36.8,"volume":33915300},{"timestamp":1390919400,"date":"2014-01-28","index":801,"close":36.81,"high":37.2,"low":36.72,"open":37.16,"volume":15926700},{"timestamp":1391005800,"date":"2014-01-29","index":802,"close":36.35,"high":36.96,"low":36.01,"open":36.06,"volume":17523300},{"timestamp":1391092200,"date":"2014-01-30","index":803,"close":36.84,"high":37.07,"low":36.48,"open":36.88,"volume":15481800},{"timestamp":1391178600,"date":"2014-01-31","index":804,"close":36.08,"high":36.84,"low":35.88,"open":36.22,"volume":27201000},{"timestamp":1391437800,"date":"2014-02-03","index":805,"close":35.25,"high":36.31,"low":34.91,"open":36.27,"volume":38974100},{"timestamp":1391524200,"date":"2014-02-04","index":806,"close":35.82,"high":35.98,"low":35.25,"open":35.47,"volume":20948700},{"timestamp":1391610600,"date":"2014-02-05","index":807,"close":35.24,"high":35.84,"low":34.96,"open":35.84,"volume":29446400}],"post":[{"timestamp":1391697000,"date":"2014-02-06","index":808,"close":35.23,"high":35.82,"low":34.36,"open":34.43,"volume":53685400},{"timestamp":1391783400,"date":"2014-02-07","index":809,"close":36.11,"high":36.47,"low":35.42,"open":35.97,"volume":31248000},{"timestamp":1392042600,"date":"2014-02-10","index":810,"close":34.9,"high":35.92,"low":34.62,"open":35.91,"volume":43268400},{"timestamp":1392129000,"date":"2014-02-11","index":811,"close":35.25,"high":35.74,"low":35.19,"open":35.22,"volume":23772400},{"timestamp":1392215400,"date":"2014-02-12","index":812,"close":35.56,"high":35.65,"low":35.13,"open":35.49,"volume":23300900},{"timestamp":1392301800,"date":"2014-02-13","index":813,"close":35.2,"high":35.22,"low":34.76,"open":35.17,"volume":30500900},{"timestamp":1392388200,"date":"2014-02-14","index":814,"close":35.95,"high":36.08,"low":35.25,"open":35.37,"volume":22767300},{"timestamp":1392733800,"date":"2014-02-18","index":815,"close":36.31,"high":36.49,"low":36,"open":36.43,"volume":24555900},{"timestamp":1392820200,"date":"2014-02-19","index":816,"close":36.03,"high":36.72,"low":36,"open":36.22,"volume":23060900},{"timestamp":1392906600,"date":"2014-02-20","index":817,"close":36.51,"high":36.6,"low":36,"open":36.19,"volume":18637700},{"timestamp":1392993000,"date":"2014-02-21","index":818,"close":36.69,"high":36.75,"low":36.14,"open":36.68,"volume":51722400}]},{"date":"2013-10-30","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":730,"close":34.7,"high":35.38,"low":34.51,"open":35.28,"volume":13708400},{"timestamp":1381930200,"date":"2013-10-16","index":731,"close":35.13,"high":35.21,"low":34.78,"open":35.02,"volume":15529600},{"timestamp":1382016600,"date":"2013-10-17","index":732,"close":35.66,"high":35.79,"low":34.96,"open":35.16,"volume":12602900},{"timestamp":1382103000,"date":"2013-10-18","index":733,"close":35.89,"high":36.3,"low":35.68,"open":36.21,"volume":14638500},{"timestamp":1382362200,"date":"2013-10-21","index":734,"close":35.5,"high":36.27,"low":35.34,"open":36.26,"volume":13451700},{"timestamp":1382448600,"date":"2013-10-22","index":735,"close":35.41,"high":36.13,"low":35.37,"open":35.62,"volume":17008200},{"timestamp":1382535000,"date":"2013-10-23","index":736,"close":35.05,"high":35.39,"low":34.53,"open":35.38,"volume":17307600},{"timestamp":1382621400,"date":"2013-10-24","index":737,"close":35.63,"high":36.03,"low":35.1,"open":35.49,"volume":19287000},{"timestamp":1382707800,"date":"2013-10-25","index":738,"close":35.59,"high":35.77,"low":35.32,"open":35.67,"volume":12849100},{"timestamp":1382967000,"date":"2013-10-28","index":739,"close":35.8,"high":35.97,"low":35.43,"open":35.44,"volume":12985100},{"timestamp":1383053400,"date":"2013-10-29","index":740,"close":36.06,"high":36.18,"low":35.51,"open":35.82,"volume":24055000}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":741,"close":37.23,"high":37.55,"low":36.78,"open":37.2,"volume":42130000},{"timestamp":1383226200,"date":"2013-10-31","index":742,"close":36.95,"high":37.99,"low":36.95,"open":37.18,"volume":28102800},{"timestamp":1383312600,"date":"2013-11-01","index":743,"close":37.39,"high":38.21,"low":37.05,"open":37.17,"volume":30765400},{"timestamp":1383575400,"date":"2013-11-04","index":744,"close":37.47,"high":37.8,"low":37.41,"open":37.5,"volume":18005200},{"timestamp":1383661800,"date":"2013-11-05","index":745,"close":37.09,"high":37.51,"low":37.07,"open":37.28,"volume":15197700},{"timestamp":1383748200,"date":"2013-11-06","index":746,"close":36.59,"high":37.4,"low":36.57,"open":37.24,"volume":16162300},{"timestamp":1383834600,"date":"2013-11-07","index":747,"close":35.92,"high":36.75,"low":35.91,"open":36.61,"volume":19893700},{"timestamp":1383921000,"date":"2013-11-08","index":748,"close":36.66,"high":36.77,"low":36.01,"open":36.15,"volume":18203100},{"timestamp":1384180200,"date":"2013-11-11","index":749,"close":36.68,"high":37.09,"low":36.5,"open":36.68,"volume":13666500},{"timestamp":1384266600,"date":"2013-11-12","index":750,"close":36.66,"high":36.8,"low":36.37,"open":36.67,"volume":14363600},{"timestamp":1384353000,"date":"2013-11-13","index":751,"close":38.44,"high":38.53,"low":36.48,"open":36.5,"volume":43860200}]},{"date":"2013-07-25","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":662,"close":35.33,"high":35.34,"low":34.84,"open":34.9,"volume":11820200},{"timestamp":1373549400,"date":"2013-07-11","index":663,"close":36.14,"high":36.2,"low":35.64,"open":35.72,"volume":13246500},{"timestamp":1373635800,"date":"2013-07-12","index":664,"close":36.4,"high":36.58,"low":35.91,"open":36.09,"volume":10744300},{"timestamp":1373895000,"date":"2013-07-15","index":665,"close":36.5,"high":36.72,"low":36.28,"open":36.6,"volume":8968200},{"timestamp":1373981400,"date":"2013-07-16","index":666,"close":36.18,"high":36.94,"low":35.76,"open":36.87,"volume":16273700},{"timestamp":1374067800,"date":"2013-07-17","index":667,"close":36.36,"high":36.56,"low":36.08,"open":36.23,"volume":10943400},{"timestamp":1374154200,"date":"2013-07-18","index":668,"close":36.84,"high":36.99,"low":36.33,"open":36.5,"volume":10679400},{"timestamp":1374240600,"date":"2013-07-19","index":669,"close":36.61,"high":36.89,"low":36.06,"open":36.89,"volume":11608300},{"timestamp":1374499800,"date":"2013-07-22","index":670,"close":36.76,"high":36.99,"low":36.48,"open":36.62,"volume":11260700},{"timestamp":1374586200,"date":"2013-07-23","index":671,"close":36.61,"high":36.95,"low":36.52,"open":36.89,"volume":9296600},{"timestamp":1374672600,"date":"2013-07-24","index":672,"close":37.14,"high":37.45,"low":36.87,"open":37.11,"volume":15200600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":673,"close":37.08,"high":37.71,"low":36.51,"open":37.47,"volume":18095900},{"timestamp":1374845400,"date":"2013-07-26","index":674,"close":36.67,"high":37,"low":36.46,"open":36.93,"volume":15892800},{"timestamp":1375104600,"date":"2013-07-29","index":675,"close":36.38,"high":36.67,"low":36.15,"open":36.57,"volume":8407800},{"timestamp":1375191000,"date":"2013-07-30","index":676,"close":36.5,"high":36.78,"low":36.32,"open":36.53,"volume":12244500},{"timestamp":1375277400,"date":"2013-07-31","index":677,"close":35.87,"high":36.72,"low":35.67,"open":36.62,"volume":20696300},{"timestamp":1375363800,"date":"2013-08-01","index":678,"close":36.47,"high":36.86,"low":36.01,"open":36.39,"volume":16148300},{"timestamp":1375450200,"date":"2013-08-02","index":679,"close":36.95,"high":37.18,"low":36.34,"open":36.44,"volume":11913000},{"timestamp":1375709400,"date":"2013-08-05","index":680,"close":36.75,"high":37.05,"low":36.65,"open":37.03,"volume":7144300},{"timestamp":1375795800,"date":"2013-08-06","index":681,"close":35.96,"high":36.49,"low":35.96,"open":36.44,"volume":13485100},{"timestamp":1375882200,"date":"2013-08-07","index":682,"close":35.48,"high":36.1,"low":35.43,"open":36.01,"volume":19395100},{"timestamp":1375968600,"date":"2013-08-08","index":683,"close":36.01,"high":36.11,"low":35.57,"open":35.61,"volume":14457000}]},{"date":"2013-05-02","estimated":0.54,"reported":0.67,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":604,"close":29.27,"high":29.33,"low":28.77,"open":29.03,"volume":10670400},{"timestamp":1366291800,"date":"2013-04-18","index":605,"close":28.98,"high":29.38,"low":28.75,"open":29.25,"volume":11121400},{"timestamp":1366378200,"date":"2013-04-19","index":606,"close":29.15,"high":29.26,"low":28.91,"open":29.1,"volume":7183000},{"timestamp":1366637400,"date":"2013-04-22","index":607,"close":29.25,"high":29.34,"low":28.85,"open":29.2,"volume":6767000},{"timestamp":1366723800,"date":"2013-04-23","index":608,"close":29.85,"high":29.92,"low":29.28,"open":29.34,"volume":8454200},{"timestamp":1366810200,"date":"2013-04-24","index":609,"close":30.45,"high":30.8,"low":29.86,"open":29.91,"volume":21511000},{"timestamp":1366896600,"date":"2013-04-25","index":610,"close":30.71,"high":30.78,"low":30,"open":30.06,"volume":14499000},{"timestamp":1366983000,"date":"2013-04-26","index":611,"close":30.5,"high":30.8,"low":30.03,"open":30.79,"volume":13738300},{"timestamp":1367242200,"date":"2013-04-29","index":612,"close":30.79,"high":30.9,"low":30.42,"open":30.62,"volume":6197700},{"timestamp":1367328600,"date":"2013-04-30","index":613,"close":30.84,"high":30.97,"low":30.57,"open":30.77,"volume":8117200},{"timestamp":1367415000,"date":"2013-05-01","index":614,"close":30.18,"high":31.08,"low":30.11,"open":30.77,"volume":10393700}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":615,"close":31.16,"high":31.82,"low":31.05,"open":31.31,"volume":19124500},{"timestamp":1367587800,"date":"2013-05-03","index":616,"close":32.1,"high":32.44,"low":31.63,"open":31.74,"volume":12471800},{"timestamp":1367847000,"date":"2013-05-06","index":617,"close":31.82,"high":32.22,"low":31.78,"open":32.02,"volume":8501500},{"timestamp":1367933400,"date":"2013-05-07","index":618,"close":31.65,"high":32.13,"low":31.46,"open":31.92,"volume":11421600},{"timestamp":1368019800,"date":"2013-05-08","index":619,"close":32.08,"high":32.19,"low":31.09,"open":31.41,"volume":9991300},{"timestamp":1368106200,"date":"2013-05-09","index":620,"close":31.65,"high":32.16,"low":31.62,"open":32.01,"volume":10861700},{"timestamp":1368192600,"date":"2013-05-10","index":621,"close":31.42,"high":31.7,"low":30.97,"open":31.55,"volume":12811400},{"timestamp":1368451800,"date":"2013-05-13","index":622,"close":31,"high":31.35,"low":30.87,"open":31.16,"volume":8098100},{"timestamp":1368538200,"date":"2013-05-14","index":623,"close":31.55,"high":31.7,"low":31.01,"open":31.02,"volume":10676600},{"timestamp":1368624600,"date":"2013-05-15","index":624,"close":32.31,"high":32.4,"low":31.51,"open":31.55,"volume":15086000},{"timestamp":1368711000,"date":"2013-05-16","index":625,"close":32.39,"high":32.67,"low":32,"open":32.09,"volume":10425300}]},{"date":"2013-02-14","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1359556200,"date":"2013-01-30","index":551,"close":27.94,"high":28.65,"low":27.77,"open":28.28,"volume":11230700},{"timestamp":1359642600,"date":"2013-01-31","index":552,"close":28.09,"high":28.14,"low":27.61,"open":27.8,"volume":8685200},{"timestamp":1359729000,"date":"2013-02-01","index":553,"close":28.17,"high":28.5,"low":28.08,"open":28.39,"volume":10713800},{"timestamp":1359988200,"date":"2013-02-04","index":554,"close":27.96,"high":28.2,"low":27.88,"open":27.89,"volume":6508900},{"timestamp":1360074600,"date":"2013-02-05","index":555,"close":28.59,"high":28.6,"low":28.03,"open":28.03,"volume":11097500},{"timestamp":1360161000,"date":"2013-02-06","index":556,"close":28.52,"high":28.6,"low":28.22,"open":28.35,"volume":7010500},{"timestamp":1360247400,"date":"2013-02-07","index":557,"close":28.47,"high":28.91,"low":28.03,"open":28.68,"volume":10493500},{"timestamp":1360333800,"date":"2013-02-08","index":558,"close":28.57,"high":28.73,"low":28.5,"open":28.54,"volume":6316700},{"timestamp":1360593000,"date":"2013-02-11","index":559,"close":28.53,"high":28.65,"low":28.35,"open":28.51,"volume":5589900},{"timestamp":1360679400,"date":"2013-02-12","index":560,"close":28.55,"high":28.75,"low":28.24,"open":28.43,"volume":7175600},{"timestamp":1360765800,"date":"2013-02-13","index":561,"close":28.67,"high":28.87,"low":28.44,"open":28.75,"volume":9283900}],"post":[{"timestamp":1360852200,"date":"2013-02-14","index":562,"close":27.75,"high":29.36,"low":27.67,"open":28.74,"volume":19226200},{"timestamp":1360938600,"date":"2013-02-15","index":563,"close":27.76,"high":27.92,"low":27.22,"open":27.59,"volume":12861100},{"timestamp":1361284200,"date":"2013-02-19","index":564,"close":27.68,"high":27.8,"low":27.46,"open":27.69,"volume":7086100},{"timestamp":1361370600,"date":"2013-02-20","index":565,"close":27.1,"high":27.81,"low":27.05,"open":27.81,"volume":7236600},{"timestamp":1361457000,"date":"2013-02-21","index":566,"close":26.51,"high":27.04,"low":26.33,"open":27.02,"volume":13893200},{"timestamp":1361543400,"date":"2013-02-22","index":567,"close":27.11,"high":27.12,"low":26.31,"open":26.4,"volume":9279400},{"timestamp":1361802600,"date":"2013-02-25","index":568,"close":26.33,"high":27.17,"low":26.33,"open":27.11,"volume":11121400},{"timestamp":1361889000,"date":"2013-02-26","index":569,"close":26.83,"high":26.85,"low":26.19,"open":26.65,"volume":13363500},{"timestamp":1361975400,"date":"2013-02-27","index":570,"close":27.4,"high":27.58,"low":26.72,"open":26.8,"volume":13115700},{"timestamp":1362061800,"date":"2013-02-28","index":571,"close":27.15,"high":27.57,"low":26.89,"open":27.5,"volume":10305500},{"timestamp":1362148200,"date":"2013-03-01","index":572,"close":27.21,"high":27.49,"low":26.75,"open":26.83,"volume":9017700}]},{"date":"2012-10-31","estimated":0.6,"reported":0.93,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":479,"close":24.44,"high":24.83,"low":24.33,"open":24.56,"volume":4230300},{"timestamp":1350307800,"date":"2012-10-15","index":480,"close":24.48,"high":24.58,"low":24.33,"open":24.51,"volume":5114300},{"timestamp":1350394200,"date":"2012-10-16","index":481,"close":24.79,"high":24.85,"low":24.41,"open":24.52,"volume":4252100},{"timestamp":1350480600,"date":"2012-10-17","index":482,"close":25.06,"high":25.13,"low":24.6,"open":24.9,"volume":6002700},{"timestamp":1350567000,"date":"2012-10-18","index":483,"close":25.56,"high":25.72,"low":24.96,"open":25.09,"volume":9762100},{"timestamp":1350653400,"date":"2012-10-19","index":484,"close":24.59,"high":25.5,"low":24.55,"open":25.43,"volume":10454300},{"timestamp":1350912600,"date":"2012-10-22","index":485,"close":24.62,"high":24.85,"low":24.28,"open":24.56,"volume":7067800},{"timestamp":1350999000,"date":"2012-10-23","index":486,"close":23.87,"high":24.1,"low":23.73,"open":24.07,"volume":8196000},{"timestamp":1351085400,"date":"2012-10-24","index":487,"close":23.69,"high":24.27,"low":23.66,"open":24.15,"volume":6230800},{"timestamp":1351171800,"date":"2012-10-25","index":488,"close":23.63,"high":24.27,"low":23.58,"open":23.98,"volume":11875900},{"timestamp":1351258200,"date":"2012-10-26","index":489,"close":23.28,"high":23.9,"low":23.19,"open":23.61,"volume":10146900}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":490,"close":25.5,"high":25.72,"low":23.9,"open":24.3,"volume":24700200},{"timestamp":1351776600,"date":"2012-11-01","index":491,"close":25.68,"high":25.85,"low":24.91,"open":25.53,"volume":14558100},{"timestamp":1351863000,"date":"2012-11-02","index":492,"close":25.79,"high":25.99,"low":25.55,"open":25.81,"volume":9918400},{"timestamp":1352125800,"date":"2012-11-05","index":493,"close":25.57,"high":25.99,"low":25.35,"open":25.44,"volume":7680700},{"timestamp":1352212200,"date":"2012-11-06","index":494,"close":26.19,"high":26.27,"low":25.45,"open":25.59,"volume":10888500},{"timestamp":1352298600,"date":"2012-11-07","index":495,"close":25.03,"high":25.67,"low":24.92,"open":25.64,"volume":11106300},{"timestamp":1352385000,"date":"2012-11-08","index":496,"close":24.72,"high":25.5,"low":24.7,"open":25.22,"volume":5239800},{"timestamp":1352471400,"date":"2012-11-09","index":497,"close":25.04,"high":25.28,"low":24.38,"open":24.38,"volume":7648400},{"timestamp":1352730600,"date":"2012-11-12","index":498,"close":25.26,"high":25.38,"low":25.05,"open":25.05,"volume":5297000},{"timestamp":1352817000,"date":"2012-11-13","index":499,"close":24.82,"high":25.18,"low":24.75,"open":24.89,"volume":9697600},{"timestamp":1352903400,"date":"2012-11-14","index":500,"close":24.17,"high":24.99,"low":24.1,"open":24.93,"volume":9587600}]},{"date":"2012-08-02","estimated":0.74,"reported":0.9,"pre":[{"timestamp":1342618200,"date":"2012-07-18","index":418,"close":20.07,"high":20.21,"low":19.57,"open":19.62,"volume":8770400},{"timestamp":1342704600,"date":"2012-07-19","index":419,"close":20.14,"high":20.35,"low":20.07,"open":20.12,"volume":6855400},{"timestamp":1342791000,"date":"2012-07-20","index":420,"close":19.36,"high":20.16,"low":19.33,"open":20.02,"volume":8798000},{"timestamp":1343050200,"date":"2012-07-23","index":421,"close":19.3,"high":19.36,"low":18.85,"open":19.09,"volume":8764600},{"timestamp":1343136600,"date":"2012-07-24","index":422,"close":19.02,"high":19.38,"low":18.85,"open":19.25,"volume":8202100},{"timestamp":1343223000,"date":"2012-07-25","index":423,"close":18.8,"high":19.13,"low":18.72,"open":19.1,"volume":6777100},{"timestamp":1343309400,"date":"2012-07-26","index":424,"close":19.11,"high":19.15,"low":18.75,"open":19.02,"volume":5571600},{"timestamp":1343395800,"date":"2012-07-27","index":425,"close":19.67,"high":19.69,"low":19.07,"open":19.14,"volume":6803900},{"timestamp":1343655000,"date":"2012-07-30","index":426,"close":19.36,"high":19.65,"low":19.3,"open":19.55,"volume":4219200},{"timestamp":1343741400,"date":"2012-07-31","index":427,"close":19.71,"high":19.77,"low":19.37,"open":19.46,"volume":5607600},{"timestamp":1343827800,"date":"2012-08-01","index":428,"close":19.66,"high":20.58,"low":19.43,"open":19.78,"volume":14831900}],"post":[{"timestamp":1343914200,"date":"2012-08-02","index":429,"close":19.14,"high":20.06,"low":18.93,"open":19.59,"volume":10881000},{"timestamp":1344000600,"date":"2012-08-03","index":430,"close":20.04,"high":20.1,"low":19.25,"open":19.26,"volume":9394800},{"timestamp":1344259800,"date":"2012-08-06","index":431,"close":19.85,"high":20.1,"low":19.76,"open":20.05,"volume":6205800},{"timestamp":1344346200,"date":"2012-08-07","index":432,"close":20.42,"high":20.52,"low":19.92,"open":19.92,"volume":9577200},{"timestamp":1344432600,"date":"2012-08-08","index":433,"close":20.38,"high":20.45,"low":20.05,"open":20.14,"volume":4702600},{"timestamp":1344519000,"date":"2012-08-09","index":434,"close":20.65,"high":20.82,"low":20.21,"open":20.37,"volume":6651400},{"timestamp":1344605400,"date":"2012-08-10","index":435,"close":20.54,"high":20.7,"low":20.31,"open":20.52,"volume":3899800},{"timestamp":1344864600,"date":"2012-08-13","index":436,"close":20.47,"high":20.8,"low":20.36,"open":20.52,"volume":4027000},{"timestamp":1344951000,"date":"2012-08-14","index":437,"close":20.21,"high":20.79,"low":20.1,"open":20.63,"volume":7681000},{"timestamp":1345037400,"date":"2012-08-15","index":438,"close":20.14,"high":20.36,"low":19.98,"open":20.21,"volume":6498600},{"timestamp":1345123800,"date":"2012-08-16","index":439,"close":21.33,"high":21.46,"low":20.12,"open":20.12,"volume":14407500}]},{"date":"2012-05-03","estimated":0.85,"reported":0.94,"pre":[{"timestamp":1334755800,"date":"2012-04-18","index":355,"close":24.15,"high":24.29,"low":23.75,"open":23.87,"volume":6253300},{"timestamp":1334842200,"date":"2012-04-19","index":356,"close":24.01,"high":24.87,"low":23.87,"open":24.09,"volume":11206800},{"timestamp":1334928600,"date":"2012-04-20","index":357,"close":23.6,"high":24.06,"low":23.52,"open":24.06,"volume":12948000},{"timestamp":1335187800,"date":"2012-04-23","index":358,"close":22.95,"high":23.3,"low":22.9,"open":23.17,"volume":16187700},{"timestamp":1335274200,"date":"2012-04-24","index":359,"close":22.89,"high":23.4,"low":22.88,"open":23.02,"volume":8679500},{"timestamp":1335360600,"date":"2012-04-25","index":360,"close":23.31,"high":23.36,"low":22.89,"open":23.15,"volume":5548200},{"timestamp":1335447000,"date":"2012-04-26","index":361,"close":23.72,"high":23.75,"low":23.16,"open":23.16,"volume":8132600},{"timestamp":1335533400,"date":"2012-04-27","index":362,"close":23.53,"high":24.09,"low":23.34,"open":23.81,"volume":10495300},{"timestamp":1335792600,"date":"2012-04-30","index":363,"close":23,"high":23.49,"low":22.8,"open":23.38,"volume":8279100},{"timestamp":1335879000,"date":"2012-05-01","index":364,"close":23.31,"high":23.48,"low":22.6,"open":23.04,"volume":10151600},{"timestamp":1335965400,"date":"2012-05-02","index":365,"close":22.93,"high":23.25,"low":22.63,"open":23.19,"volume":14476300}],"post":[{"timestamp":1336051800,"date":"2012-05-03","index":366,"close":22.37,"high":23.19,"low":22.19,"open":23.13,"volume":22816800},{"timestamp":1336138200,"date":"2012-05-04","index":367,"close":22.36,"high":22.41,"low":21.82,"open":22.2,"volume":14830800},{"timestamp":1336397400,"date":"2012-05-07","index":368,"close":22.41,"high":22.5,"low":21.85,"open":21.87,"volume":7853500},{"timestamp":1336483800,"date":"2012-05-08","index":369,"close":22.23,"high":22.35,"low":21.87,"open":22.25,"volume":9317900},{"timestamp":1336570200,"date":"2012-05-09","index":370,"close":22.44,"high":22.8,"low":21.85,"open":21.88,"volume":9812900},{"timestamp":1336656600,"date":"2012-05-10","index":371,"close":22.37,"high":22.89,"low":22.34,"open":22.69,"volume":7235100},{"timestamp":1336743000,"date":"2012-05-11","index":372,"close":22,"high":22.54,"low":21.98,"open":22,"volume":8045700},{"timestamp":1337002200,"date":"2012-05-14","index":373,"close":21.63,"high":21.97,"low":21.6,"open":21.75,"volume":9665400},{"timestamp":1337088600,"date":"2012-05-15","index":374,"close":21.42,"high":21.83,"low":21.34,"open":21.57,"volume":7410500},{"timestamp":1337175000,"date":"2012-05-16","index":375,"close":21.91,"high":22.62,"low":21.85,"open":22.05,"volume":13640200},{"timestamp":1337261400,"date":"2012-05-17","index":376,"close":21.61,"high":22.27,"low":21.55,"open":21.94,"volume":12132600}]},{"date":"2012-02-16","estimated":0.41,"reported":0.39,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":302,"close":24.37,"high":24.58,"low":24.07,"open":24.33,"volume":13337500},{"timestamp":1328193000,"date":"2012-02-02","index":303,"close":24.31,"high":24.69,"low":24.3,"open":24.65,"volume":6670900},{"timestamp":1328279400,"date":"2012-02-03","index":304,"close":26.18,"high":26.44,"low":24.79,"open":25,"volume":25528100},{"timestamp":1328538600,"date":"2012-02-06","index":305,"close":26.7,"high":26.83,"low":25.95,"open":26.47,"volume":17264100},{"timestamp":1328625000,"date":"2012-02-07","index":306,"close":26.22,"high":26.62,"low":26.15,"open":26.62,"volume":10764100},{"timestamp":1328711400,"date":"2012-02-08","index":307,"close":25.75,"high":26.42,"low":25.58,"open":26.31,"volume":17524300},{"timestamp":1328797800,"date":"2012-02-09","index":308,"close":25.74,"high":26.22,"low":25.5,"open":25.96,"volume":7440000},{"timestamp":1328884200,"date":"2012-02-10","index":309,"close":25.5,"high":25.52,"low":25.25,"open":25.48,"volume":9819000},{"timestamp":1329143400,"date":"2012-02-13","index":310,"close":25.34,"high":26,"low":25.21,"open":26,"volume":10503600},{"timestamp":1329229800,"date":"2012-02-14","index":311,"close":25.4,"high":25.45,"low":25,"open":25.21,"volume":9885800},{"timestamp":1329316200,"date":"2012-02-15","index":312,"close":24.93,"high":25.75,"low":24.9,"open":25.73,"volume":13329000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":313,"close":27.17,"high":27.26,"low":25.27,"open":25.29,"volume":35313600},{"timestamp":1329489000,"date":"2012-02-17","index":314,"close":27.34,"high":27.68,"low":27.01,"open":27.17,"volume":17603600},{"timestamp":1329834600,"date":"2012-02-21","index":315,"close":27.06,"high":27.55,"low":26.99,"open":27.3,"volume":8593200},{"timestamp":1329921000,"date":"2012-02-22","index":316,"close":26.55,"high":27.13,"low":26.53,"open":27.08,"volume":10693300},{"timestamp":1330007400,"date":"2012-02-23","index":317,"close":26.79,"high":27.27,"low":26.26,"open":26.69,"volume":10300900},{"timestamp":1330093800,"date":"2012-02-24","index":318,"close":26.07,"high":26.95,"low":26.06,"open":26.9,"volume":9404600},{"timestamp":1330353000,"date":"2012-02-27","index":319,"close":26.46,"high":26.55,"low":25.57,"open":26.07,"volume":8600900},{"timestamp":1330439400,"date":"2012-02-28","index":320,"close":26.14,"high":26.53,"low":26.1,"open":26.49,"volume":7547000},{"timestamp":1330525800,"date":"2012-02-29","index":321,"close":26.02,"high":26.55,"low":25.92,"open":26.07,"volume":12018900},{"timestamp":1330612200,"date":"2012-03-01","index":322,"close":26.47,"high":26.8,"low":26.15,"open":26.19,"volume":8893300},{"timestamp":1330698600,"date":"2012-03-02","index":323,"close":26.45,"high":26.75,"low":26.36,"open":26.55,"volume":8465700}]},{"date":"2011-11-09","estimated":0.94,"reported":1.03,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":235,"close":24.86,"high":25.19,"low":24.16,"open":24.86,"volume":11384500},{"timestamp":1319635800,"date":"2011-10-26","index":236,"close":24.99,"high":25.28,"low":24.69,"open":25.02,"volume":17497500},{"timestamp":1319722200,"date":"2011-10-27","index":237,"close":26.32,"high":26.47,"low":25.2,"open":25.87,"volume":18428600},{"timestamp":1319808600,"date":"2011-10-28","index":238,"close":26.45,"high":26.55,"low":26,"open":26.22,"volume":10718700},{"timestamp":1320067800,"date":"2011-10-31","index":239,"close":25.85,"high":26.16,"low":25.61,"open":25.92,"volume":8853600},{"timestamp":1320154200,"date":"2011-11-01","index":240,"close":23.33,"high":24.9,"low":23.25,"open":24.82,"volume":25365200},{"timestamp":1320240600,"date":"2011-11-02","index":241,"close":23.2,"high":23.73,"low":22.92,"open":23.7,"volume":14355800},{"timestamp":1320327000,"date":"2011-11-03","index":242,"close":24.03,"high":24.12,"low":22.76,"open":23.82,"volume":19953000},{"timestamp":1320413400,"date":"2011-11-04","index":243,"close":23.61,"high":23.92,"low":23.31,"open":23.89,"volume":9452000},{"timestamp":1320676200,"date":"2011-11-07","index":244,"close":24.01,"high":24.15,"low":23.52,"open":23.93,"volume":9802800},{"timestamp":1320762600,"date":"2011-11-08","index":245,"close":25.04,"high":25.17,"low":23.98,"open":24.2,"volume":19891800}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":246,"close":22.31,"high":23.57,"low":22.15,"open":23.07,"volume":32911600},{"timestamp":1320935400,"date":"2011-11-10","index":247,"close":22.7,"high":22.85,"low":21.93,"open":22.44,"volume":15866600},{"timestamp":1321021800,"date":"2011-11-11","index":248,"close":22.51,"high":23.1,"low":22.22,"open":22.95,"volume":15438300},{"timestamp":1321281000,"date":"2011-11-14","index":249,"close":22.99,"high":23.29,"low":22.51,"open":22.56,"volume":13433300},{"timestamp":1321367400,"date":"2011-11-15","index":250,"close":23.35,"high":23.53,"low":22.6,"open":22.81,"volume":13867200},{"timestamp":1321453800,"date":"2011-11-16","index":251,"close":22.65,"high":23.35,"low":22.62,"open":23.24,"volume":9297200},{"timestamp":1321540200,"date":"2011-11-17","index":252,"close":21.79,"high":22.75,"low":21.56,"open":22.72,"volume":12692700},{"timestamp":1321626600,"date":"2011-11-18","index":253,"close":21.68,"high":22.18,"low":21.62,"open":22.01,"volume":6592500},{"timestamp":1321885800,"date":"2011-11-21","index":254,"close":21.05,"high":21.18,"low":20.54,"open":21.1,"volume":11757900},{"timestamp":1321972200,"date":"2011-11-22","index":255,"close":20.73,"high":21.12,"low":20.7,"open":20.92,"volume":7288600},{"timestamp":1322058600,"date":"2011-11-23","index":256,"close":20.24,"high":20.69,"low":20.06,"open":20.48,"volume":9594500}]},{"date":"2011-08-04","estimated":1.2,"reported":1.54,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":167,"close":29.24,"high":29.48,"low":29.05,"open":29.45,"volume":6997900},{"timestamp":1311255000,"date":"2011-07-21","index":168,"close":29.96,"high":30.02,"low":29.16,"open":29.39,"volume":12231600},{"timestamp":1311341400,"date":"2011-07-22","index":169,"close":30.1,"high":30.29,"low":29.88,"open":29.97,"volume":7820100},{"timestamp":1311600600,"date":"2011-07-25","index":170,"close":29.5,"high":29.84,"low":29.39,"open":29.53,"volume":8690700},{"timestamp":1311687000,"date":"2011-07-26","index":171,"close":29.09,"high":29.7,"low":28.96,"open":29.67,"volume":9268400},{"timestamp":1311773400,"date":"2011-07-27","index":172,"close":28.14,"high":29,"low":28.03,"open":28.9,"volume":14552900},{"timestamp":1311859800,"date":"2011-07-28","index":173,"close":28.1,"high":28.9,"low":28.02,"open":28.22,"volume":11029000},{"timestamp":1311946200,"date":"2011-07-29","index":174,"close":27.68,"high":28.1,"low":27.31,"open":27.62,"volume":12182900},{"timestamp":1312205400,"date":"2011-08-01","index":175,"close":28.07,"high":28.88,"low":27.7,"open":28.88,"volume":12825600},{"timestamp":1312291800,"date":"2011-08-02","index":176,"close":27.05,"high":28.09,"low":27.02,"open":27.75,"volume":18222000},{"timestamp":1312378200,"date":"2011-08-03","index":177,"close":27.17,"high":27.17,"low":26.13,"open":27.03,"volume":15790400}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":178,"close":25.99,"high":27.2,"low":25.71,"open":27.16,"volume":38839500},{"timestamp":1312551000,"date":"2011-08-05","index":179,"close":26.31,"high":26.46,"low":24.49,"open":26.07,"volume":34926100},{"timestamp":1312810200,"date":"2011-08-08","index":180,"close":24.57,"high":25.35,"low":23.79,"open":24.61,"volume":32608700},{"timestamp":1312896600,"date":"2011-08-09","index":181,"close":25.54,"high":25.56,"low":24,"open":25.09,"volume":26704600},{"timestamp":1312983000,"date":"2011-08-10","index":182,"close":23.92,"high":25,"low":23.83,"open":24.66,"volume":20642400},{"timestamp":1313069400,"date":"2011-08-11","index":183,"close":25.81,"high":26.17,"low":24.11,"open":24.11,"volume":25179600},{"timestamp":1313155800,"date":"2011-08-12","index":184,"close":25.75,"high":26.5,"low":25.49,"open":26.3,"volume":18861500},{"timestamp":1313415000,"date":"2011-08-15","index":185,"close":26.42,"high":26.54,"low":25.79,"open":26.03,"volume":12994800},{"timestamp":1313501400,"date":"2011-08-16","index":186,"close":25.83,"high":26.69,"low":25.69,"open":26.22,"volume":10145500},{"timestamp":1313587800,"date":"2011-08-17","index":187,"close":24.94,"high":26.09,"low":24.9,"open":26,"volume":12062000},{"timestamp":1313674200,"date":"2011-08-18","index":188,"close":23.6,"high":24.08,"low":23.27,"open":23.99,"volume":15853700}]},{"date":"2011-05-05","estimated":0.91,"reported":0.95,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":104,"close":29.59,"high":29.91,"low":29.17,"open":29.81,"volume":19914800},{"timestamp":1303306200,"date":"2011-04-20","index":105,"close":29.93,"high":30.38,"low":29.42,"open":29.76,"volume":22038100},{"timestamp":1303392600,"date":"2011-04-21","index":106,"close":30.95,"high":31,"low":30.01,"open":30.05,"volume":18920800},{"timestamp":1303738200,"date":"2011-04-25","index":107,"close":31.14,"high":31.19,"low":30.32,"open":31,"volume":15442500},{"timestamp":1303824600,"date":"2011-04-26","index":108,"close":31.27,"high":31.51,"low":30.96,"open":31.39,"volume":15700000},{"timestamp":1303911000,"date":"2011-04-27","index":109,"close":31.78,"high":31.79,"low":31.28,"open":31.47,"volume":14945600},{"timestamp":1303997400,"date":"2011-04-28","index":110,"close":31.91,"high":32.1,"low":31.48,"open":31.76,"volume":15810100},{"timestamp":1304083800,"date":"2011-04-29","index":111,"close":32.09,"high":32.58,"low":31.91,"open":31.99,"volume":13774600},{"timestamp":1304343000,"date":"2011-05-02","index":112,"close":32.18,"high":32.5,"low":31.92,"open":32.41,"volume":11014500},{"timestamp":1304429400,"date":"2011-05-03","index":113,"close":32.99,"high":33.2,"low":32.36,"open":32.38,"volume":29894800},{"timestamp":1304515800,"date":"2011-05-04","index":114,"close":33.04,"high":33.47,"low":32.71,"open":33.16,"volume":20492000}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":115,"close":32.02,"high":32.68,"low":31.49,"open":32.06,"volume":26623400},{"timestamp":1304688600,"date":"2011-05-06","index":116,"close":31.91,"high":32.6,"low":31.84,"open":32.5,"volume":12801800},{"timestamp":1304947800,"date":"2011-05-09","index":117,"close":31.39,"high":32.06,"low":31.36,"open":31.74,"volume":10716400},{"timestamp":1305034200,"date":"2011-05-10","index":118,"close":31.61,"high":31.64,"low":31.33,"open":31.47,"volume":7841900},{"timestamp":1305120600,"date":"2011-05-11","index":119,"close":31.3,"high":31.86,"low":31.11,"open":31.57,"volume":9073300},{"timestamp":1305207000,"date":"2011-05-12","index":120,"close":31.42,"high":31.6,"low":30.93,"open":31.07,"volume":14128200},{"timestamp":1305293400,"date":"2011-05-13","index":121,"close":31.07,"high":31.54,"low":30.85,"open":31.46,"volume":10837200},{"timestamp":1305552600,"date":"2011-05-16","index":122,"close":31.1,"high":31.5,"low":31.08,"open":31.25,"volume":7291700},{"timestamp":1305639000,"date":"2011-05-17","index":123,"close":31.1,"high":31.38,"low":30.83,"open":31.06,"volume":11191200},{"timestamp":1305725400,"date":"2011-05-18","index":124,"close":31.52,"high":31.62,"low":31,"open":31.07,"volume":9949400},{"timestamp":1305811800,"date":"2011-05-19","index":125,"close":31.47,"high":31.79,"low":31.31,"open":31.53,"volume":9575300}]},{"date":"2011-02-24","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":55,"close":36.89,"high":37.05,"low":36.4,"open":36.97,"volume":6243000},{"timestamp":1297261800,"date":"2011-02-09","index":56,"close":36.41,"high":36.91,"low":36.28,"open":36.82,"volume":6399300},{"timestamp":1297348200,"date":"2011-02-10","index":57,"close":35.88,"high":36.64,"low":35.52,"open":36.17,"volume":11542400},{"timestamp":1297434600,"date":"2011-02-11","index":58,"close":36.45,"high":36.57,"low":35.55,"open":35.76,"volume":13508300},{"timestamp":1297693800,"date":"2011-02-14","index":59,"close":36.29,"high":36.56,"low":35.47,"open":36.55,"volume":7121200},{"timestamp":1297780200,"date":"2011-02-15","index":60,"close":36.11,"high":36.41,"low":35.8,"open":36.19,"volume":10336500},{"timestamp":1297866600,"date":"2011-02-16","index":61,"close":36.75,"high":36.84,"low":36.02,"open":36.11,"volume":8680900},{"timestamp":1297953000,"date":"2011-02-17","index":62,"close":36.37,"high":36.7,"low":36.3,"open":36.55,"volume":7463000},{"timestamp":1298039400,"date":"2011-02-18","index":63,"close":36.51,"high":36.76,"low":36.38,"open":36.42,"volume":6815800},{"timestamp":1298385000,"date":"2011-02-22","index":64,"close":35.77,"high":36.15,"low":35.45,"open":35.86,"volume":13937400},{"timestamp":1298471400,"date":"2011-02-23","index":65,"close":34.59,"high":35.94,"low":33.8,"open":35.85,"volume":28192500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":66,"close":33.02,"high":35,"low":32.05,"open":34.9,"volume":63562800},{"timestamp":1298644200,"date":"2011-02-25","index":67,"close":33.25,"high":34.2,"low":33.05,"open":33.67,"volume":29017800},{"timestamp":1298903400,"date":"2011-02-28","index":68,"close":33.53,"high":33.74,"low":32.86,"open":33.49,"volume":15886400},{"timestamp":1298989800,"date":"2011-03-01","index":69,"close":32.95,"high":33.75,"low":32.43,"open":33.69,"volume":27321600},{"timestamp":1299076200,"date":"2011-03-02","index":70,"close":32.88,"high":33.17,"low":32.59,"open":32.9,"volume":14306700},{"timestamp":1299162600,"date":"2011-03-03","index":71,"close":33.03,"high":33.17,"low":32.65,"open":33.03,"volume":17614800},{"timestamp":1299249000,"date":"2011-03-04","index":72,"close":32.39,"high":33.08,"low":32.01,"open":33.07,"volume":24240900},{"timestamp":1299508200,"date":"2011-03-07","index":73,"close":31.7,"high":32.5,"low":31.52,"open":32.35,"volume":15077100},{"timestamp":1299594600,"date":"2011-03-08","index":74,"close":32.72,"high":32.82,"low":31.69,"open":31.74,"volume":14509400},{"timestamp":1299681000,"date":"2011-03-09","index":75,"close":32.25,"high":32.76,"low":32.1,"open":32.74,"volume":11225600},{"timestamp":1299767400,"date":"2011-03-10","index":76,"close":31.42,"high":31.78,"low":30.95,"open":31.47,"volume":38333600}]}]
+[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":2.44,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":2.75,"reported":3.06,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":3428,"close":46.55,"high":47.48,"low":46.22,"open":46.8,"volume":10868900},{"timestamp":1720531800,"date":"2024-07-09","index":3429,"close":46.26,"high":46.84,"low":46.19,"open":46.45,"volume":9657500},{"timestamp":1720618200,"date":"2024-07-10","index":3430,"close":46.53,"high":46.77,"low":46.36,"open":46.51,"volume":6711700},{"timestamp":1720704600,"date":"2024-07-11","index":3431,"close":47.93,"high":48,"low":46.83,"open":46.9,"volume":16676900},{"timestamp":1720791000,"date":"2024-07-12","index":3432,"close":49.01,"high":49.35,"low":47.91,"open":48.02,"volume":16289600},{"timestamp":1721050200,"date":"2024-07-15","index":3433,"close":49.3,"high":50,"low":49.16,"open":49.5,"volume":11073400},{"timestamp":1721136600,"date":"2024-07-16","index":3434,"close":49.77,"high":49.99,"low":48.81,"open":49.32,"volume":10192500},{"timestamp":1721223000,"date":"2024-07-17","index":3435,"close":49.9,"high":49.97,"low":49.14,"open":49.4,"volume":9158500},{"timestamp":1721309400,"date":"2024-07-18","index":3436,"close":49.65,"high":50.5,"low":49.17,"open":50,"volume":12268000},{"timestamp":1721395800,"date":"2024-07-19","index":3437,"close":48.3,"high":49.56,"low":48.16,"open":49.54,"volume":16931000},{"timestamp":1721655000,"date":"2024-07-22","index":3438,"close":49.56,"high":49.7,"low":48.26,"open":48.46,"volume":17064700}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":3439,"close":46.38,"high":49.5,"low":45.83,"open":49.34,"volume":41152100},{"timestamp":1721827800,"date":"2024-07-24","index":3440,"close":46.49,"high":46.6,"low":45.12,"open":45.29,"volume":21134900},{"timestamp":1721914200,"date":"2024-07-25","index":3441,"close":44.13,"high":45.77,"low":44.11,"open":45.67,"volume":27256400},{"timestamp":1722000600,"date":"2024-07-26","index":3442,"close":44.12,"high":44.55,"low":43.66,"open":44.28,"volume":18411100},{"timestamp":1722259800,"date":"2024-07-29","index":3443,"close":44.15,"high":44.27,"low":43.66,"open":44.13,"volume":12521500},{"timestamp":1722346200,"date":"2024-07-30","index":3444,"close":44.23,"high":44.97,"low":44.15,"open":44.15,"volume":12171700},{"timestamp":1722432600,"date":"2024-07-31","index":3445,"close":44.32,"high":45.08,"low":43.67,"open":44.31,"volume":14112000},{"timestamp":1722519000,"date":"2024-08-01","index":3446,"close":43.37,"high":45.15,"low":43.12,"open":44.67,"volume":15919000},{"timestamp":1722605400,"date":"2024-08-02","index":3447,"close":41.17,"high":42.42,"low":40.99,"open":42.38,"volume":21627000},{"timestamp":1722864600,"date":"2024-08-05","index":3448,"close":39.95,"high":40.3,"low":38.96,"open":39.4,"volume":23849400},{"timestamp":1722951000,"date":"2024-08-06","index":3449,"close":40.61,"high":41.15,"low":39.78,"open":40.02,"volume":14702000}]},{"date":"2024-04-23","estimated":2.15,"reported":2.62,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":3366,"close":44.34,"high":44.85,"low":44.28,"open":44.43,"volume":8250400},{"timestamp":1712669400,"date":"2024-04-09","index":3367,"close":44.73,"high":44.87,"low":44.07,"open":44.58,"volume":8794800},{"timestamp":1712755800,"date":"2024-04-10","index":3368,"close":43.94,"high":44.55,"low":43.51,"open":43.9,"volume":11636400},{"timestamp":1712842200,"date":"2024-04-11","index":3369,"close":43.84,"high":43.99,"low":43.19,"open":43.9,"volume":19563000},{"timestamp":1712928600,"date":"2024-04-12","index":3370,"close":43.08,"high":43.58,"low":42.65,"open":43.5,"volume":11901500},{"timestamp":1713187800,"date":"2024-04-15","index":3371,"close":42.69,"high":43.98,"low":42.52,"open":43.73,"volume":13499600},{"timestamp":1713274200,"date":"2024-04-16","index":3372,"close":42.66,"high":42.92,"low":42.13,"open":42.49,"volume":12384900},{"timestamp":1713360600,"date":"2024-04-17","index":3373,"close":42.46,"high":43.16,"low":42.29,"open":42.91,"volume":10663300},{"timestamp":1713447000,"date":"2024-04-18","index":3374,"close":42.44,"high":42.84,"low":42.01,"open":42.77,"volume":14180500},{"timestamp":1713533400,"date":"2024-04-19","index":3375,"close":42.37,"high":42.96,"low":42.19,"open":42.51,"volume":15469300},{"timestamp":1713792600,"date":"2024-04-22","index":3376,"close":43.21,"high":43.56,"low":42.21,"open":42.68,"volume":21315100}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":3377,"close":45.1,"high":45.96,"low":44.37,"open":45.89,"volume":28767300},{"timestamp":1713965400,"date":"2024-04-24","index":3378,"close":45.08,"high":45.31,"low":44.62,"open":45.31,"volume":15013900},{"timestamp":1714051800,"date":"2024-04-25","index":3379,"close":45.62,"high":45.85,"low":44.49,"open":44.67,"volume":14912500},{"timestamp":1714138200,"date":"2024-04-26","index":3380,"close":45.84,"high":46.17,"low":45.41,"open":45.6,"volume":12153300},{"timestamp":1714397400,"date":"2024-04-29","index":3381,"close":46.04,"high":46.15,"low":45.54,"open":46,"volume":10550300},{"timestamp":1714483800,"date":"2024-04-30","index":3382,"close":44.53,"high":45.42,"low":44.26,"open":45.21,"volume":15951300},{"timestamp":1714570200,"date":"2024-05-01","index":3383,"close":44.47,"high":45.2,"low":44.38,"open":44.5,"volume":13986800},{"timestamp":1714656600,"date":"2024-05-02","index":3384,"close":44.67,"high":45.15,"low":44.57,"open":44.9,"volume":13214900},{"timestamp":1714743000,"date":"2024-05-03","index":3385,"close":44.86,"high":45.55,"low":44.51,"open":45.03,"volume":10046000},{"timestamp":1715002200,"date":"2024-05-06","index":3386,"close":45.06,"high":45.54,"low":44.96,"open":45.1,"volume":10301600},{"timestamp":1715088600,"date":"2024-05-07","index":3387,"close":45.28,"high":45.84,"low":45.17,"open":45.19,"volume":9135900}]},{"date":"2024-01-30","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":3308,"close":35.26,"high":36.12,"low":35.2,"open":35.67,"volume":16649600},{"timestamp":1705415400,"date":"2024-01-16","index":3309,"close":35.39,"high":35.58,"low":34.62,"open":34.73,"volume":18287200},{"timestamp":1705501800,"date":"2024-01-17","index":3310,"close":35.01,"high":35.21,"low":34.73,"open":34.83,"volume":15352800},{"timestamp":1705588200,"date":"2024-01-18","index":3311,"close":34.58,"high":35.36,"low":34.32,"open":35.3,"volume":22571800},{"timestamp":1705674600,"date":"2024-01-19","index":3312,"close":35.51,"high":35.66,"low":34.34,"open":34.59,"volume":17595100},{"timestamp":1705933800,"date":"2024-01-22","index":3313,"close":35.32,"high":36.05,"low":35.28,"open":35.55,"volume":15127100},{"timestamp":1706020200,"date":"2024-01-23","index":3314,"close":35.23,"high":35.76,"low":34.94,"open":35.62,"volume":16822800},{"timestamp":1706106600,"date":"2024-01-24","index":3315,"close":34.7,"high":35.6,"low":34.56,"open":35.29,"volume":15483400},{"timestamp":1706193000,"date":"2024-01-25","index":3316,"close":35.16,"high":35.26,"low":34.71,"open":34.96,"volume":21520300},{"timestamp":1706279400,"date":"2024-01-26","index":3317,"close":35.18,"high":35.55,"low":35.04,"open":35.16,"volume":14190100},{"timestamp":1706538600,"date":"2024-01-29","index":3318,"close":35.39,"high":35.61,"low":34.93,"open":35.2,"volume":24054800}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":3319,"close":38.15,"high":38.96,"low":37.4,"open":38.35,"volume":57982600},{"timestamp":1706711400,"date":"2024-01-31","index":3320,"close":38.8,"high":39.75,"low":38.13,"open":38.2,"volume":34203100},{"timestamp":1706797800,"date":"2024-02-01","index":3321,"close":38.87,"high":39.31,"low":38.53,"open":39.18,"volume":21343000},{"timestamp":1706884200,"date":"2024-02-02","index":3322,"close":38.91,"high":39.19,"low":38.29,"open":38.53,"volume":19817100},{"timestamp":1707143400,"date":"2024-02-05","index":3323,"close":37.79,"high":38.69,"low":37.68,"open":38.53,"volume":19722400},{"timestamp":1707229800,"date":"2024-02-06","index":3324,"close":38.03,"high":38.67,"low":37.6,"open":37.6,"volume":16280200},{"timestamp":1707316200,"date":"2024-02-07","index":3325,"close":38.72,"high":39.12,"low":38.1,"open":38.54,"volume":19093800},{"timestamp":1707402600,"date":"2024-02-08","index":3326,"close":38.65,"high":38.94,"low":38.42,"open":38.84,"volume":15864500},{"timestamp":1707489000,"date":"2024-02-09","index":3327,"close":38.56,"high":38.98,"low":38.45,"open":38.62,"volume":13066000},{"timestamp":1707748200,"date":"2024-02-12","index":3328,"close":39.28,"high":39.53,"low":38.51,"open":38.54,"volume":18113100},{"timestamp":1707834600,"date":"2024-02-13","index":3329,"close":38.31,"high":38.94,"low":37.83,"open":38.8,"volume":18979000}]},{"date":"2023-10-24","estimated":1.88,"reported":2.28,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3242,"close":30.99,"high":31.27,"low":30.33,"open":30.49,"volume":9112000},{"timestamp":1696944600,"date":"2023-10-10","index":3243,"close":31.48,"high":31.66,"low":30.71,"open":30.89,"volume":11985700},{"timestamp":1697031000,"date":"2023-10-11","index":3244,"close":30.98,"high":31.98,"low":30.78,"open":31.73,"volume":10673700},{"timestamp":1697117400,"date":"2023-10-12","index":3245,"close":30.32,"high":30.7,"low":30.03,"open":30.69,"volume":11355500},{"timestamp":1697203800,"date":"2023-10-13","index":3246,"close":29.66,"high":30.23,"low":29.54,"open":30,"volume":16710500},{"timestamp":1697463000,"date":"2023-10-16","index":3247,"close":30.06,"high":30.18,"low":29.65,"open":29.91,"volume":14711500},{"timestamp":1697549400,"date":"2023-10-17","index":3248,"close":30.33,"high":30.61,"low":29.78,"open":29.8,"volume":19812300},{"timestamp":1697635800,"date":"2023-10-18","index":3249,"close":29.48,"high":29.99,"low":29.46,"open":29.84,"volume":14318900},{"timestamp":1697722200,"date":"2023-10-19","index":3250,"close":29.33,"high":29.96,"low":29.06,"open":29.1,"volume":18053800},{"timestamp":1697808600,"date":"2023-10-20","index":3251,"close":29.66,"high":30.25,"low":29.45,"open":29.88,"volume":21633500},{"timestamp":1698067800,"date":"2023-10-23","index":3252,"close":29.22,"high":29.9,"low":29.21,"open":29.33,"volume":17917700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3253,"close":28.56,"high":29.78,"low":28.01,"open":28.39,"volume":26058100},{"timestamp":1698240600,"date":"2023-10-25","index":3254,"close":29.01,"high":29.14,"low":27.71,"open":28.55,"volume":24400400},{"timestamp":1698327000,"date":"2023-10-26","index":3255,"close":28.55,"high":30.22,"low":28.43,"open":29.81,"volume":22788200},{"timestamp":1698413400,"date":"2023-10-27","index":3256,"close":27.22,"high":28.63,"low":27.12,"open":28.49,"volume":25825600},{"timestamp":1698672600,"date":"2023-10-30","index":3257,"close":27.36,"high":27.72,"low":26.79,"open":27.55,"volume":23227300},{"timestamp":1698759000,"date":"2023-10-31","index":3258,"close":28.2,"high":28.31,"low":27.34,"open":27.5,"volume":17507200},{"timestamp":1698845400,"date":"2023-11-01","index":3259,"close":28,"high":28.8,"low":27.73,"open":28.73,"volume":17364000},{"timestamp":1698931800,"date":"2023-11-02","index":3260,"close":28.8,"high":28.86,"low":28.16,"open":28.44,"volume":15531400},{"timestamp":1699018200,"date":"2023-11-03","index":3261,"close":29.77,"high":30.06,"low":29.33,"open":29.38,"volume":17415600},{"timestamp":1699281000,"date":"2023-11-06","index":3262,"close":29.11,"high":29.82,"low":28.99,"open":29.77,"volume":12412100},{"timestamp":1699367400,"date":"2023-11-07","index":3263,"close":28.41,"high":28.95,"low":28.06,"open":28.81,"volume":18254100}]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]},{"date":"2018-07-25","estimated":1.78,"reported":1.81,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":1921,"close":40.09,"high":40.31,"low":39.6,"open":39.84,"volume":10140100},{"timestamp":1531315800,"date":"2018-07-11","index":1922,"close":39.3,"high":39.69,"low":39.18,"open":39.5,"volume":8840000},{"timestamp":1531402200,"date":"2018-07-12","index":1923,"close":39.27,"high":39.64,"low":39.01,"open":39.6,"volume":8250300},{"timestamp":1531488600,"date":"2018-07-13","index":1924,"close":39.36,"high":39.41,"low":38.93,"open":39.11,"volume":5144500},{"timestamp":1531747800,"date":"2018-07-16","index":1925,"close":39.56,"high":39.6,"low":39.17,"open":39.31,"volume":7466400},{"timestamp":1531834200,"date":"2018-07-17","index":1926,"close":40.03,"high":40.5,"low":39.49,"open":39.5,"volume":8806100},{"timestamp":1531920600,"date":"2018-07-18","index":1927,"close":39.87,"high":40.29,"low":39.56,"open":40.06,"volume":9180900},{"timestamp":1532007000,"date":"2018-07-19","index":1928,"close":39.31,"high":39.81,"low":39.18,"open":39.58,"volume":6778700},{"timestamp":1532093400,"date":"2018-07-20","index":1929,"close":39.4,"high":39.42,"low":38.86,"open":39.07,"volume":10949600},{"timestamp":1532352600,"date":"2018-07-23","index":1930,"close":39.27,"high":39.38,"low":38.95,"open":39.2,"volume":7687700},{"timestamp":1532439000,"date":"2018-07-24","index":1931,"close":39.48,"high":39.98,"low":39.26,"open":39.87,"volume":10760100}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":1932,"close":37.65,"high":37.9,"low":36.26,"open":37.45,"volume":42672300},{"timestamp":1532611800,"date":"2018-07-26","index":1933,"close":36.75,"high":37.55,"low":36.6,"open":37.07,"volume":16719400},{"timestamp":1532698200,"date":"2018-07-27","index":1934,"close":37.53,"high":37.64,"low":36.77,"open":36.83,"volume":12629300},{"timestamp":1532957400,"date":"2018-07-30","index":1935,"close":37.67,"high":38.1,"low":37.45,"open":37.66,"volume":9460600},{"timestamp":1533043800,"date":"2018-07-31","index":1936,"close":37.91,"high":38.19,"low":37.7,"open":37.79,"volume":16479300},{"timestamp":1533130200,"date":"2018-08-01","index":1937,"close":37.14,"high":37.89,"low":36.88,"open":37.89,"volume":11179700},{"timestamp":1533216600,"date":"2018-08-02","index":1938,"close":36.62,"high":37.05,"low":36.35,"open":37,"volume":13066100},{"timestamp":1533303000,"date":"2018-08-03","index":1939,"close":37.73,"high":37.77,"low":36.65,"open":36.65,"volume":9374800},{"timestamp":1533562200,"date":"2018-08-06","index":1940,"close":37.6,"high":37.69,"low":37.35,"open":37.57,"volume":5266800},{"timestamp":1533648600,"date":"2018-08-07","index":1941,"close":37.58,"high":37.87,"low":37.5,"open":37.7,"volume":7652100},{"timestamp":1533735000,"date":"2018-08-08","index":1942,"close":37.66,"high":37.93,"low":37.28,"open":37.61,"volume":6759900}]},{"date":"2018-04-26","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1859,"close":39,"high":39.29,"low":38.49,"open":38.72,"volume":8388900},{"timestamp":1523539800,"date":"2018-04-12","index":1860,"close":38.83,"high":39.49,"low":38.77,"open":39.27,"volume":7896400},{"timestamp":1523626200,"date":"2018-04-13","index":1861,"close":38.73,"high":39.38,"low":38.57,"open":39.12,"volume":6118600},{"timestamp":1523885400,"date":"2018-04-16","index":1862,"close":39.17,"high":39.42,"low":38.67,"open":38.97,"volume":5064900},{"timestamp":1523971800,"date":"2018-04-17","index":1863,"close":39.22,"high":39.65,"low":39.08,"open":39.64,"volume":5460700},{"timestamp":1524058200,"date":"2018-04-18","index":1864,"close":38.93,"high":39.67,"low":38.9,"open":39.24,"volume":6095400},{"timestamp":1524144600,"date":"2018-04-19","index":1865,"close":37.77,"high":38.91,"low":37.42,"open":38.71,"volume":10230000},{"timestamp":1524231000,"date":"2018-04-20","index":1866,"close":37.61,"high":38.01,"low":37.35,"open":37.75,"volume":8698500},{"timestamp":1524490200,"date":"2018-04-23","index":1867,"close":37.69,"high":37.96,"low":37.43,"open":37.49,"volume":7308600},{"timestamp":1524576600,"date":"2018-04-24","index":1868,"close":37.93,"high":38.17,"low":37.54,"open":37.93,"volume":9285800},{"timestamp":1524663000,"date":"2018-04-25","index":1869,"close":38.11,"high":38.2,"low":37.5,"open":37.73,"volume":7982700}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1870,"close":38.25,"high":38.28,"low":36.83,"open":37.59,"volume":16562400},{"timestamp":1524835800,"date":"2018-04-27","index":1871,"close":37.65,"high":38.21,"low":37.49,"open":38.16,"volume":8660400},{"timestamp":1525095000,"date":"2018-04-30","index":1872,"close":36.74,"high":38.07,"low":36.74,"open":37.88,"volume":11967300},{"timestamp":1525181400,"date":"2018-05-01","index":1873,"close":36.42,"high":36.96,"low":35.89,"open":36.76,"volume":11381200},{"timestamp":1525267800,"date":"2018-05-02","index":1874,"close":36.2,"high":36.7,"low":36.15,"open":36.48,"volume":9440700},{"timestamp":1525354200,"date":"2018-05-03","index":1875,"close":36.15,"high":36.17,"low":35.28,"open":35.99,"volume":15742600},{"timestamp":1525440600,"date":"2018-05-04","index":1876,"close":36.71,"high":36.78,"low":35.87,"open":36.15,"volume":6639000},{"timestamp":1525699800,"date":"2018-05-07","index":1877,"close":36.34,"high":36.77,"low":36.28,"open":36.63,"volume":9197400},{"timestamp":1525786200,"date":"2018-05-08","index":1878,"close":36.33,"high":36.61,"low":36.11,"open":36.38,"volume":8364400},{"timestamp":1525872600,"date":"2018-05-09","index":1879,"close":36.27,"high":36.74,"low":35.97,"open":36.39,"volume":7609500},{"timestamp":1525959000,"date":"2018-05-10","index":1880,"close":37.16,"high":37.22,"low":36.45,"open":36.46,"volume":6814700}]},{"date":"2018-02-06","estimated":1.38,"reported":1.65,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":1804,"close":43.29,"high":43.42,"low":42.82,"open":43.16,"volume":19562100},{"timestamp":1516717800,"date":"2018-01-23","index":1805,"close":43.38,"high":43.44,"low":42.91,"open":43.34,"volume":14127600},{"timestamp":1516804200,"date":"2018-01-24","index":1806,"close":44.16,"high":44.4,"low":43.45,"open":43.5,"volume":11321700},{"timestamp":1516890600,"date":"2018-01-25","index":1807,"close":43.16,"high":44.48,"low":42.98,"open":44.46,"volume":11386000},{"timestamp":1516977000,"date":"2018-01-26","index":1808,"close":43.49,"high":43.57,"low":42.99,"open":43.32,"volume":9131200},{"timestamp":1517236200,"date":"2018-01-29","index":1809,"close":43.02,"high":43.78,"low":42.98,"open":43.47,"volume":8177500},{"timestamp":1517322600,"date":"2018-01-30","index":1810,"close":42.7,"high":43.22,"low":42.52,"open":42.83,"volume":8459700},{"timestamp":1517409000,"date":"2018-01-31","index":1811,"close":42.41,"high":42.95,"low":42.14,"open":42.78,"volume":19781200},{"timestamp":1517495400,"date":"2018-02-01","index":1812,"close":42.43,"high":42.6,"low":41.95,"open":42.12,"volume":9629800},{"timestamp":1517581800,"date":"2018-02-02","index":1813,"close":41,"high":42.27,"low":40.85,"open":42.22,"volume":13982100},{"timestamp":1517841000,"date":"2018-02-05","index":1814,"close":39.54,"high":41.67,"low":39.51,"open":40.98,"volume":19660600}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":1815,"close":41.86,"high":42.23,"low":40,"open":40.06,"volume":26988300},{"timestamp":1518013800,"date":"2018-02-07","index":1816,"close":42.39,"high":43.56,"low":41.65,"open":41.8,"volume":19402900},{"timestamp":1518100200,"date":"2018-02-08","index":1817,"close":40.75,"high":42.71,"low":40.74,"open":42.46,"volume":18035400},{"timestamp":1518186600,"date":"2018-02-09","index":1818,"close":41.46,"high":41.97,"low":40.23,"open":41.16,"volume":19598000},{"timestamp":1518445800,"date":"2018-02-12","index":1819,"close":42,"high":42.62,"low":41.61,"open":41.95,"volume":19392000},{"timestamp":1518532200,"date":"2018-02-13","index":1820,"close":41.4,"high":42.07,"low":41.37,"open":41.7,"volume":8937200},{"timestamp":1518618600,"date":"2018-02-14","index":1821,"close":41.81,"high":41.91,"low":40.93,"open":41.03,"volume":10271600},{"timestamp":1518705000,"date":"2018-02-15","index":1822,"close":41.85,"high":42.21,"low":41.4,"open":42.06,"volume":9715800},{"timestamp":1518791400,"date":"2018-02-16","index":1823,"close":41.09,"high":42.28,"low":41,"open":41.85,"volume":14871800},{"timestamp":1519137000,"date":"2018-02-20","index":1824,"close":40.77,"high":41.33,"low":40.59,"open":40.9,"volume":7814600},{"timestamp":1519223400,"date":"2018-02-21","index":1825,"close":40.56,"high":41.3,"low":40.51,"open":40.75,"volume":9098500}]},{"date":"2017-10-24","estimated":1.12,"reported":1.32,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":1733,"close":45.33,"high":45.43,"low":44.93,"open":45.03,"volume":10932400},{"timestamp":1507642200,"date":"2017-10-10","index":1734,"close":45.21,"high":45.4,"low":44.86,"open":45.29,"volume":14029200},{"timestamp":1507728600,"date":"2017-10-11","index":1735,"close":45.47,"high":45.59,"low":45.08,"open":45.3,"volume":13353900},{"timestamp":1507815000,"date":"2017-10-12","index":1736,"close":44.89,"high":45.43,"low":44.15,"open":44.97,"volume":15665100},{"timestamp":1507901400,"date":"2017-10-13","index":1737,"close":45.88,"high":46.11,"low":45,"open":45.28,"volume":13932100},{"timestamp":1508160600,"date":"2017-10-16","index":1738,"close":45.76,"high":45.86,"low":45.35,"open":45.77,"volume":8861500},{"timestamp":1508247000,"date":"2017-10-17","index":1739,"close":45.02,"high":46.06,"low":44.96,"open":45.8,"volume":14700500},{"timestamp":1508333400,"date":"2017-10-18","index":1740,"close":45.12,"high":45.59,"low":45.03,"open":45.28,"volume":10883700},{"timestamp":1508419800,"date":"2017-10-19","index":1741,"close":45.35,"high":45.4,"low":44.56,"open":44.75,"volume":13051600},{"timestamp":1508506200,"date":"2017-10-20","index":1742,"close":45.61,"high":45.73,"low":45.14,"open":45.5,"volume":12203200},{"timestamp":1508765400,"date":"2017-10-23","index":1743,"close":45.15,"high":45.81,"low":45.15,"open":45.54,"volume":10780800}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":1744,"close":46.48,"high":46.76,"low":45.72,"open":45.91,"volume":27909100},{"timestamp":1508938200,"date":"2017-10-25","index":1745,"close":45.12,"high":45.97,"low":44.77,"open":45.7,"volume":18062600},{"timestamp":1509024600,"date":"2017-10-26","index":1746,"close":45.25,"high":45.64,"low":45.1,"open":45.19,"volume":9650200},{"timestamp":1509111000,"date":"2017-10-27","index":1747,"close":44.64,"high":45.17,"low":44.1,"open":45.14,"volume":11875000},{"timestamp":1509370200,"date":"2017-10-30","index":1748,"close":43.37,"high":43.81,"low":42.26,"open":43.04,"volume":23791100},{"timestamp":1509456600,"date":"2017-10-31","index":1749,"close":42.98,"high":43.67,"low":42.96,"open":43.23,"volume":13239000},{"timestamp":1509543000,"date":"2017-11-01","index":1750,"close":43.13,"high":43.37,"low":41.9,"open":42.72,"volume":14701300},{"timestamp":1509629400,"date":"2017-11-02","index":1751,"close":42.6,"high":43.3,"low":42.46,"open":43.3,"volume":12006300},{"timestamp":1509715800,"date":"2017-11-03","index":1752,"close":42.34,"high":42.73,"low":42.19,"open":42.6,"volume":9848700},{"timestamp":1509978600,"date":"2017-11-06","index":1753,"close":42.14,"high":42.36,"low":41.35,"open":42.3,"volume":14173700},{"timestamp":1510065000,"date":"2017-11-07","index":1754,"close":41.7,"high":42.41,"low":41.59,"open":42.15,"volume":8881300}]},{"date":"2017-07-25","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":1669,"close":35.19,"high":35.35,"low":34.87,"open":35,"volume":10546400},{"timestamp":1499779800,"date":"2017-07-11","index":1670,"close":35.4,"high":35.46,"low":35.14,"open":35.19,"volume":10124200},{"timestamp":1499866200,"date":"2017-07-12","index":1671,"close":35.5,"high":35.9,"low":35.47,"open":35.5,"volume":7529400},{"timestamp":1499952600,"date":"2017-07-13","index":1672,"close":35.86,"high":36.12,"low":35.45,"open":35.5,"volume":13828400},{"timestamp":1500039000,"date":"2017-07-14","index":1673,"close":36.35,"high":36.44,"low":35.98,"open":36.03,"volume":10241300},{"timestamp":1500298200,"date":"2017-07-17","index":1674,"close":36.38,"high":36.54,"low":36.2,"open":36.38,"volume":10631800},{"timestamp":1500384600,"date":"2017-07-18","index":1675,"close":36.43,"high":36.49,"low":36.22,"open":36.31,"volume":7769000},{"timestamp":1500471000,"date":"2017-07-19","index":1676,"close":36.47,"high":36.54,"low":36.3,"open":36.38,"volume":7816800},{"timestamp":1500557400,"date":"2017-07-20","index":1677,"close":36.41,"high":36.63,"low":36.29,"open":36.5,"volume":10159200},{"timestamp":1500643800,"date":"2017-07-21","index":1678,"close":36.07,"high":36.11,"low":35.71,"open":36.05,"volume":8831800},{"timestamp":1500903000,"date":"2017-07-24","index":1679,"close":35.82,"high":36.09,"low":35.72,"open":35.99,"volume":11699800}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":1680,"close":35.57,"high":36.17,"low":35.5,"open":35.94,"volume":14540100},{"timestamp":1501075800,"date":"2017-07-26","index":1681,"close":35.62,"high":35.91,"low":35.4,"open":35.55,"volume":10814200},{"timestamp":1501162200,"date":"2017-07-27","index":1682,"close":35.94,"high":35.99,"low":35.38,"open":35.52,"volume":10006500},{"timestamp":1501248600,"date":"2017-07-28","index":1683,"close":35.77,"high":35.87,"low":35.48,"open":35.82,"volume":7531900},{"timestamp":1501507800,"date":"2017-07-31","index":1684,"close":35.98,"high":36.3,"low":35.79,"open":35.82,"volume":13855500},{"timestamp":1501594200,"date":"2017-08-01","index":1685,"close":34.76,"high":35.98,"low":34.59,"open":35.81,"volume":21582800},{"timestamp":1501680600,"date":"2017-08-02","index":1686,"close":34.82,"high":34.99,"low":34.62,"open":34.64,"volume":9325600},{"timestamp":1501767000,"date":"2017-08-03","index":1687,"close":34.77,"high":35.19,"low":34.75,"open":34.92,"volume":10367600},{"timestamp":1501853400,"date":"2017-08-04","index":1688,"close":35.27,"high":35.45,"low":34.76,"open":34.97,"volume":9160800},{"timestamp":1502112600,"date":"2017-08-07","index":1689,"close":35.3,"high":35.4,"low":35.12,"open":35.16,"volume":8255000},{"timestamp":1502199000,"date":"2017-08-08","index":1690,"close":35.39,"high":35.83,"low":35.23,"open":35.3,"volume":9024200}]},{"date":"2017-04-28","estimated":1.48,"reported":1.7,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":1609,"close":33.94,"high":34.29,"low":33.72,"open":34.03,"volume":14715000},{"timestamp":1492090200,"date":"2017-04-13","index":1610,"close":33.39,"high":33.91,"low":33.37,"open":33.78,"volume":9527100},{"timestamp":1492435800,"date":"2017-04-17","index":1611,"close":33.9,"high":33.98,"low":33.37,"open":33.47,"volume":10736500},{"timestamp":1492522200,"date":"2017-04-18","index":1612,"close":33.69,"high":33.83,"low":33.49,"open":33.72,"volume":7020400},{"timestamp":1492608600,"date":"2017-04-19","index":1613,"close":33.79,"high":34.1,"low":33.71,"open":33.89,"volume":12368700},{"timestamp":1492695000,"date":"2017-04-20","index":1614,"close":34.1,"high":34.52,"low":33.9,"open":33.95,"volume":11656200},{"timestamp":1492781400,"date":"2017-04-21","index":1615,"close":33.75,"high":34.16,"low":33.61,"open":34.11,"volume":9713200},{"timestamp":1493040600,"date":"2017-04-24","index":1616,"close":33.91,"high":34.15,"low":33.63,"open":34.06,"volume":13984600},{"timestamp":1493127000,"date":"2017-04-25","index":1617,"close":33.99,"high":34.16,"low":33.72,"open":34.1,"volume":11538000},{"timestamp":1493213400,"date":"2017-04-26","index":1618,"close":34.38,"high":34.94,"low":33.95,"open":34.01,"volume":14694300},{"timestamp":1493299800,"date":"2017-04-27","index":1619,"close":34.54,"high":34.59,"low":33.95,"open":34.52,"volume":13869800}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":1620,"close":34.64,"high":35.29,"low":34.42,"open":35.07,"volume":16650700},{"timestamp":1493645400,"date":"2017-05-01","index":1621,"close":34.2,"high":34.65,"low":34.13,"open":34.63,"volume":12790500},{"timestamp":1493731800,"date":"2017-05-02","index":1622,"close":33.2,"high":34.34,"low":32.82,"open":34.09,"volume":24706100},{"timestamp":1493818200,"date":"2017-05-03","index":1623,"close":33.48,"high":33.66,"low":33.01,"open":33.03,"volume":12611700},{"timestamp":1493904600,"date":"2017-05-04","index":1624,"close":33.15,"high":33.67,"low":32.97,"open":33.65,"volume":12464400},{"timestamp":1493991000,"date":"2017-05-05","index":1625,"close":33.77,"high":33.77,"low":33.2,"open":33.3,"volume":10145900},{"timestamp":1494250200,"date":"2017-05-08","index":1626,"close":33.97,"high":34.25,"low":33.8,"open":33.85,"volume":11736500},{"timestamp":1494336600,"date":"2017-05-09","index":1627,"close":34.26,"high":34.47,"low":33.9,"open":33.9,"volume":8434500},{"timestamp":1494423000,"date":"2017-05-10","index":1628,"close":34.23,"high":34.46,"low":34.08,"open":34.25,"volume":7665300},{"timestamp":1494509400,"date":"2017-05-11","index":1629,"close":34.11,"high":34.23,"low":33.9,"open":34.07,"volume":9045400},{"timestamp":1494595800,"date":"2017-05-12","index":1630,"close":33.62,"high":34.15,"low":33.27,"open":33.94,"volume":12503600}]},{"date":"2017-02-07","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":1553,"close":36.65,"high":37.13,"low":36.38,"open":37.01,"volume":11624500},{"timestamp":1485268200,"date":"2017-01-24","index":1554,"close":37,"high":37.24,"low":36.68,"open":36.7,"volume":11600300},{"timestamp":1485354600,"date":"2017-01-25","index":1555,"close":38.28,"high":38.38,"low":37.6,"open":37.71,"volume":20745200},{"timestamp":1485441000,"date":"2017-01-26","index":1556,"close":37.52,"high":38.25,"low":37.37,"open":38.1,"volume":10813400},{"timestamp":1485527400,"date":"2017-01-27","index":1557,"close":37.01,"high":37.59,"low":36.88,"open":37.52,"volume":10228600},{"timestamp":1485786600,"date":"2017-01-30","index":1558,"close":36.33,"high":36.9,"low":36.13,"open":36.84,"volume":11787700},{"timestamp":1485873000,"date":"2017-01-31","index":1559,"close":36.61,"high":36.65,"low":36.12,"open":36.25,"volume":10679000},{"timestamp":1485959400,"date":"2017-02-01","index":1560,"close":36.14,"high":37.11,"low":35.86,"open":36.68,"volume":13744100},{"timestamp":1486045800,"date":"2017-02-02","index":1561,"close":35.73,"high":36.14,"low":35.47,"open":36.08,"volume":11893700},{"timestamp":1486132200,"date":"2017-02-03","index":1562,"close":36.33,"high":36.33,"low":35.68,"open":35.92,"volume":13962200},{"timestamp":1486391400,"date":"2017-02-06","index":1563,"close":36.83,"high":36.83,"low":36.26,"open":36.41,"volume":13941200}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":1564,"close":35.1,"high":35.96,"low":34.8,"open":35.75,"volume":39477700},{"timestamp":1486564200,"date":"2017-02-08","index":1565,"close":35.14,"high":35.33,"low":34.72,"open":35.2,"volume":16867300},{"timestamp":1486650600,"date":"2017-02-09","index":1566,"close":35.08,"high":35.4,"low":35.02,"open":35.14,"volume":14834000},{"timestamp":1486737000,"date":"2017-02-10","index":1567,"close":35.17,"high":35.32,"low":35.08,"open":35.21,"volume":10321800},{"timestamp":1486996200,"date":"2017-02-13","index":1568,"close":35.52,"high":35.54,"low":35.18,"open":35.38,"volume":10141600},{"timestamp":1487082600,"date":"2017-02-14","index":1569,"close":37.24,"high":37.4,"low":36.67,"open":36.72,"volume":31403300},{"timestamp":1487169000,"date":"2017-02-15","index":1570,"close":37.08,"high":37.11,"low":36.6,"open":36.95,"volume":15674400},{"timestamp":1487255400,"date":"2017-02-16","index":1571,"close":37.03,"high":37.16,"low":36.82,"open":37.11,"volume":9369400},{"timestamp":1487341800,"date":"2017-02-17","index":1572,"close":37.22,"high":37.9,"low":36.41,"open":36.79,"volume":15777400},{"timestamp":1487687400,"date":"2017-02-21","index":1573,"close":37.81,"high":38.1,"low":37.42,"open":37.6,"volume":14549200},{"timestamp":1487773800,"date":"2017-02-22","index":1574,"close":37.84,"high":38.1,"low":37.8,"open":37.89,"volume":9102700}]},{"date":"2016-10-25","estimated":1.45,"reported":1.72,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":1482,"close":32.15,"high":32.6,"low":32.12,"open":32.31,"volume":6094800},{"timestamp":1476192600,"date":"2016-10-11","index":1483,"close":31.89,"high":32.28,"low":31.69,"open":32.23,"volume":7977500},{"timestamp":1476279000,"date":"2016-10-12","index":1484,"close":31.68,"high":31.99,"low":31.65,"open":31.9,"volume":5597600},{"timestamp":1476365400,"date":"2016-10-13","index":1485,"close":31.51,"high":31.63,"low":30.88,"open":31.48,"volume":12102600},{"timestamp":1476451800,"date":"2016-10-14","index":1486,"close":31.87,"high":31.99,"low":31.68,"open":31.76,"volume":11105600},{"timestamp":1476711000,"date":"2016-10-17","index":1487,"close":31.56,"high":32.06,"low":31.53,"open":31.84,"volume":7476100},{"timestamp":1476797400,"date":"2016-10-18","index":1488,"close":31.4,"high":31.88,"low":31.19,"open":31.83,"volume":7973300},{"timestamp":1476883800,"date":"2016-10-19","index":1489,"close":31.85,"high":31.98,"low":31.48,"open":31.54,"volume":9158600},{"timestamp":1476970200,"date":"2016-10-20","index":1490,"close":31.75,"high":31.86,"low":31.39,"open":31.78,"volume":8077600},{"timestamp":1477056600,"date":"2016-10-21","index":1491,"close":32.04,"high":32.17,"low":31.48,"open":31.58,"volume":11975700},{"timestamp":1477315800,"date":"2016-10-24","index":1492,"close":32.98,"high":33.08,"low":32.15,"open":32.18,"volume":20232300}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":1493,"close":31.6,"high":32.85,"low":31.39,"open":32.85,"volume":34069800},{"timestamp":1477488600,"date":"2016-10-26","index":1494,"close":31.58,"high":31.74,"low":31.12,"open":31.22,"volume":14955800},{"timestamp":1477575000,"date":"2016-10-27","index":1495,"close":31.33,"high":31.78,"low":31.19,"open":31.75,"volume":20653600},{"timestamp":1477661400,"date":"2016-10-28","index":1496,"close":31.32,"high":31.76,"low":31.22,"open":31.33,"volume":10571600},{"timestamp":1477920600,"date":"2016-10-31","index":1497,"close":31.6,"high":31.65,"low":31.35,"open":31.42,"volume":7954100},{"timestamp":1478007000,"date":"2016-11-01","index":1498,"close":31.48,"high":32.08,"low":31.19,"open":31.7,"volume":14668300},{"timestamp":1478093400,"date":"2016-11-02","index":1499,"close":31.45,"high":31.72,"low":31.31,"open":31.33,"volume":11763100},{"timestamp":1478179800,"date":"2016-11-03","index":1500,"close":31.07,"high":31.64,"low":30.95,"open":31.45,"volume":13720100},{"timestamp":1478266200,"date":"2016-11-04","index":1501,"close":31.16,"high":31.54,"low":30.94,"open":31,"volume":12770800},{"timestamp":1478529000,"date":"2016-11-07","index":1502,"close":32.02,"high":32.15,"low":31.54,"open":31.58,"volume":13560200},{"timestamp":1478615400,"date":"2016-11-08","index":1503,"close":31.73,"high":31.97,"low":31.41,"open":31.9,"volume":10364600}]},{"date":"2016-07-21","estimated":1.52,"reported":1.86,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":1415,"close":28.4,"high":28.41,"low":27.52,"open":28,"volume":14631400},{"timestamp":1467898200,"date":"2016-07-07","index":1416,"close":28.74,"high":29.06,"low":28.42,"open":28.49,"volume":10842300},{"timestamp":1467984600,"date":"2016-07-08","index":1417,"close":29.66,"high":29.87,"low":29.27,"open":29.27,"volume":16659400},{"timestamp":1468243800,"date":"2016-07-11","index":1418,"close":30.13,"high":30.27,"low":29.74,"open":29.79,"volume":13870300},{"timestamp":1468330200,"date":"2016-07-12","index":1419,"close":30.6,"high":30.85,"low":30.39,"open":30.45,"volume":16786300},{"timestamp":1468416600,"date":"2016-07-13","index":1420,"close":30.63,"high":30.69,"low":30.22,"open":30.63,"volume":13303600},{"timestamp":1468503000,"date":"2016-07-14","index":1421,"close":30.76,"high":31.05,"low":30.6,"open":30.88,"volume":11306400},{"timestamp":1468589400,"date":"2016-07-15","index":1422,"close":30.77,"high":30.98,"low":30.57,"open":30.82,"volume":8429500},{"timestamp":1468848600,"date":"2016-07-18","index":1423,"close":30.87,"high":31.1,"low":30.61,"open":30.75,"volume":8732300},{"timestamp":1468935000,"date":"2016-07-19","index":1424,"close":31.25,"high":31.27,"low":30.7,"open":30.7,"volume":17164100},{"timestamp":1469021400,"date":"2016-07-20","index":1425,"close":31.49,"high":31.58,"low":31.07,"open":31.42,"volume":20923000}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":1426,"close":32.03,"high":32.87,"low":31.49,"open":31.49,"volume":36218500},{"timestamp":1469194200,"date":"2016-07-22","index":1427,"close":32.16,"high":32.24,"low":31.72,"open":32.1,"volume":13305400},{"timestamp":1469453400,"date":"2016-07-25","index":1428,"close":32.06,"high":32.36,"low":31.96,"open":32.19,"volume":11324900},{"timestamp":1469539800,"date":"2016-07-26","index":1429,"close":32.15,"high":32.22,"low":31.89,"open":31.98,"volume":9462000},{"timestamp":1469626200,"date":"2016-07-27","index":1430,"close":32.02,"high":32.29,"low":31.97,"open":32.18,"volume":9159500},{"timestamp":1469712600,"date":"2016-07-28","index":1431,"close":30.99,"high":31.2,"low":30.65,"open":31.05,"volume":20363900},{"timestamp":1469799000,"date":"2016-07-29","index":1432,"close":31.54,"high":31.55,"low":30.78,"open":30.79,"volume":16150500},{"timestamp":1470058200,"date":"2016-08-01","index":1433,"close":31.3,"high":31.62,"low":31.2,"open":31.54,"volume":11190600},{"timestamp":1470144600,"date":"2016-08-02","index":1434,"close":29.93,"high":31.08,"low":29.82,"open":31.03,"volume":24346900},{"timestamp":1470231000,"date":"2016-08-03","index":1435,"close":30.24,"high":30.25,"low":29.91,"open":30,"volume":14504200},{"timestamp":1470317400,"date":"2016-08-04","index":1436,"close":30.34,"high":30.53,"low":30.23,"open":30.24,"volume":8660900}]},{"date":"2016-04-21","estimated":1,"reported":1.26,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":1352,"close":29.94,"high":29.95,"low":29.3,"open":29.66,"volume":9620300},{"timestamp":1460035800,"date":"2016-04-07","index":1353,"close":29.42,"high":29.95,"low":29.18,"open":29.85,"volume":12865600},{"timestamp":1460122200,"date":"2016-04-08","index":1354,"close":29.37,"high":29.76,"low":29.23,"open":29.67,"volume":8843500},{"timestamp":1460381400,"date":"2016-04-11","index":1355,"close":29.53,"high":30.04,"low":29.48,"open":29.49,"volume":8882900},{"timestamp":1460467800,"date":"2016-04-12","index":1356,"close":29.71,"high":29.77,"low":29.27,"open":29.56,"volume":11214500},{"timestamp":1460554200,"date":"2016-04-13","index":1357,"close":30.78,"high":30.87,"low":29.94,"open":30.01,"volume":11076800},{"timestamp":1460640600,"date":"2016-04-14","index":1358,"close":30.72,"high":31.05,"low":30.64,"open":30.84,"volume":8218800},{"timestamp":1460727000,"date":"2016-04-15","index":1359,"close":30.56,"high":30.85,"low":30.41,"open":30.68,"volume":8261200},{"timestamp":1460986200,"date":"2016-04-18","index":1360,"close":31.31,"high":31.37,"low":30.61,"open":30.76,"volume":15745300},{"timestamp":1461072600,"date":"2016-04-19","index":1361,"close":31.97,"high":32.16,"low":31.61,"open":31.65,"volume":14408300},{"timestamp":1461159000,"date":"2016-04-20","index":1362,"close":32.19,"high":32.41,"low":32,"open":32,"volume":12911500}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":1363,"close":32.66,"high":33.41,"low":32.47,"open":33.18,"volume":22792300},{"timestamp":1461331800,"date":"2016-04-22","index":1364,"close":32.18,"high":32.79,"low":32.12,"open":32.66,"volume":13824500},{"timestamp":1461591000,"date":"2016-04-25","index":1365,"close":31.95,"high":32.11,"low":31.6,"open":32.09,"volume":10604800},{"timestamp":1461677400,"date":"2016-04-26","index":1366,"close":32.19,"high":32.3,"low":31.93,"open":32,"volume":8701200},{"timestamp":1461763800,"date":"2016-04-27","index":1367,"close":32.16,"high":32.29,"low":31.99,"open":32.18,"volume":6711400},{"timestamp":1461850200,"date":"2016-04-28","index":1368,"close":32.44,"high":32.73,"low":31.73,"open":31.97,"volume":13443200},{"timestamp":1461936600,"date":"2016-04-29","index":1369,"close":31.8,"high":32.35,"low":31.52,"open":32.35,"volume":12533000},{"timestamp":1462195800,"date":"2016-05-02","index":1370,"close":31.75,"high":32.12,"low":31.73,"open":32.05,"volume":9794000},{"timestamp":1462282200,"date":"2016-05-03","index":1371,"close":31.25,"high":31.6,"low":30.67,"open":31.57,"volume":15046300},{"timestamp":1462368600,"date":"2016-05-04","index":1372,"close":30.59,"high":31.09,"low":30.42,"open":31,"volume":13712700},{"timestamp":1462455000,"date":"2016-05-05","index":1373,"close":30.54,"high":30.81,"low":30.3,"open":30.79,"volume":10383800}]},{"date":"2016-02-03","estimated":1.21,"reported":1.39,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":1298,"close":29.4,"high":30,"low":28.91,"open":29.93,"volume":17826600},{"timestamp":1453300200,"date":"2016-01-20","index":1299,"close":29.42,"high":29.9,"low":28.32,"open":28.86,"volume":21481000},{"timestamp":1453386600,"date":"2016-01-21","index":1300,"close":29.55,"high":30.14,"low":29.07,"open":29.46,"volume":15844000},{"timestamp":1453473000,"date":"2016-01-22","index":1301,"close":29.28,"high":30.29,"low":29.03,"open":30.16,"volume":18302800},{"timestamp":1453732200,"date":"2016-01-25","index":1302,"close":29.23,"high":29.59,"low":29.02,"open":29.33,"volume":33627700},{"timestamp":1453818600,"date":"2016-01-26","index":1303,"close":29.65,"high":29.75,"low":29.04,"open":29.41,"volume":11656700},{"timestamp":1453905000,"date":"2016-01-27","index":1304,"close":29.21,"high":29.9,"low":29,"open":29.72,"volume":12932300},{"timestamp":1453991400,"date":"2016-01-28","index":1305,"close":29.02,"high":29.48,"low":28.4,"open":29.47,"volume":16421200},{"timestamp":1454077800,"date":"2016-01-29","index":1306,"close":29.64,"high":29.64,"low":29.02,"open":29.17,"volume":13445800},{"timestamp":1454337000,"date":"2016-02-01","index":1307,"close":30.11,"high":30.24,"low":29.1,"open":29.46,"volume":13831700},{"timestamp":1454423400,"date":"2016-02-02","index":1308,"close":29.65,"high":30.19,"low":28.87,"open":29.99,"volume":23777400}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":1309,"close":28.92,"high":30.25,"low":28.18,"open":30.1,"volume":29069800},{"timestamp":1454596200,"date":"2016-02-04","index":1310,"close":28.64,"high":29.21,"low":28.1,"open":28.94,"volume":21002800},{"timestamp":1454682600,"date":"2016-02-05","index":1311,"close":28.54,"high":29.2,"low":28.42,"open":28.67,"volume":14125200},{"timestamp":1454941800,"date":"2016-02-08","index":1312,"close":28.68,"high":28.84,"low":28.05,"open":28.28,"volume":19174000},{"timestamp":1455028200,"date":"2016-02-09","index":1313,"close":27.87,"high":28.87,"low":27.77,"open":28.13,"volume":21654100},{"timestamp":1455114600,"date":"2016-02-10","index":1314,"close":27.71,"high":28.64,"low":27.69,"open":28.12,"volume":15163800},{"timestamp":1455201000,"date":"2016-02-11","index":1315,"close":26.9,"high":28.09,"low":26.69,"open":27.48,"volume":25164400},{"timestamp":1455287400,"date":"2016-02-12","index":1316,"close":27.71,"high":27.74,"low":27.05,"open":27.23,"volume":11041000},{"timestamp":1455633000,"date":"2016-02-16","index":1317,"close":28.58,"high":28.59,"low":27.76,"open":28,"volume":14627500},{"timestamp":1455719400,"date":"2016-02-17","index":1318,"close":29.27,"high":29.35,"low":28.7,"open":28.86,"volume":13256100},{"timestamp":1455805800,"date":"2016-02-18","index":1319,"close":29.03,"high":29.55,"low":28.92,"open":29.45,"volume":12158600}]},{"date":"2015-10-21","estimated":1.18,"reported":1.5,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":1227,"close":32.22,"high":32.38,"low":31.81,"open":31.81,"volume":14214900},{"timestamp":1444224600,"date":"2015-10-07","index":1228,"close":33.05,"high":33.19,"low":32.41,"open":32.45,"volume":15238600},{"timestamp":1444311000,"date":"2015-10-08","index":1229,"close":33.43,"high":33.51,"low":32.86,"open":32.95,"volume":12909800},{"timestamp":1444397400,"date":"2015-10-09","index":1230,"close":32.95,"high":33.63,"low":32.79,"open":33.34,"volume":14169100},{"timestamp":1444656600,"date":"2015-10-12","index":1231,"close":33.02,"high":33.16,"low":32.62,"open":33.04,"volume":10766400},{"timestamp":1444743000,"date":"2015-10-13","index":1232,"close":33.13,"high":33.37,"low":32.71,"open":32.85,"volume":11789300},{"timestamp":1444829400,"date":"2015-10-14","index":1233,"close":33.33,"high":33.5,"low":32.92,"open":33.2,"volume":11974000},{"timestamp":1444915800,"date":"2015-10-15","index":1234,"close":33.32,"high":33.66,"low":33.16,"open":33.55,"volume":10844300},{"timestamp":1445002200,"date":"2015-10-16","index":1235,"close":33.15,"high":33.46,"low":32.88,"open":33.37,"volume":9445800},{"timestamp":1445261400,"date":"2015-10-19","index":1236,"close":33.24,"high":33.29,"low":32.8,"open":33,"volume":10084600},{"timestamp":1445347800,"date":"2015-10-20","index":1237,"close":33.48,"high":33.89,"low":33.08,"open":33.18,"volume":11848300}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":1238,"close":35.42,"high":35.87,"low":34.72,"open":34.96,"volume":36877400},{"timestamp":1445520600,"date":"2015-10-22","index":1239,"close":35.42,"high":35.79,"low":34.97,"open":35.64,"volume":22708100},{"timestamp":1445607000,"date":"2015-10-23","index":1240,"close":35.95,"high":36.06,"low":35.41,"open":35.54,"volume":18277800},{"timestamp":1445866200,"date":"2015-10-26","index":1241,"close":35.67,"high":35.94,"low":35.26,"open":35.9,"volume":14010800},{"timestamp":1445952600,"date":"2015-10-27","index":1242,"close":34.97,"high":35.49,"low":34.74,"open":35.39,"volume":15536000},{"timestamp":1446039000,"date":"2015-10-28","index":1243,"close":35.22,"high":35.3,"low":34.65,"open":34.99,"volume":9668600},{"timestamp":1446125400,"date":"2015-10-29","index":1244,"close":34.75,"high":35.05,"low":34.11,"open":35.04,"volume":12087600},{"timestamp":1446211800,"date":"2015-10-30","index":1245,"close":34.91,"high":35.2,"low":34.46,"open":34.85,"volume":10723900},{"timestamp":1446474600,"date":"2015-11-02","index":1246,"close":35.57,"high":35.75,"low":34.86,"open":34.88,"volume":11858400},{"timestamp":1446561000,"date":"2015-11-03","index":1247,"close":35.78,"high":35.99,"low":35.36,"open":35.53,"volume":15144900},{"timestamp":1446647400,"date":"2015-11-04","index":1248,"close":35.42,"high":35.92,"low":35.38,"open":35.83,"volume":12716600}]},{"date":"2015-07-23","estimated":1.08,"reported":1.29,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1164,"close":31.19,"high":32.41,"low":30.94,"open":32.39,"volume":29971400},{"timestamp":1436448600,"date":"2015-07-09","index":1165,"close":31.01,"high":31.75,"low":30.92,"open":31.62,"volume":16934200},{"timestamp":1436535000,"date":"2015-07-10","index":1166,"close":31.4,"high":31.42,"low":30.99,"open":31.3,"volume":12237800},{"timestamp":1436794200,"date":"2015-07-13","index":1167,"close":31.68,"high":31.9,"low":31.46,"open":31.87,"volume":16327100},{"timestamp":1436880600,"date":"2015-07-14","index":1168,"close":31.77,"high":31.99,"low":31.43,"open":31.59,"volume":10832900},{"timestamp":1436967000,"date":"2015-07-15","index":1169,"close":31.43,"high":31.9,"low":31.3,"open":31.85,"volume":18022000},{"timestamp":1437053400,"date":"2015-07-16","index":1170,"close":30.61,"high":31.2,"low":30.31,"open":31.14,"volume":35920700},{"timestamp":1437139800,"date":"2015-07-17","index":1171,"close":30.65,"high":30.8,"low":30.43,"open":30.64,"volume":16230200},{"timestamp":1437399000,"date":"2015-07-20","index":1172,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":15643900},{"timestamp":1437485400,"date":"2015-07-21","index":1173,"close":30.39,"high":30.56,"low":30.32,"open":30.51,"volume":23472100},{"timestamp":1437571800,"date":"2015-07-22","index":1174,"close":30.3,"high":30.52,"low":29.89,"open":30.33,"volume":20867800}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1175,"close":31.5,"high":32.7,"low":31.4,"open":32.66,"volume":38967600},{"timestamp":1437744600,"date":"2015-07-24","index":1176,"close":31.06,"high":31.94,"low":30.82,"open":31.9,"volume":22967600},{"timestamp":1438003800,"date":"2015-07-27","index":1177,"close":31.05,"high":31.32,"low":30.6,"open":30.95,"volume":23336100},{"timestamp":1438090200,"date":"2015-07-28","index":1178,"close":31.32,"high":31.64,"low":31.22,"open":31.49,"volume":23184400},{"timestamp":1438176600,"date":"2015-07-29","index":1179,"close":31.95,"high":32.06,"low":31.43,"open":31.48,"volume":20632700},{"timestamp":1438263000,"date":"2015-07-30","index":1180,"close":31.91,"high":32.05,"low":31.75,"open":31.89,"volume":10123300},{"timestamp":1438349400,"date":"2015-07-31","index":1181,"close":31.51,"high":32.13,"low":31.43,"open":32.08,"volume":12399300},{"timestamp":1438608600,"date":"2015-08-03","index":1182,"close":31.68,"high":31.89,"low":31.31,"open":31.79,"volume":14800600},{"timestamp":1438695000,"date":"2015-08-04","index":1183,"close":31.52,"high":31.77,"low":31.39,"open":31.66,"volume":15105900},{"timestamp":1438781400,"date":"2015-08-05","index":1184,"close":31.6,"high":31.77,"low":31.2,"open":31.77,"volume":14403600},{"timestamp":1438867800,"date":"2015-08-06","index":1185,"close":31.86,"high":31.93,"low":31.14,"open":31.59,"volume":19567900}]},{"date":"2015-04-23","estimated":0.97,"reported":0.86,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":1101,"close":36.11,"high":36.19,"low":35.75,"open":35.89,"volume":27460300},{"timestamp":1428586200,"date":"2015-04-09","index":1102,"close":36.29,"high":36.39,"low":36.03,"open":36.1,"volume":15475300},{"timestamp":1428672600,"date":"2015-04-10","index":1103,"close":36.57,"high":36.78,"low":36.37,"open":36.74,"volume":16768900},{"timestamp":1428931800,"date":"2015-04-13","index":1104,"close":36.4,"high":36.86,"low":36.39,"open":36.63,"volume":13530700},{"timestamp":1429018200,"date":"2015-04-14","index":1105,"close":36.48,"high":36.82,"low":36.44,"open":36.46,"volume":12989700},{"timestamp":1429104600,"date":"2015-04-15","index":1106,"close":36.94,"high":37.08,"low":36.65,"open":36.82,"volume":13734900},{"timestamp":1429191000,"date":"2015-04-16","index":1107,"close":37.08,"high":37.18,"low":36.74,"open":37.13,"volume":12225800},{"timestamp":1429277400,"date":"2015-04-17","index":1108,"close":36.64,"high":36.85,"low":36.5,"open":36.83,"volume":14375200},{"timestamp":1429536600,"date":"2015-04-20","index":1109,"close":37.11,"high":37.17,"low":36.75,"open":36.95,"volume":13879800},{"timestamp":1429623000,"date":"2015-04-21","index":1110,"close":37.16,"high":37.45,"low":36.83,"open":37.33,"volume":17130500},{"timestamp":1429709400,"date":"2015-04-22","index":1111,"close":37.16,"high":37.22,"low":36.67,"open":37.13,"volume":16025100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":1112,"close":35.92,"high":36.3,"low":35.58,"open":36.25,"volume":41820400},{"timestamp":1429882200,"date":"2015-04-24","index":1113,"close":35.59,"high":35.81,"low":35.44,"open":35.72,"volume":21252500},{"timestamp":1430141400,"date":"2015-04-27","index":1114,"close":35.78,"high":35.95,"low":35.56,"open":35.65,"volume":15497400},{"timestamp":1430227800,"date":"2015-04-28","index":1115,"close":35.72,"high":35.96,"low":35.17,"open":35.75,"volume":14857500},{"timestamp":1430314200,"date":"2015-04-29","index":1116,"close":35.51,"high":35.7,"low":35.24,"open":35.5,"volume":11907300},{"timestamp":1430400600,"date":"2015-04-30","index":1117,"close":35.06,"high":35.43,"low":34.93,"open":35.26,"volume":15784500},{"timestamp":1430487000,"date":"2015-05-01","index":1118,"close":35.42,"high":35.47,"low":34.81,"open":35.17,"volume":15307400},{"timestamp":1430746200,"date":"2015-05-04","index":1119,"close":35.4,"high":35.72,"low":35.4,"open":35.5,"volume":12020100},{"timestamp":1430832600,"date":"2015-05-05","index":1120,"close":35.01,"high":35.52,"low":34.99,"open":35.4,"volume":11068100},{"timestamp":1430919000,"date":"2015-05-06","index":1121,"close":34.77,"high":35.23,"low":34.55,"open":35.14,"volume":13076200},{"timestamp":1431005400,"date":"2015-05-07","index":1122,"close":34.88,"high":35.03,"low":34.55,"open":34.64,"volume":14033700}]},{"date":"2015-02-04","estimated":0.83,"reported":1.19,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":1047,"close":33.93,"high":34.01,"low":33.35,"open":33.9,"volume":12052500},{"timestamp":1421850600,"date":"2015-01-21","index":1048,"close":33.89,"high":34.12,"low":33.52,"open":33.82,"volume":14349900},{"timestamp":1421937000,"date":"2015-01-22","index":1049,"close":33.82,"high":34.18,"low":33.31,"open":34.15,"volume":14261100},{"timestamp":1422023400,"date":"2015-01-23","index":1050,"close":33.75,"high":34.18,"low":33.71,"open":33.9,"volume":13990200},{"timestamp":1422282600,"date":"2015-01-26","index":1051,"close":33.7,"high":34.04,"low":33.6,"open":33.71,"volume":10824800},{"timestamp":1422369000,"date":"2015-01-27","index":1052,"close":33.42,"high":33.69,"low":33.15,"open":33.4,"volume":14793300},{"timestamp":1422455400,"date":"2015-01-28","index":1053,"close":32.84,"high":33.57,"low":32.75,"open":33.51,"volume":16936200},{"timestamp":1422541800,"date":"2015-01-29","index":1054,"close":33.16,"high":33.34,"low":32.36,"open":32.91,"volume":15819200},{"timestamp":1422628200,"date":"2015-01-30","index":1055,"close":32.62,"high":33.15,"low":32.62,"open":32.88,"volume":19166500},{"timestamp":1422887400,"date":"2015-02-02","index":1056,"close":33.11,"high":33.15,"low":32.44,"open":32.67,"volume":18397000},{"timestamp":1422973800,"date":"2015-02-03","index":1057,"close":33.98,"high":34.2,"low":33.44,"open":33.5,"volume":26207000}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":1058,"close":35.83,"high":35.98,"low":34.15,"open":35.27,"volume":49298100},{"timestamp":1423146600,"date":"2015-02-05","index":1059,"close":36.25,"high":36.6,"low":36.01,"open":36.28,"volume":20854900},{"timestamp":1423233000,"date":"2015-02-06","index":1060,"close":36,"high":36.54,"low":35.92,"open":36.26,"volume":16320400},{"timestamp":1423492200,"date":"2015-02-09","index":1061,"close":36,"high":36.1,"low":35.51,"open":35.79,"volume":14797500},{"timestamp":1423578600,"date":"2015-02-10","index":1062,"close":37.52,"high":37.55,"low":36.4,"open":37.28,"volume":32369400},{"timestamp":1423665000,"date":"2015-02-11","index":1063,"close":37.67,"high":37.86,"low":37.28,"open":37.51,"volume":22634000},{"timestamp":1423751400,"date":"2015-02-12","index":1064,"close":38.02,"high":38.18,"low":37.73,"open":37.85,"volume":15537400},{"timestamp":1423837800,"date":"2015-02-13","index":1065,"close":37.62,"high":38.07,"low":37.35,"open":37.93,"volume":14696300},{"timestamp":1424183400,"date":"2015-02-17","index":1066,"close":37.24,"high":37.47,"low":37.05,"open":37.2,"volume":13147100},{"timestamp":1424269800,"date":"2015-02-18","index":1067,"close":37.19,"high":37.48,"low":37.13,"open":37.25,"volume":8513300},{"timestamp":1424356200,"date":"2015-02-19","index":1068,"close":37.51,"high":37.61,"low":36.98,"open":37.03,"volume":11780800}]},{"date":"2014-10-23","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1412775000,"date":"2014-10-08","index":977,"close":32.18,"high":32.22,"low":30.79,"open":31.84,"volume":28308500},{"timestamp":1412861400,"date":"2014-10-09","index":978,"close":31.03,"high":32.13,"low":30.81,"open":32.09,"volume":23097600},{"timestamp":1412947800,"date":"2014-10-10","index":979,"close":30.29,"high":30.94,"low":30.09,"open":30.28,"volume":20496000},{"timestamp":1413207000,"date":"2014-10-13","index":980,"close":29.79,"high":30.62,"low":29.73,"open":30.29,"volume":17722900},{"timestamp":1413293400,"date":"2014-10-14","index":981,"close":30.11,"high":30.38,"low":29.85,"open":29.9,"volume":14495500},{"timestamp":1413379800,"date":"2014-10-15","index":982,"close":29.69,"high":30.26,"low":28.82,"open":29.67,"volume":29623300},{"timestamp":1413466200,"date":"2014-10-16","index":983,"close":29.94,"high":30.15,"low":29.09,"open":29.13,"volume":18226200},{"timestamp":1413552600,"date":"2014-10-17","index":984,"close":30.24,"high":30.97,"low":30.17,"open":30.38,"volume":18339900},{"timestamp":1413811800,"date":"2014-10-20","index":985,"close":30.34,"high":30.52,"low":30.02,"open":30.22,"volume":11692200},{"timestamp":1413898200,"date":"2014-10-21","index":986,"close":30.84,"high":31.07,"low":30.32,"open":30.5,"volume":12576800},{"timestamp":1413984600,"date":"2014-10-22","index":987,"close":31.31,"high":31.51,"low":30.57,"open":30.61,"volume":17845800}],"post":[{"timestamp":1414071000,"date":"2014-10-23","index":988,"close":30.93,"high":31.99,"low":30.81,"open":31.95,"volume":25436900},{"timestamp":1414157400,"date":"2014-10-24","index":989,"close":30.04,"high":31.28,"low":29.98,"open":31.04,"volume":30313800},{"timestamp":1414416600,"date":"2014-10-27","index":990,"close":30.08,"high":30.49,"low":29.82,"open":30.15,"volume":12790200},{"timestamp":1414503000,"date":"2014-10-28","index":991,"close":31.17,"high":31.22,"low":30.14,"open":30.39,"volume":26071300},{"timestamp":1414589400,"date":"2014-10-29","index":992,"close":30.72,"high":31.33,"low":30.35,"open":31.2,"volume":11638300},{"timestamp":1414675800,"date":"2014-10-30","index":993,"close":30.78,"high":31.03,"low":30.45,"open":30.57,"volume":10074100},{"timestamp":1414762200,"date":"2014-10-31","index":994,"close":31.4,"high":31.62,"low":30.95,"open":31.15,"volume":15539000},{"timestamp":1415025000,"date":"2014-11-03","index":995,"close":31.18,"high":31.46,"low":30.79,"open":31.35,"volume":9931100},{"timestamp":1415111400,"date":"2014-11-04","index":996,"close":30.82,"high":31.31,"low":30.68,"open":31.04,"volume":12058300},{"timestamp":1415197800,"date":"2014-11-05","index":997,"close":30.73,"high":31.18,"low":30.56,"open":31.15,"volume":11109600},{"timestamp":1415284200,"date":"2014-11-06","index":998,"close":31.37,"high":31.46,"low":30.65,"open":30.7,"volume":12729500}]},{"date":"2014-07-24","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":913,"close":37.97,"high":38.13,"low":37.63,"open":37.66,"volume":11676300},{"timestamp":1404999000,"date":"2014-07-10","index":914,"close":37.75,"high":37.9,"low":37.35,"open":37.48,"volume":9898900},{"timestamp":1405085400,"date":"2014-07-11","index":915,"close":37.95,"high":38.01,"low":37.59,"open":37.72,"volume":6203400},{"timestamp":1405344600,"date":"2014-07-14","index":916,"close":37.7,"high":38.13,"low":37.56,"open":38.1,"volume":9314600},{"timestamp":1405431000,"date":"2014-07-15","index":917,"close":37.58,"high":37.95,"low":37.44,"open":37.61,"volume":8615400},{"timestamp":1405517400,"date":"2014-07-16","index":918,"close":37.48,"high":37.91,"low":37.46,"open":37.77,"volume":10940800},{"timestamp":1405603800,"date":"2014-07-17","index":919,"close":37.1,"high":37.67,"low":37.01,"open":37.31,"volume":11014700},{"timestamp":1405690200,"date":"2014-07-18","index":920,"close":37.41,"high":37.42,"low":37.06,"open":37.34,"volume":8741400},{"timestamp":1405949400,"date":"2014-07-21","index":921,"close":37.43,"high":37.53,"low":37.05,"open":37.38,"volume":6625100},{"timestamp":1406035800,"date":"2014-07-22","index":922,"close":37.76,"high":37.9,"low":37.53,"open":37.56,"volume":9655800},{"timestamp":1406122200,"date":"2014-07-23","index":923,"close":37.41,"high":37.92,"low":37.41,"open":37.79,"volume":13865100}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":924,"close":35.74,"high":36.85,"low":35.32,"open":36.67,"volume":35694100},{"timestamp":1406295000,"date":"2014-07-25","index":925,"close":35.07,"high":35.29,"low":34.56,"open":35.1,"volume":28537300},{"timestamp":1406554200,"date":"2014-07-28","index":926,"close":34.9,"high":35.09,"low":34.78,"open":35.03,"volume":15051300},{"timestamp":1406640600,"date":"2014-07-29","index":927,"close":34.45,"high":35.2,"low":34.43,"open":35.01,"volume":16560100},{"timestamp":1406727000,"date":"2014-07-30","index":928,"close":34.31,"high":34.66,"low":34.01,"open":34.5,"volume":18941700},{"timestamp":1406813400,"date":"2014-07-31","index":929,"close":33.82,"high":34.24,"low":33.78,"open":34.15,"volume":13408400},{"timestamp":1406899800,"date":"2014-08-01","index":930,"close":33.44,"high":34,"low":33.3,"open":33.79,"volume":15343800},{"timestamp":1407159000,"date":"2014-08-04","index":931,"close":33.61,"high":34.02,"low":33.5,"open":33.76,"volume":11486300},{"timestamp":1407245400,"date":"2014-08-05","index":932,"close":33.36,"high":33.81,"low":33.15,"open":33.57,"volume":11012500},{"timestamp":1407331800,"date":"2014-08-06","index":933,"close":33.4,"high":33.67,"low":33.23,"open":33.23,"volume":8715400},{"timestamp":1407418200,"date":"2014-08-07","index":934,"close":33.11,"high":33.63,"low":32.8,"open":33.56,"volume":13526700}]},{"date":"2014-04-24","estimated":0.04,"reported":0.29,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":850,"close":34.53,"high":34.6,"low":33.85,"open":34.15,"volume":20615600},{"timestamp":1397050200,"date":"2014-04-09","index":851,"close":33.62,"high":34.24,"low":33.6,"open":33.9,"volume":33165400},{"timestamp":1397136600,"date":"2014-04-10","index":852,"close":33.3,"high":34.06,"low":33.3,"open":33.71,"volume":34302100},{"timestamp":1397223000,"date":"2014-04-11","index":853,"close":31.93,"high":33.09,"low":31.7,"open":33,"volume":45760200},{"timestamp":1397482200,"date":"2014-04-14","index":854,"close":32.55,"high":32.88,"low":32.15,"open":32.29,"volume":18759700},{"timestamp":1397568600,"date":"2014-04-15","index":855,"close":33.36,"high":33.44,"low":32.29,"open":32.81,"volume":23450900},{"timestamp":1397655000,"date":"2014-04-16","index":856,"close":33.97,"high":33.99,"low":33.32,"open":33.69,"volume":18140700},{"timestamp":1397741400,"date":"2014-04-17","index":857,"close":33.98,"high":34.09,"low":33.8,"open":33.83,"volume":12351100},{"timestamp":1398087000,"date":"2014-04-21","index":858,"close":33.98,"high":34.21,"low":33.75,"open":33.95,"volume":9909400},{"timestamp":1398173400,"date":"2014-04-22","index":859,"close":34.23,"high":34.44,"low":34,"open":34.03,"volume":12291600},{"timestamp":1398259800,"date":"2014-04-23","index":860,"close":34.39,"high":34.61,"low":34.1,"open":34.29,"volume":16063900}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":861,"close":34.17,"high":35.7,"low":33.52,"open":35.5,"volume":33352400},{"timestamp":1398432600,"date":"2014-04-25","index":862,"close":33.72,"high":34.08,"low":33.55,"open":33.55,"volume":16031100},{"timestamp":1398691800,"date":"2014-04-28","index":863,"close":33.76,"high":33.94,"low":33.52,"open":33.93,"volume":20175900},{"timestamp":1398778200,"date":"2014-04-29","index":864,"close":33.99,"high":34.1,"low":33.62,"open":33.7,"volume":12087700},{"timestamp":1398864600,"date":"2014-04-30","index":865,"close":34.48,"high":34.54,"low":33.84,"open":33.84,"volume":14037800},{"timestamp":1398951000,"date":"2014-05-01","index":866,"close":34.9,"high":35.4,"low":34.54,"open":34.67,"volume":19572600},{"timestamp":1399037400,"date":"2014-05-02","index":867,"close":34.97,"high":35.33,"low":34.86,"open":35.03,"volume":11396700},{"timestamp":1399296600,"date":"2014-05-05","index":868,"close":34.75,"high":34.89,"low":34.63,"open":34.84,"volume":8449100},{"timestamp":1399383000,"date":"2014-05-06","index":869,"close":34.75,"high":35.14,"low":34.75,"open":35.07,"volume":10114500},{"timestamp":1399469400,"date":"2014-05-07","index":870,"close":35.07,"high":35.11,"low":34.61,"open":34.96,"volume":9269700},{"timestamp":1399555800,"date":"2014-05-08","index":871,"close":34.85,"high":35.43,"low":34.73,"open":34.98,"volume":10251500}]},{"date":"2014-02-06","estimated":0.88,"reported":0.67,"pre":[{"timestamp":1390401000,"date":"2014-01-22","index":797,"close":38.8,"high":38.82,"low":38.12,"open":38.4,"volume":16902000},{"timestamp":1390487400,"date":"2014-01-23","index":798,"close":38.42,"high":38.5,"low":37.91,"open":38.34,"volume":20556300},{"timestamp":1390573800,"date":"2014-01-24","index":799,"close":36.83,"high":38.11,"low":36.7,"open":38.07,"volume":39564500},{"timestamp":1390833000,"date":"2014-01-27","index":800,"close":36.76,"high":37.28,"low":36.06,"open":36.8,"volume":33915300},{"timestamp":1390919400,"date":"2014-01-28","index":801,"close":36.81,"high":37.2,"low":36.72,"open":37.16,"volume":15926700},{"timestamp":1391005800,"date":"2014-01-29","index":802,"close":36.35,"high":36.96,"low":36.01,"open":36.06,"volume":17523300},{"timestamp":1391092200,"date":"2014-01-30","index":803,"close":36.84,"high":37.07,"low":36.48,"open":36.88,"volume":15481800},{"timestamp":1391178600,"date":"2014-01-31","index":804,"close":36.08,"high":36.84,"low":35.88,"open":36.22,"volume":27201000},{"timestamp":1391437800,"date":"2014-02-03","index":805,"close":35.25,"high":36.31,"low":34.91,"open":36.27,"volume":38974100},{"timestamp":1391524200,"date":"2014-02-04","index":806,"close":35.82,"high":35.98,"low":35.25,"open":35.47,"volume":20948700},{"timestamp":1391610600,"date":"2014-02-05","index":807,"close":35.24,"high":35.84,"low":34.96,"open":35.84,"volume":29446400}],"post":[{"timestamp":1391697000,"date":"2014-02-06","index":808,"close":35.23,"high":35.82,"low":34.36,"open":34.43,"volume":53685400},{"timestamp":1391783400,"date":"2014-02-07","index":809,"close":36.11,"high":36.47,"low":35.42,"open":35.97,"volume":31248000},{"timestamp":1392042600,"date":"2014-02-10","index":810,"close":34.9,"high":35.92,"low":34.62,"open":35.91,"volume":43268400},{"timestamp":1392129000,"date":"2014-02-11","index":811,"close":35.25,"high":35.74,"low":35.19,"open":35.22,"volume":23772400},{"timestamp":1392215400,"date":"2014-02-12","index":812,"close":35.56,"high":35.65,"low":35.13,"open":35.49,"volume":23300900},{"timestamp":1392301800,"date":"2014-02-13","index":813,"close":35.2,"high":35.22,"low":34.76,"open":35.17,"volume":30500900},{"timestamp":1392388200,"date":"2014-02-14","index":814,"close":35.95,"high":36.08,"low":35.25,"open":35.37,"volume":22767300},{"timestamp":1392733800,"date":"2014-02-18","index":815,"close":36.31,"high":36.49,"low":36,"open":36.43,"volume":24555900},{"timestamp":1392820200,"date":"2014-02-19","index":816,"close":36.03,"high":36.72,"low":36,"open":36.22,"volume":23060900},{"timestamp":1392906600,"date":"2014-02-20","index":817,"close":36.51,"high":36.6,"low":36,"open":36.19,"volume":18637700},{"timestamp":1392993000,"date":"2014-02-21","index":818,"close":36.69,"high":36.75,"low":36.14,"open":36.68,"volume":51722400}]},{"date":"2013-10-30","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":730,"close":34.7,"high":35.38,"low":34.51,"open":35.28,"volume":13708400},{"timestamp":1381930200,"date":"2013-10-16","index":731,"close":35.13,"high":35.21,"low":34.78,"open":35.02,"volume":15529600},{"timestamp":1382016600,"date":"2013-10-17","index":732,"close":35.66,"high":35.79,"low":34.96,"open":35.16,"volume":12602900},{"timestamp":1382103000,"date":"2013-10-18","index":733,"close":35.89,"high":36.3,"low":35.68,"open":36.21,"volume":14638500},{"timestamp":1382362200,"date":"2013-10-21","index":734,"close":35.5,"high":36.27,"low":35.34,"open":36.26,"volume":13451700},{"timestamp":1382448600,"date":"2013-10-22","index":735,"close":35.41,"high":36.13,"low":35.37,"open":35.62,"volume":17008200},{"timestamp":1382535000,"date":"2013-10-23","index":736,"close":35.05,"high":35.39,"low":34.53,"open":35.38,"volume":17307600},{"timestamp":1382621400,"date":"2013-10-24","index":737,"close":35.63,"high":36.03,"low":35.1,"open":35.49,"volume":19287000},{"timestamp":1382707800,"date":"2013-10-25","index":738,"close":35.59,"high":35.77,"low":35.32,"open":35.67,"volume":12849100},{"timestamp":1382967000,"date":"2013-10-28","index":739,"close":35.8,"high":35.97,"low":35.43,"open":35.44,"volume":12985100},{"timestamp":1383053400,"date":"2013-10-29","index":740,"close":36.06,"high":36.18,"low":35.51,"open":35.82,"volume":24055000}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":741,"close":37.23,"high":37.55,"low":36.78,"open":37.2,"volume":42130000},{"timestamp":1383226200,"date":"2013-10-31","index":742,"close":36.95,"high":37.99,"low":36.95,"open":37.18,"volume":28102800},{"timestamp":1383312600,"date":"2013-11-01","index":743,"close":37.39,"high":38.21,"low":37.05,"open":37.17,"volume":30765400},{"timestamp":1383575400,"date":"2013-11-04","index":744,"close":37.47,"high":37.8,"low":37.41,"open":37.5,"volume":18005200},{"timestamp":1383661800,"date":"2013-11-05","index":745,"close":37.09,"high":37.51,"low":37.07,"open":37.28,"volume":15197700},{"timestamp":1383748200,"date":"2013-11-06","index":746,"close":36.59,"high":37.4,"low":36.57,"open":37.24,"volume":16162300},{"timestamp":1383834600,"date":"2013-11-07","index":747,"close":35.92,"high":36.75,"low":35.91,"open":36.61,"volume":19893700},{"timestamp":1383921000,"date":"2013-11-08","index":748,"close":36.66,"high":36.77,"low":36.01,"open":36.15,"volume":18203100},{"timestamp":1384180200,"date":"2013-11-11","index":749,"close":36.68,"high":37.09,"low":36.5,"open":36.68,"volume":13666500},{"timestamp":1384266600,"date":"2013-11-12","index":750,"close":36.66,"high":36.8,"low":36.37,"open":36.67,"volume":14363600},{"timestamp":1384353000,"date":"2013-11-13","index":751,"close":38.44,"high":38.53,"low":36.48,"open":36.5,"volume":43860200}]},{"date":"2013-07-25","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":662,"close":35.33,"high":35.34,"low":34.84,"open":34.9,"volume":11820200},{"timestamp":1373549400,"date":"2013-07-11","index":663,"close":36.14,"high":36.2,"low":35.64,"open":35.72,"volume":13246500},{"timestamp":1373635800,"date":"2013-07-12","index":664,"close":36.4,"high":36.58,"low":35.91,"open":36.09,"volume":10744300},{"timestamp":1373895000,"date":"2013-07-15","index":665,"close":36.5,"high":36.72,"low":36.28,"open":36.6,"volume":8968200},{"timestamp":1373981400,"date":"2013-07-16","index":666,"close":36.18,"high":36.94,"low":35.76,"open":36.87,"volume":16273700},{"timestamp":1374067800,"date":"2013-07-17","index":667,"close":36.36,"high":36.56,"low":36.08,"open":36.23,"volume":10943400},{"timestamp":1374154200,"date":"2013-07-18","index":668,"close":36.84,"high":36.99,"low":36.33,"open":36.5,"volume":10679400},{"timestamp":1374240600,"date":"2013-07-19","index":669,"close":36.61,"high":36.89,"low":36.06,"open":36.89,"volume":11608300},{"timestamp":1374499800,"date":"2013-07-22","index":670,"close":36.76,"high":36.99,"low":36.48,"open":36.62,"volume":11260700},{"timestamp":1374586200,"date":"2013-07-23","index":671,"close":36.61,"high":36.95,"low":36.52,"open":36.89,"volume":9296600},{"timestamp":1374672600,"date":"2013-07-24","index":672,"close":37.14,"high":37.45,"low":36.87,"open":37.11,"volume":15200600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":673,"close":37.08,"high":37.71,"low":36.51,"open":37.47,"volume":18095900},{"timestamp":1374845400,"date":"2013-07-26","index":674,"close":36.67,"high":37,"low":36.46,"open":36.93,"volume":15892800},{"timestamp":1375104600,"date":"2013-07-29","index":675,"close":36.38,"high":36.67,"low":36.15,"open":36.57,"volume":8407800},{"timestamp":1375191000,"date":"2013-07-30","index":676,"close":36.5,"high":36.78,"low":36.32,"open":36.53,"volume":12244500},{"timestamp":1375277400,"date":"2013-07-31","index":677,"close":35.87,"high":36.72,"low":35.67,"open":36.62,"volume":20696300},{"timestamp":1375363800,"date":"2013-08-01","index":678,"close":36.47,"high":36.86,"low":36.01,"open":36.39,"volume":16148300},{"timestamp":1375450200,"date":"2013-08-02","index":679,"close":36.95,"high":37.18,"low":36.34,"open":36.44,"volume":11913000},{"timestamp":1375709400,"date":"2013-08-05","index":680,"close":36.75,"high":37.05,"low":36.65,"open":37.03,"volume":7144300},{"timestamp":1375795800,"date":"2013-08-06","index":681,"close":35.96,"high":36.49,"low":35.96,"open":36.44,"volume":13485100},{"timestamp":1375882200,"date":"2013-08-07","index":682,"close":35.48,"high":36.1,"low":35.43,"open":36.01,"volume":19395100},{"timestamp":1375968600,"date":"2013-08-08","index":683,"close":36.01,"high":36.11,"low":35.57,"open":35.61,"volume":14457000}]},{"date":"2013-05-02","estimated":0.54,"reported":0.67,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":604,"close":29.27,"high":29.33,"low":28.77,"open":29.03,"volume":10670400},{"timestamp":1366291800,"date":"2013-04-18","index":605,"close":28.98,"high":29.38,"low":28.75,"open":29.25,"volume":11121400},{"timestamp":1366378200,"date":"2013-04-19","index":606,"close":29.15,"high":29.26,"low":28.91,"open":29.1,"volume":7183000},{"timestamp":1366637400,"date":"2013-04-22","index":607,"close":29.25,"high":29.34,"low":28.85,"open":29.2,"volume":6767000},{"timestamp":1366723800,"date":"2013-04-23","index":608,"close":29.85,"high":29.92,"low":29.28,"open":29.34,"volume":8454200},{"timestamp":1366810200,"date":"2013-04-24","index":609,"close":30.45,"high":30.8,"low":29.86,"open":29.91,"volume":21511000},{"timestamp":1366896600,"date":"2013-04-25","index":610,"close":30.71,"high":30.78,"low":30,"open":30.06,"volume":14499000},{"timestamp":1366983000,"date":"2013-04-26","index":611,"close":30.5,"high":30.8,"low":30.03,"open":30.79,"volume":13738300},{"timestamp":1367242200,"date":"2013-04-29","index":612,"close":30.79,"high":30.9,"low":30.42,"open":30.62,"volume":6197700},{"timestamp":1367328600,"date":"2013-04-30","index":613,"close":30.84,"high":30.97,"low":30.57,"open":30.77,"volume":8117200},{"timestamp":1367415000,"date":"2013-05-01","index":614,"close":30.18,"high":31.08,"low":30.11,"open":30.77,"volume":10393700}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":615,"close":31.16,"high":31.82,"low":31.05,"open":31.31,"volume":19124500},{"timestamp":1367587800,"date":"2013-05-03","index":616,"close":32.1,"high":32.44,"low":31.63,"open":31.74,"volume":12471800},{"timestamp":1367847000,"date":"2013-05-06","index":617,"close":31.82,"high":32.22,"low":31.78,"open":32.02,"volume":8501500},{"timestamp":1367933400,"date":"2013-05-07","index":618,"close":31.65,"high":32.13,"low":31.46,"open":31.92,"volume":11421600},{"timestamp":1368019800,"date":"2013-05-08","index":619,"close":32.08,"high":32.19,"low":31.09,"open":31.41,"volume":9991300},{"timestamp":1368106200,"date":"2013-05-09","index":620,"close":31.65,"high":32.16,"low":31.62,"open":32.01,"volume":10861700},{"timestamp":1368192600,"date":"2013-05-10","index":621,"close":31.42,"high":31.7,"low":30.97,"open":31.55,"volume":12811400},{"timestamp":1368451800,"date":"2013-05-13","index":622,"close":31,"high":31.35,"low":30.87,"open":31.16,"volume":8098100},{"timestamp":1368538200,"date":"2013-05-14","index":623,"close":31.55,"high":31.7,"low":31.01,"open":31.02,"volume":10676600},{"timestamp":1368624600,"date":"2013-05-15","index":624,"close":32.31,"high":32.4,"low":31.51,"open":31.55,"volume":15086000},{"timestamp":1368711000,"date":"2013-05-16","index":625,"close":32.39,"high":32.67,"low":32,"open":32.09,"volume":10425300}]},{"date":"2013-02-14","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1359556200,"date":"2013-01-30","index":551,"close":27.94,"high":28.65,"low":27.77,"open":28.28,"volume":11230700},{"timestamp":1359642600,"date":"2013-01-31","index":552,"close":28.09,"high":28.14,"low":27.61,"open":27.8,"volume":8685200},{"timestamp":1359729000,"date":"2013-02-01","index":553,"close":28.17,"high":28.5,"low":28.08,"open":28.39,"volume":10713800},{"timestamp":1359988200,"date":"2013-02-04","index":554,"close":27.96,"high":28.2,"low":27.88,"open":27.89,"volume":6508900},{"timestamp":1360074600,"date":"2013-02-05","index":555,"close":28.59,"high":28.6,"low":28.03,"open":28.03,"volume":11097500},{"timestamp":1360161000,"date":"2013-02-06","index":556,"close":28.52,"high":28.6,"low":28.22,"open":28.35,"volume":7010500},{"timestamp":1360247400,"date":"2013-02-07","index":557,"close":28.47,"high":28.91,"low":28.03,"open":28.68,"volume":10493500},{"timestamp":1360333800,"date":"2013-02-08","index":558,"close":28.57,"high":28.73,"low":28.5,"open":28.54,"volume":6316700},{"timestamp":1360593000,"date":"2013-02-11","index":559,"close":28.53,"high":28.65,"low":28.35,"open":28.51,"volume":5589900},{"timestamp":1360679400,"date":"2013-02-12","index":560,"close":28.55,"high":28.75,"low":28.24,"open":28.43,"volume":7175600},{"timestamp":1360765800,"date":"2013-02-13","index":561,"close":28.67,"high":28.87,"low":28.44,"open":28.75,"volume":9283900}],"post":[{"timestamp":1360852200,"date":"2013-02-14","index":562,"close":27.75,"high":29.36,"low":27.67,"open":28.74,"volume":19226200},{"timestamp":1360938600,"date":"2013-02-15","index":563,"close":27.76,"high":27.92,"low":27.22,"open":27.59,"volume":12861100},{"timestamp":1361284200,"date":"2013-02-19","index":564,"close":27.68,"high":27.8,"low":27.46,"open":27.69,"volume":7086100},{"timestamp":1361370600,"date":"2013-02-20","index":565,"close":27.1,"high":27.81,"low":27.05,"open":27.81,"volume":7236600},{"timestamp":1361457000,"date":"2013-02-21","index":566,"close":26.51,"high":27.04,"low":26.33,"open":27.02,"volume":13893200},{"timestamp":1361543400,"date":"2013-02-22","index":567,"close":27.11,"high":27.12,"low":26.31,"open":26.4,"volume":9279400},{"timestamp":1361802600,"date":"2013-02-25","index":568,"close":26.33,"high":27.17,"low":26.33,"open":27.11,"volume":11121400},{"timestamp":1361889000,"date":"2013-02-26","index":569,"close":26.83,"high":26.85,"low":26.19,"open":26.65,"volume":13363500},{"timestamp":1361975400,"date":"2013-02-27","index":570,"close":27.4,"high":27.58,"low":26.72,"open":26.8,"volume":13115700},{"timestamp":1362061800,"date":"2013-02-28","index":571,"close":27.15,"high":27.57,"low":26.89,"open":27.5,"volume":10305500},{"timestamp":1362148200,"date":"2013-03-01","index":572,"close":27.21,"high":27.49,"low":26.75,"open":26.83,"volume":9017700}]},{"date":"2012-10-31","estimated":0.6,"reported":0.93,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":479,"close":24.44,"high":24.83,"low":24.33,"open":24.56,"volume":4230300},{"timestamp":1350307800,"date":"2012-10-15","index":480,"close":24.48,"high":24.58,"low":24.33,"open":24.51,"volume":5114300},{"timestamp":1350394200,"date":"2012-10-16","index":481,"close":24.79,"high":24.85,"low":24.41,"open":24.52,"volume":4252100},{"timestamp":1350480600,"date":"2012-10-17","index":482,"close":25.06,"high":25.13,"low":24.6,"open":24.9,"volume":6002700},{"timestamp":1350567000,"date":"2012-10-18","index":483,"close":25.56,"high":25.72,"low":24.96,"open":25.09,"volume":9762100},{"timestamp":1350653400,"date":"2012-10-19","index":484,"close":24.59,"high":25.5,"low":24.55,"open":25.43,"volume":10454300},{"timestamp":1350912600,"date":"2012-10-22","index":485,"close":24.62,"high":24.85,"low":24.28,"open":24.56,"volume":7067800},{"timestamp":1350999000,"date":"2012-10-23","index":486,"close":23.87,"high":24.1,"low":23.73,"open":24.07,"volume":8196000},{"timestamp":1351085400,"date":"2012-10-24","index":487,"close":23.69,"high":24.27,"low":23.66,"open":24.15,"volume":6230800},{"timestamp":1351171800,"date":"2012-10-25","index":488,"close":23.63,"high":24.27,"low":23.58,"open":23.98,"volume":11875900},{"timestamp":1351258200,"date":"2012-10-26","index":489,"close":23.28,"high":23.9,"low":23.19,"open":23.61,"volume":10146900}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":490,"close":25.5,"high":25.72,"low":23.9,"open":24.3,"volume":24700200},{"timestamp":1351776600,"date":"2012-11-01","index":491,"close":25.68,"high":25.85,"low":24.91,"open":25.53,"volume":14558100},{"timestamp":1351863000,"date":"2012-11-02","index":492,"close":25.79,"high":25.99,"low":25.55,"open":25.81,"volume":9918400},{"timestamp":1352125800,"date":"2012-11-05","index":493,"close":25.57,"high":25.99,"low":25.35,"open":25.44,"volume":7680700},{"timestamp":1352212200,"date":"2012-11-06","index":494,"close":26.19,"high":26.27,"low":25.45,"open":25.59,"volume":10888500},{"timestamp":1352298600,"date":"2012-11-07","index":495,"close":25.03,"high":25.67,"low":24.92,"open":25.64,"volume":11106300},{"timestamp":1352385000,"date":"2012-11-08","index":496,"close":24.72,"high":25.5,"low":24.7,"open":25.22,"volume":5239800},{"timestamp":1352471400,"date":"2012-11-09","index":497,"close":25.04,"high":25.28,"low":24.38,"open":24.38,"volume":7648400},{"timestamp":1352730600,"date":"2012-11-12","index":498,"close":25.26,"high":25.38,"low":25.05,"open":25.05,"volume":5297000},{"timestamp":1352817000,"date":"2012-11-13","index":499,"close":24.82,"high":25.18,"low":24.75,"open":24.89,"volume":9697600},{"timestamp":1352903400,"date":"2012-11-14","index":500,"close":24.17,"high":24.99,"low":24.1,"open":24.93,"volume":9587600}]},{"date":"2012-08-02","estimated":0.74,"reported":0.9,"pre":[{"timestamp":1342618200,"date":"2012-07-18","index":418,"close":20.07,"high":20.21,"low":19.57,"open":19.62,"volume":8770400},{"timestamp":1342704600,"date":"2012-07-19","index":419,"close":20.14,"high":20.35,"low":20.07,"open":20.12,"volume":6855400},{"timestamp":1342791000,"date":"2012-07-20","index":420,"close":19.36,"high":20.16,"low":19.33,"open":20.02,"volume":8798000},{"timestamp":1343050200,"date":"2012-07-23","index":421,"close":19.3,"high":19.36,"low":18.85,"open":19.09,"volume":8764600},{"timestamp":1343136600,"date":"2012-07-24","index":422,"close":19.02,"high":19.38,"low":18.85,"open":19.25,"volume":8202100},{"timestamp":1343223000,"date":"2012-07-25","index":423,"close":18.8,"high":19.13,"low":18.72,"open":19.1,"volume":6777100},{"timestamp":1343309400,"date":"2012-07-26","index":424,"close":19.11,"high":19.15,"low":18.75,"open":19.02,"volume":5571600},{"timestamp":1343395800,"date":"2012-07-27","index":425,"close":19.67,"high":19.69,"low":19.07,"open":19.14,"volume":6803900},{"timestamp":1343655000,"date":"2012-07-30","index":426,"close":19.36,"high":19.65,"low":19.3,"open":19.55,"volume":4219200},{"timestamp":1343741400,"date":"2012-07-31","index":427,"close":19.71,"high":19.77,"low":19.37,"open":19.46,"volume":5607600},{"timestamp":1343827800,"date":"2012-08-01","index":428,"close":19.66,"high":20.58,"low":19.43,"open":19.78,"volume":14831900}],"post":[{"timestamp":1343914200,"date":"2012-08-02","index":429,"close":19.14,"high":20.06,"low":18.93,"open":19.59,"volume":10881000},{"timestamp":1344000600,"date":"2012-08-03","index":430,"close":20.04,"high":20.1,"low":19.25,"open":19.26,"volume":9394800},{"timestamp":1344259800,"date":"2012-08-06","index":431,"close":19.85,"high":20.1,"low":19.76,"open":20.05,"volume":6205800},{"timestamp":1344346200,"date":"2012-08-07","index":432,"close":20.42,"high":20.52,"low":19.92,"open":19.92,"volume":9577200},{"timestamp":1344432600,"date":"2012-08-08","index":433,"close":20.38,"high":20.45,"low":20.05,"open":20.14,"volume":4702600},{"timestamp":1344519000,"date":"2012-08-09","index":434,"close":20.65,"high":20.82,"low":20.21,"open":20.37,"volume":6651400},{"timestamp":1344605400,"date":"2012-08-10","index":435,"close":20.54,"high":20.7,"low":20.31,"open":20.52,"volume":3899800},{"timestamp":1344864600,"date":"2012-08-13","index":436,"close":20.47,"high":20.8,"low":20.36,"open":20.52,"volume":4027000},{"timestamp":1344951000,"date":"2012-08-14","index":437,"close":20.21,"high":20.79,"low":20.1,"open":20.63,"volume":7681000},{"timestamp":1345037400,"date":"2012-08-15","index":438,"close":20.14,"high":20.36,"low":19.98,"open":20.21,"volume":6498600},{"timestamp":1345123800,"date":"2012-08-16","index":439,"close":21.33,"high":21.46,"low":20.12,"open":20.12,"volume":14407500}]},{"date":"2012-05-03","estimated":0.85,"reported":0.94,"pre":[{"timestamp":1334755800,"date":"2012-04-18","index":355,"close":24.15,"high":24.29,"low":23.75,"open":23.87,"volume":6253300},{"timestamp":1334842200,"date":"2012-04-19","index":356,"close":24.01,"high":24.87,"low":23.87,"open":24.09,"volume":11206800},{"timestamp":1334928600,"date":"2012-04-20","index":357,"close":23.6,"high":24.06,"low":23.52,"open":24.06,"volume":12948000},{"timestamp":1335187800,"date":"2012-04-23","index":358,"close":22.95,"high":23.3,"low":22.9,"open":23.17,"volume":16187700},{"timestamp":1335274200,"date":"2012-04-24","index":359,"close":22.89,"high":23.4,"low":22.88,"open":23.02,"volume":8679500},{"timestamp":1335360600,"date":"2012-04-25","index":360,"close":23.31,"high":23.36,"low":22.89,"open":23.15,"volume":5548200},{"timestamp":1335447000,"date":"2012-04-26","index":361,"close":23.72,"high":23.75,"low":23.16,"open":23.16,"volume":8132600},{"timestamp":1335533400,"date":"2012-04-27","index":362,"close":23.53,"high":24.09,"low":23.34,"open":23.81,"volume":10495300},{"timestamp":1335792600,"date":"2012-04-30","index":363,"close":23,"high":23.49,"low":22.8,"open":23.38,"volume":8279100},{"timestamp":1335879000,"date":"2012-05-01","index":364,"close":23.31,"high":23.48,"low":22.6,"open":23.04,"volume":10151600},{"timestamp":1335965400,"date":"2012-05-02","index":365,"close":22.93,"high":23.25,"low":22.63,"open":23.19,"volume":14476300}],"post":[{"timestamp":1336051800,"date":"2012-05-03","index":366,"close":22.37,"high":23.19,"low":22.19,"open":23.13,"volume":22816800},{"timestamp":1336138200,"date":"2012-05-04","index":367,"close":22.36,"high":22.41,"low":21.82,"open":22.2,"volume":14830800},{"timestamp":1336397400,"date":"2012-05-07","index":368,"close":22.41,"high":22.5,"low":21.85,"open":21.87,"volume":7853500},{"timestamp":1336483800,"date":"2012-05-08","index":369,"close":22.23,"high":22.35,"low":21.87,"open":22.25,"volume":9317900},{"timestamp":1336570200,"date":"2012-05-09","index":370,"close":22.44,"high":22.8,"low":21.85,"open":21.88,"volume":9812900},{"timestamp":1336656600,"date":"2012-05-10","index":371,"close":22.37,"high":22.89,"low":22.34,"open":22.69,"volume":7235100},{"timestamp":1336743000,"date":"2012-05-11","index":372,"close":22,"high":22.54,"low":21.98,"open":22,"volume":8045700},{"timestamp":1337002200,"date":"2012-05-14","index":373,"close":21.63,"high":21.97,"low":21.6,"open":21.75,"volume":9665400},{"timestamp":1337088600,"date":"2012-05-15","index":374,"close":21.42,"high":21.83,"low":21.34,"open":21.57,"volume":7410500},{"timestamp":1337175000,"date":"2012-05-16","index":375,"close":21.91,"high":22.62,"low":21.85,"open":22.05,"volume":13640200},{"timestamp":1337261400,"date":"2012-05-17","index":376,"close":21.61,"high":22.27,"low":21.55,"open":21.94,"volume":12132600}]},{"date":"2012-02-16","estimated":0.41,"reported":0.39,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":302,"close":24.37,"high":24.58,"low":24.07,"open":24.33,"volume":13337500},{"timestamp":1328193000,"date":"2012-02-02","index":303,"close":24.31,"high":24.69,"low":24.3,"open":24.65,"volume":6670900},{"timestamp":1328279400,"date":"2012-02-03","index":304,"close":26.18,"high":26.44,"low":24.79,"open":25,"volume":25528100},{"timestamp":1328538600,"date":"2012-02-06","index":305,"close":26.7,"high":26.83,"low":25.95,"open":26.47,"volume":17264100},{"timestamp":1328625000,"date":"2012-02-07","index":306,"close":26.22,"high":26.62,"low":26.15,"open":26.62,"volume":10764100},{"timestamp":1328711400,"date":"2012-02-08","index":307,"close":25.75,"high":26.42,"low":25.58,"open":26.31,"volume":17524300},{"timestamp":1328797800,"date":"2012-02-09","index":308,"close":25.74,"high":26.22,"low":25.5,"open":25.96,"volume":7440000},{"timestamp":1328884200,"date":"2012-02-10","index":309,"close":25.5,"high":25.52,"low":25.25,"open":25.48,"volume":9819000},{"timestamp":1329143400,"date":"2012-02-13","index":310,"close":25.34,"high":26,"low":25.21,"open":26,"volume":10503600},{"timestamp":1329229800,"date":"2012-02-14","index":311,"close":25.4,"high":25.45,"low":25,"open":25.21,"volume":9885800},{"timestamp":1329316200,"date":"2012-02-15","index":312,"close":24.93,"high":25.75,"low":24.9,"open":25.73,"volume":13329000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":313,"close":27.17,"high":27.26,"low":25.27,"open":25.29,"volume":35313600},{"timestamp":1329489000,"date":"2012-02-17","index":314,"close":27.34,"high":27.68,"low":27.01,"open":27.17,"volume":17603600},{"timestamp":1329834600,"date":"2012-02-21","index":315,"close":27.06,"high":27.55,"low":26.99,"open":27.3,"volume":8593200},{"timestamp":1329921000,"date":"2012-02-22","index":316,"close":26.55,"high":27.13,"low":26.53,"open":27.08,"volume":10693300},{"timestamp":1330007400,"date":"2012-02-23","index":317,"close":26.79,"high":27.27,"low":26.26,"open":26.69,"volume":10300900},{"timestamp":1330093800,"date":"2012-02-24","index":318,"close":26.07,"high":26.95,"low":26.06,"open":26.9,"volume":9404600},{"timestamp":1330353000,"date":"2012-02-27","index":319,"close":26.46,"high":26.55,"low":25.57,"open":26.07,"volume":8600900},{"timestamp":1330439400,"date":"2012-02-28","index":320,"close":26.14,"high":26.53,"low":26.1,"open":26.49,"volume":7547000},{"timestamp":1330525800,"date":"2012-02-29","index":321,"close":26.02,"high":26.55,"low":25.92,"open":26.07,"volume":12018900},{"timestamp":1330612200,"date":"2012-03-01","index":322,"close":26.47,"high":26.8,"low":26.15,"open":26.19,"volume":8893300},{"timestamp":1330698600,"date":"2012-03-02","index":323,"close":26.45,"high":26.75,"low":26.36,"open":26.55,"volume":8465700}]},{"date":"2011-11-09","estimated":0.94,"reported":1.03,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":235,"close":24.86,"high":25.19,"low":24.16,"open":24.86,"volume":11384500},{"timestamp":1319635800,"date":"2011-10-26","index":236,"close":24.99,"high":25.28,"low":24.69,"open":25.02,"volume":17497500},{"timestamp":1319722200,"date":"2011-10-27","index":237,"close":26.32,"high":26.47,"low":25.2,"open":25.87,"volume":18428600},{"timestamp":1319808600,"date":"2011-10-28","index":238,"close":26.45,"high":26.55,"low":26,"open":26.22,"volume":10718700},{"timestamp":1320067800,"date":"2011-10-31","index":239,"close":25.85,"high":26.16,"low":25.61,"open":25.92,"volume":8853600},{"timestamp":1320154200,"date":"2011-11-01","index":240,"close":23.33,"high":24.9,"low":23.25,"open":24.82,"volume":25365200},{"timestamp":1320240600,"date":"2011-11-02","index":241,"close":23.2,"high":23.73,"low":22.92,"open":23.7,"volume":14355800},{"timestamp":1320327000,"date":"2011-11-03","index":242,"close":24.03,"high":24.12,"low":22.76,"open":23.82,"volume":19953000},{"timestamp":1320413400,"date":"2011-11-04","index":243,"close":23.61,"high":23.92,"low":23.31,"open":23.89,"volume":9452000},{"timestamp":1320676200,"date":"2011-11-07","index":244,"close":24.01,"high":24.15,"low":23.52,"open":23.93,"volume":9802800},{"timestamp":1320762600,"date":"2011-11-08","index":245,"close":25.04,"high":25.17,"low":23.98,"open":24.2,"volume":19891800}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":246,"close":22.31,"high":23.57,"low":22.15,"open":23.07,"volume":32911600},{"timestamp":1320935400,"date":"2011-11-10","index":247,"close":22.7,"high":22.85,"low":21.93,"open":22.44,"volume":15866600},{"timestamp":1321021800,"date":"2011-11-11","index":248,"close":22.51,"high":23.1,"low":22.22,"open":22.95,"volume":15438300},{"timestamp":1321281000,"date":"2011-11-14","index":249,"close":22.99,"high":23.29,"low":22.51,"open":22.56,"volume":13433300},{"timestamp":1321367400,"date":"2011-11-15","index":250,"close":23.35,"high":23.53,"low":22.6,"open":22.81,"volume":13867200},{"timestamp":1321453800,"date":"2011-11-16","index":251,"close":22.65,"high":23.35,"low":22.62,"open":23.24,"volume":9297200},{"timestamp":1321540200,"date":"2011-11-17","index":252,"close":21.79,"high":22.75,"low":21.56,"open":22.72,"volume":12692700},{"timestamp":1321626600,"date":"2011-11-18","index":253,"close":21.68,"high":22.18,"low":21.62,"open":22.01,"volume":6592500},{"timestamp":1321885800,"date":"2011-11-21","index":254,"close":21.05,"high":21.18,"low":20.54,"open":21.1,"volume":11757900},{"timestamp":1321972200,"date":"2011-11-22","index":255,"close":20.73,"high":21.12,"low":20.7,"open":20.92,"volume":7288600},{"timestamp":1322058600,"date":"2011-11-23","index":256,"close":20.24,"high":20.69,"low":20.06,"open":20.48,"volume":9594500}]},{"date":"2011-08-04","estimated":1.2,"reported":1.54,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":167,"close":29.24,"high":29.48,"low":29.05,"open":29.45,"volume":6997900},{"timestamp":1311255000,"date":"2011-07-21","index":168,"close":29.96,"high":30.02,"low":29.16,"open":29.39,"volume":12231600},{"timestamp":1311341400,"date":"2011-07-22","index":169,"close":30.1,"high":30.29,"low":29.88,"open":29.97,"volume":7820100},{"timestamp":1311600600,"date":"2011-07-25","index":170,"close":29.5,"high":29.84,"low":29.39,"open":29.53,"volume":8690700},{"timestamp":1311687000,"date":"2011-07-26","index":171,"close":29.09,"high":29.7,"low":28.96,"open":29.67,"volume":9268400},{"timestamp":1311773400,"date":"2011-07-27","index":172,"close":28.14,"high":29,"low":28.03,"open":28.9,"volume":14552900},{"timestamp":1311859800,"date":"2011-07-28","index":173,"close":28.1,"high":28.9,"low":28.02,"open":28.22,"volume":11029000},{"timestamp":1311946200,"date":"2011-07-29","index":174,"close":27.68,"high":28.1,"low":27.31,"open":27.62,"volume":12182900},{"timestamp":1312205400,"date":"2011-08-01","index":175,"close":28.07,"high":28.88,"low":27.7,"open":28.88,"volume":12825600},{"timestamp":1312291800,"date":"2011-08-02","index":176,"close":27.05,"high":28.09,"low":27.02,"open":27.75,"volume":18222000},{"timestamp":1312378200,"date":"2011-08-03","index":177,"close":27.17,"high":27.17,"low":26.13,"open":27.03,"volume":15790400}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":178,"close":25.99,"high":27.2,"low":25.71,"open":27.16,"volume":38839500},{"timestamp":1312551000,"date":"2011-08-05","index":179,"close":26.31,"high":26.46,"low":24.49,"open":26.07,"volume":34926100},{"timestamp":1312810200,"date":"2011-08-08","index":180,"close":24.57,"high":25.35,"low":23.79,"open":24.61,"volume":32608700},{"timestamp":1312896600,"date":"2011-08-09","index":181,"close":25.54,"high":25.56,"low":24,"open":25.09,"volume":26704600},{"timestamp":1312983000,"date":"2011-08-10","index":182,"close":23.92,"high":25,"low":23.83,"open":24.66,"volume":20642400},{"timestamp":1313069400,"date":"2011-08-11","index":183,"close":25.81,"high":26.17,"low":24.11,"open":24.11,"volume":25179600},{"timestamp":1313155800,"date":"2011-08-12","index":184,"close":25.75,"high":26.5,"low":25.49,"open":26.3,"volume":18861500},{"timestamp":1313415000,"date":"2011-08-15","index":185,"close":26.42,"high":26.54,"low":25.79,"open":26.03,"volume":12994800},{"timestamp":1313501400,"date":"2011-08-16","index":186,"close":25.83,"high":26.69,"low":25.69,"open":26.22,"volume":10145500},{"timestamp":1313587800,"date":"2011-08-17","index":187,"close":24.94,"high":26.09,"low":24.9,"open":26,"volume":12062000},{"timestamp":1313674200,"date":"2011-08-18","index":188,"close":23.6,"high":24.08,"low":23.27,"open":23.99,"volume":15853700}]},{"date":"2011-05-05","estimated":0.91,"reported":0.95,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":104,"close":29.59,"high":29.91,"low":29.17,"open":29.81,"volume":19914800},{"timestamp":1303306200,"date":"2011-04-20","index":105,"close":29.93,"high":30.38,"low":29.42,"open":29.76,"volume":22038100},{"timestamp":1303392600,"date":"2011-04-21","index":106,"close":30.95,"high":31,"low":30.01,"open":30.05,"volume":18920800},{"timestamp":1303738200,"date":"2011-04-25","index":107,"close":31.14,"high":31.19,"low":30.32,"open":31,"volume":15442500},{"timestamp":1303824600,"date":"2011-04-26","index":108,"close":31.27,"high":31.51,"low":30.96,"open":31.39,"volume":15700000},{"timestamp":1303911000,"date":"2011-04-27","index":109,"close":31.78,"high":31.79,"low":31.28,"open":31.47,"volume":14945600},{"timestamp":1303997400,"date":"2011-04-28","index":110,"close":31.91,"high":32.1,"low":31.48,"open":31.76,"volume":15810100},{"timestamp":1304083800,"date":"2011-04-29","index":111,"close":32.09,"high":32.58,"low":31.91,"open":31.99,"volume":13774600},{"timestamp":1304343000,"date":"2011-05-02","index":112,"close":32.18,"high":32.5,"low":31.92,"open":32.41,"volume":11014500},{"timestamp":1304429400,"date":"2011-05-03","index":113,"close":32.99,"high":33.2,"low":32.36,"open":32.38,"volume":29894800},{"timestamp":1304515800,"date":"2011-05-04","index":114,"close":33.04,"high":33.47,"low":32.71,"open":33.16,"volume":20492000}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":115,"close":32.02,"high":32.68,"low":31.49,"open":32.06,"volume":26623400},{"timestamp":1304688600,"date":"2011-05-06","index":116,"close":31.91,"high":32.6,"low":31.84,"open":32.5,"volume":12801800},{"timestamp":1304947800,"date":"2011-05-09","index":117,"close":31.39,"high":32.06,"low":31.36,"open":31.74,"volume":10716400},{"timestamp":1305034200,"date":"2011-05-10","index":118,"close":31.61,"high":31.64,"low":31.33,"open":31.47,"volume":7841900},{"timestamp":1305120600,"date":"2011-05-11","index":119,"close":31.3,"high":31.86,"low":31.11,"open":31.57,"volume":9073300},{"timestamp":1305207000,"date":"2011-05-12","index":120,"close":31.42,"high":31.6,"low":30.93,"open":31.07,"volume":14128200},{"timestamp":1305293400,"date":"2011-05-13","index":121,"close":31.07,"high":31.54,"low":30.85,"open":31.46,"volume":10837200},{"timestamp":1305552600,"date":"2011-05-16","index":122,"close":31.1,"high":31.5,"low":31.08,"open":31.25,"volume":7291700},{"timestamp":1305639000,"date":"2011-05-17","index":123,"close":31.1,"high":31.38,"low":30.83,"open":31.06,"volume":11191200},{"timestamp":1305725400,"date":"2011-05-18","index":124,"close":31.52,"high":31.62,"low":31,"open":31.07,"volume":9949400},{"timestamp":1305811800,"date":"2011-05-19","index":125,"close":31.47,"high":31.79,"low":31.31,"open":31.53,"volume":9575300}]},{"date":"2011-02-24","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":55,"close":36.89,"high":37.05,"low":36.4,"open":36.97,"volume":6243000},{"timestamp":1297261800,"date":"2011-02-09","index":56,"close":36.41,"high":36.91,"low":36.28,"open":36.82,"volume":6399300},{"timestamp":1297348200,"date":"2011-02-10","index":57,"close":35.88,"high":36.64,"low":35.52,"open":36.17,"volume":11542400},{"timestamp":1297434600,"date":"2011-02-11","index":58,"close":36.45,"high":36.57,"low":35.55,"open":35.76,"volume":13508300},{"timestamp":1297693800,"date":"2011-02-14","index":59,"close":36.29,"high":36.56,"low":35.47,"open":36.55,"volume":7121200},{"timestamp":1297780200,"date":"2011-02-15","index":60,"close":36.11,"high":36.41,"low":35.8,"open":36.19,"volume":10336500},{"timestamp":1297866600,"date":"2011-02-16","index":61,"close":36.75,"high":36.84,"low":36.02,"open":36.11,"volume":8680900},{"timestamp":1297953000,"date":"2011-02-17","index":62,"close":36.37,"high":36.7,"low":36.3,"open":36.55,"volume":7463000},{"timestamp":1298039400,"date":"2011-02-18","index":63,"close":36.51,"high":36.76,"low":36.38,"open":36.42,"volume":6815800},{"timestamp":1298385000,"date":"2011-02-22","index":64,"close":35.77,"high":36.15,"low":35.45,"open":35.86,"volume":13937400},{"timestamp":1298471400,"date":"2011-02-23","index":65,"close":34.59,"high":35.94,"low":33.8,"open":35.85,"volume":28192500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":66,"close":33.02,"high":35,"low":32.05,"open":34.9,"volume":63562800},{"timestamp":1298644200,"date":"2011-02-25","index":67,"close":33.25,"high":34.2,"low":33.05,"open":33.67,"volume":29017800},{"timestamp":1298903400,"date":"2011-02-28","index":68,"close":33.53,"high":33.74,"low":32.86,"open":33.49,"volume":15886400},{"timestamp":1298989800,"date":"2011-03-01","index":69,"close":32.95,"high":33.75,"low":32.43,"open":33.69,"volume":27321600},{"timestamp":1299076200,"date":"2011-03-02","index":70,"close":32.88,"high":33.17,"low":32.59,"open":32.9,"volume":14306700},{"timestamp":1299162600,"date":"2011-03-03","index":71,"close":33.03,"high":33.17,"low":32.65,"open":33.03,"volume":17614800},{"timestamp":1299249000,"date":"2011-03-04","index":72,"close":32.39,"high":33.08,"low":32.01,"open":33.07,"volume":24240900},{"timestamp":1299508200,"date":"2011-03-07","index":73,"close":31.7,"high":32.5,"low":31.52,"open":32.35,"volume":15077100},{"timestamp":1299594600,"date":"2011-03-08","index":74,"close":32.72,"high":32.82,"low":31.69,"open":31.74,"volume":14509400},{"timestamp":1299681000,"date":"2011-03-09","index":75,"close":32.25,"high":32.76,"low":32.1,"open":32.74,"volume":11225600},{"timestamp":1299767400,"date":"2011-03-10","index":76,"close":31.42,"high":31.78,"low":30.95,"open":31.47,"volume":38333600}]}]
diff --git a/data/GM_partial.json b/data/GM_partial.json
index acf56523f..fdf53562b 100644
--- a/data/GM_partial.json
+++ b/data/GM_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":2.43,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":2.75,"reported":3.06,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":3428,"close":46.55,"high":47.48,"low":46.22,"open":46.8,"volume":10868900},{"timestamp":1720531800,"date":"2024-07-09","index":3429,"close":46.26,"high":46.84,"low":46.19,"open":46.45,"volume":9657500},{"timestamp":1720618200,"date":"2024-07-10","index":3430,"close":46.53,"high":46.77,"low":46.36,"open":46.51,"volume":6711700},{"timestamp":1720704600,"date":"2024-07-11","index":3431,"close":47.93,"high":48,"low":46.83,"open":46.9,"volume":16676900},{"timestamp":1720791000,"date":"2024-07-12","index":3432,"close":49.01,"high":49.35,"low":47.91,"open":48.02,"volume":16289600},{"timestamp":1721050200,"date":"2024-07-15","index":3433,"close":49.3,"high":50,"low":49.16,"open":49.5,"volume":11073400},{"timestamp":1721136600,"date":"2024-07-16","index":3434,"close":49.77,"high":49.99,"low":48.81,"open":49.32,"volume":10192500},{"timestamp":1721223000,"date":"2024-07-17","index":3435,"close":49.9,"high":49.97,"low":49.14,"open":49.4,"volume":9158500},{"timestamp":1721309400,"date":"2024-07-18","index":3436,"close":49.65,"high":50.5,"low":49.17,"open":50,"volume":12268000},{"timestamp":1721395800,"date":"2024-07-19","index":3437,"close":48.3,"high":49.56,"low":48.16,"open":49.54,"volume":16931000},{"timestamp":1721655000,"date":"2024-07-22","index":3438,"close":49.56,"high":49.7,"low":48.26,"open":48.46,"volume":17064700}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":3439,"close":46.38,"high":49.5,"low":45.83,"open":49.34,"volume":41152100},{"timestamp":1721827800,"date":"2024-07-24","index":3440,"close":46.49,"high":46.6,"low":45.12,"open":45.29,"volume":21134900},{"timestamp":1721914200,"date":"2024-07-25","index":3441,"close":44.13,"high":45.77,"low":44.11,"open":45.67,"volume":27256400},{"timestamp":1722000600,"date":"2024-07-26","index":3442,"close":44.12,"high":44.55,"low":43.66,"open":44.28,"volume":18411100},{"timestamp":1722259800,"date":"2024-07-29","index":3443,"close":44.15,"high":44.27,"low":43.66,"open":44.13,"volume":12521500},{"timestamp":1722346200,"date":"2024-07-30","index":3444,"close":44.23,"high":44.97,"low":44.15,"open":44.15,"volume":12171700},{"timestamp":1722432600,"date":"2024-07-31","index":3445,"close":44.32,"high":45.08,"low":43.67,"open":44.31,"volume":14112000},{"timestamp":1722519000,"date":"2024-08-01","index":3446,"close":43.37,"high":45.15,"low":43.12,"open":44.67,"volume":15919000},{"timestamp":1722605400,"date":"2024-08-02","index":3447,"close":41.17,"high":42.42,"low":40.99,"open":42.38,"volume":21627000},{"timestamp":1722864600,"date":"2024-08-05","index":3448,"close":39.95,"high":40.3,"low":38.96,"open":39.4,"volume":23849400},{"timestamp":1722951000,"date":"2024-08-06","index":3449,"close":40.61,"high":41.15,"low":39.78,"open":40.02,"volume":14702000}]},{"date":"2024-04-23","estimated":2.15,"reported":2.62,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":3366,"close":44.34,"high":44.85,"low":44.28,"open":44.43,"volume":8250400},{"timestamp":1712669400,"date":"2024-04-09","index":3367,"close":44.73,"high":44.87,"low":44.07,"open":44.58,"volume":8794800},{"timestamp":1712755800,"date":"2024-04-10","index":3368,"close":43.94,"high":44.55,"low":43.51,"open":43.9,"volume":11636400},{"timestamp":1712842200,"date":"2024-04-11","index":3369,"close":43.84,"high":43.99,"low":43.19,"open":43.9,"volume":19563000},{"timestamp":1712928600,"date":"2024-04-12","index":3370,"close":43.08,"high":43.58,"low":42.65,"open":43.5,"volume":11901500},{"timestamp":1713187800,"date":"2024-04-15","index":3371,"close":42.69,"high":43.98,"low":42.52,"open":43.73,"volume":13499600},{"timestamp":1713274200,"date":"2024-04-16","index":3372,"close":42.66,"high":42.92,"low":42.13,"open":42.49,"volume":12384900},{"timestamp":1713360600,"date":"2024-04-17","index":3373,"close":42.46,"high":43.16,"low":42.29,"open":42.91,"volume":10663300},{"timestamp":1713447000,"date":"2024-04-18","index":3374,"close":42.44,"high":42.84,"low":42.01,"open":42.77,"volume":14180500},{"timestamp":1713533400,"date":"2024-04-19","index":3375,"close":42.37,"high":42.96,"low":42.19,"open":42.51,"volume":15469300},{"timestamp":1713792600,"date":"2024-04-22","index":3376,"close":43.21,"high":43.56,"low":42.21,"open":42.68,"volume":21315100}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":3377,"close":45.1,"high":45.96,"low":44.37,"open":45.89,"volume":28767300},{"timestamp":1713965400,"date":"2024-04-24","index":3378,"close":45.08,"high":45.31,"low":44.62,"open":45.31,"volume":15013900},{"timestamp":1714051800,"date":"2024-04-25","index":3379,"close":45.62,"high":45.85,"low":44.49,"open":44.67,"volume":14912500},{"timestamp":1714138200,"date":"2024-04-26","index":3380,"close":45.84,"high":46.17,"low":45.41,"open":45.6,"volume":12153300},{"timestamp":1714397400,"date":"2024-04-29","index":3381,"close":46.04,"high":46.15,"low":45.54,"open":46,"volume":10550300},{"timestamp":1714483800,"date":"2024-04-30","index":3382,"close":44.53,"high":45.42,"low":44.26,"open":45.21,"volume":15951300},{"timestamp":1714570200,"date":"2024-05-01","index":3383,"close":44.47,"high":45.2,"low":44.38,"open":44.5,"volume":13986800},{"timestamp":1714656600,"date":"2024-05-02","index":3384,"close":44.67,"high":45.15,"low":44.57,"open":44.9,"volume":13214900},{"timestamp":1714743000,"date":"2024-05-03","index":3385,"close":44.86,"high":45.55,"low":44.51,"open":45.03,"volume":10046000},{"timestamp":1715002200,"date":"2024-05-06","index":3386,"close":45.06,"high":45.54,"low":44.96,"open":45.1,"volume":10301600},{"timestamp":1715088600,"date":"2024-05-07","index":3387,"close":45.28,"high":45.84,"low":45.17,"open":45.19,"volume":9135900}]},{"date":"2024-01-30","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":3308,"close":35.26,"high":36.12,"low":35.2,"open":35.67,"volume":16649600},{"timestamp":1705415400,"date":"2024-01-16","index":3309,"close":35.39,"high":35.58,"low":34.62,"open":34.73,"volume":18287200},{"timestamp":1705501800,"date":"2024-01-17","index":3310,"close":35.01,"high":35.21,"low":34.73,"open":34.83,"volume":15352800},{"timestamp":1705588200,"date":"2024-01-18","index":3311,"close":34.58,"high":35.36,"low":34.32,"open":35.3,"volume":22571800},{"timestamp":1705674600,"date":"2024-01-19","index":3312,"close":35.51,"high":35.66,"low":34.34,"open":34.59,"volume":17595100},{"timestamp":1705933800,"date":"2024-01-22","index":3313,"close":35.32,"high":36.05,"low":35.28,"open":35.55,"volume":15127100},{"timestamp":1706020200,"date":"2024-01-23","index":3314,"close":35.23,"high":35.76,"low":34.94,"open":35.62,"volume":16822800},{"timestamp":1706106600,"date":"2024-01-24","index":3315,"close":34.7,"high":35.6,"low":34.56,"open":35.29,"volume":15483400},{"timestamp":1706193000,"date":"2024-01-25","index":3316,"close":35.16,"high":35.26,"low":34.71,"open":34.96,"volume":21520300},{"timestamp":1706279400,"date":"2024-01-26","index":3317,"close":35.18,"high":35.55,"low":35.04,"open":35.16,"volume":14190100},{"timestamp":1706538600,"date":"2024-01-29","index":3318,"close":35.39,"high":35.61,"low":34.93,"open":35.2,"volume":24054800}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":3319,"close":38.15,"high":38.96,"low":37.4,"open":38.35,"volume":57982600},{"timestamp":1706711400,"date":"2024-01-31","index":3320,"close":38.8,"high":39.75,"low":38.13,"open":38.2,"volume":34203100},{"timestamp":1706797800,"date":"2024-02-01","index":3321,"close":38.87,"high":39.31,"low":38.53,"open":39.18,"volume":21343000},{"timestamp":1706884200,"date":"2024-02-02","index":3322,"close":38.91,"high":39.19,"low":38.29,"open":38.53,"volume":19817100},{"timestamp":1707143400,"date":"2024-02-05","index":3323,"close":37.79,"high":38.69,"low":37.68,"open":38.53,"volume":19722400},{"timestamp":1707229800,"date":"2024-02-06","index":3324,"close":38.03,"high":38.67,"low":37.6,"open":37.6,"volume":16280200},{"timestamp":1707316200,"date":"2024-02-07","index":3325,"close":38.72,"high":39.12,"low":38.1,"open":38.54,"volume":19093800},{"timestamp":1707402600,"date":"2024-02-08","index":3326,"close":38.65,"high":38.94,"low":38.42,"open":38.84,"volume":15864500},{"timestamp":1707489000,"date":"2024-02-09","index":3327,"close":38.56,"high":38.98,"low":38.45,"open":38.62,"volume":13066000},{"timestamp":1707748200,"date":"2024-02-12","index":3328,"close":39.28,"high":39.53,"low":38.51,"open":38.54,"volume":18113100},{"timestamp":1707834600,"date":"2024-02-13","index":3329,"close":38.31,"high":38.94,"low":37.83,"open":38.8,"volume":18979000}]},{"date":"2023-10-24","estimated":1.88,"reported":2.28,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3242,"close":30.99,"high":31.27,"low":30.33,"open":30.49,"volume":9112000},{"timestamp":1696944600,"date":"2023-10-10","index":3243,"close":31.48,"high":31.66,"low":30.71,"open":30.89,"volume":11985700},{"timestamp":1697031000,"date":"2023-10-11","index":3244,"close":30.98,"high":31.98,"low":30.78,"open":31.73,"volume":10673700},{"timestamp":1697117400,"date":"2023-10-12","index":3245,"close":30.32,"high":30.7,"low":30.03,"open":30.69,"volume":11355500},{"timestamp":1697203800,"date":"2023-10-13","index":3246,"close":29.66,"high":30.23,"low":29.54,"open":30,"volume":16710500},{"timestamp":1697463000,"date":"2023-10-16","index":3247,"close":30.06,"high":30.18,"low":29.65,"open":29.91,"volume":14711500},{"timestamp":1697549400,"date":"2023-10-17","index":3248,"close":30.33,"high":30.61,"low":29.78,"open":29.8,"volume":19812300},{"timestamp":1697635800,"date":"2023-10-18","index":3249,"close":29.48,"high":29.99,"low":29.46,"open":29.84,"volume":14318900},{"timestamp":1697722200,"date":"2023-10-19","index":3250,"close":29.33,"high":29.96,"low":29.06,"open":29.1,"volume":18053800},{"timestamp":1697808600,"date":"2023-10-20","index":3251,"close":29.66,"high":30.25,"low":29.45,"open":29.88,"volume":21633500},{"timestamp":1698067800,"date":"2023-10-23","index":3252,"close":29.22,"high":29.9,"low":29.21,"open":29.33,"volume":17917700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3253,"close":28.56,"high":29.78,"low":28.01,"open":28.39,"volume":26058100},{"timestamp":1698240600,"date":"2023-10-25","index":3254,"close":29.01,"high":29.14,"low":27.71,"open":28.55,"volume":24400400},{"timestamp":1698327000,"date":"2023-10-26","index":3255,"close":28.55,"high":30.22,"low":28.43,"open":29.81,"volume":22788200},{"timestamp":1698413400,"date":"2023-10-27","index":3256,"close":27.22,"high":28.63,"low":27.12,"open":28.49,"volume":25825600},{"timestamp":1698672600,"date":"2023-10-30","index":3257,"close":27.36,"high":27.72,"low":26.79,"open":27.55,"volume":23227300},{"timestamp":1698759000,"date":"2023-10-31","index":3258,"close":28.2,"high":28.31,"low":27.34,"open":27.5,"volume":17507200},{"timestamp":1698845400,"date":"2023-11-01","index":3259,"close":28,"high":28.8,"low":27.73,"open":28.73,"volume":17364000},{"timestamp":1698931800,"date":"2023-11-02","index":3260,"close":28.8,"high":28.86,"low":28.16,"open":28.44,"volume":15531400},{"timestamp":1699018200,"date":"2023-11-03","index":3261,"close":29.77,"high":30.06,"low":29.33,"open":29.38,"volume":17415600},{"timestamp":1699281000,"date":"2023-11-06","index":3262,"close":29.11,"high":29.82,"low":28.99,"open":29.77,"volume":12412100},{"timestamp":1699367400,"date":"2023-11-07","index":3263,"close":28.41,"high":28.95,"low":28.06,"open":28.81,"volume":18254100}]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]}]
+[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":2.44,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":2.75,"reported":3.06,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":3428,"close":46.55,"high":47.48,"low":46.22,"open":46.8,"volume":10868900},{"timestamp":1720531800,"date":"2024-07-09","index":3429,"close":46.26,"high":46.84,"low":46.19,"open":46.45,"volume":9657500},{"timestamp":1720618200,"date":"2024-07-10","index":3430,"close":46.53,"high":46.77,"low":46.36,"open":46.51,"volume":6711700},{"timestamp":1720704600,"date":"2024-07-11","index":3431,"close":47.93,"high":48,"low":46.83,"open":46.9,"volume":16676900},{"timestamp":1720791000,"date":"2024-07-12","index":3432,"close":49.01,"high":49.35,"low":47.91,"open":48.02,"volume":16289600},{"timestamp":1721050200,"date":"2024-07-15","index":3433,"close":49.3,"high":50,"low":49.16,"open":49.5,"volume":11073400},{"timestamp":1721136600,"date":"2024-07-16","index":3434,"close":49.77,"high":49.99,"low":48.81,"open":49.32,"volume":10192500},{"timestamp":1721223000,"date":"2024-07-17","index":3435,"close":49.9,"high":49.97,"low":49.14,"open":49.4,"volume":9158500},{"timestamp":1721309400,"date":"2024-07-18","index":3436,"close":49.65,"high":50.5,"low":49.17,"open":50,"volume":12268000},{"timestamp":1721395800,"date":"2024-07-19","index":3437,"close":48.3,"high":49.56,"low":48.16,"open":49.54,"volume":16931000},{"timestamp":1721655000,"date":"2024-07-22","index":3438,"close":49.56,"high":49.7,"low":48.26,"open":48.46,"volume":17064700}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":3439,"close":46.38,"high":49.5,"low":45.83,"open":49.34,"volume":41152100},{"timestamp":1721827800,"date":"2024-07-24","index":3440,"close":46.49,"high":46.6,"low":45.12,"open":45.29,"volume":21134900},{"timestamp":1721914200,"date":"2024-07-25","index":3441,"close":44.13,"high":45.77,"low":44.11,"open":45.67,"volume":27256400},{"timestamp":1722000600,"date":"2024-07-26","index":3442,"close":44.12,"high":44.55,"low":43.66,"open":44.28,"volume":18411100},{"timestamp":1722259800,"date":"2024-07-29","index":3443,"close":44.15,"high":44.27,"low":43.66,"open":44.13,"volume":12521500},{"timestamp":1722346200,"date":"2024-07-30","index":3444,"close":44.23,"high":44.97,"low":44.15,"open":44.15,"volume":12171700},{"timestamp":1722432600,"date":"2024-07-31","index":3445,"close":44.32,"high":45.08,"low":43.67,"open":44.31,"volume":14112000},{"timestamp":1722519000,"date":"2024-08-01","index":3446,"close":43.37,"high":45.15,"low":43.12,"open":44.67,"volume":15919000},{"timestamp":1722605400,"date":"2024-08-02","index":3447,"close":41.17,"high":42.42,"low":40.99,"open":42.38,"volume":21627000},{"timestamp":1722864600,"date":"2024-08-05","index":3448,"close":39.95,"high":40.3,"low":38.96,"open":39.4,"volume":23849400},{"timestamp":1722951000,"date":"2024-08-06","index":3449,"close":40.61,"high":41.15,"low":39.78,"open":40.02,"volume":14702000}]},{"date":"2024-04-23","estimated":2.15,"reported":2.62,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":3366,"close":44.34,"high":44.85,"low":44.28,"open":44.43,"volume":8250400},{"timestamp":1712669400,"date":"2024-04-09","index":3367,"close":44.73,"high":44.87,"low":44.07,"open":44.58,"volume":8794800},{"timestamp":1712755800,"date":"2024-04-10","index":3368,"close":43.94,"high":44.55,"low":43.51,"open":43.9,"volume":11636400},{"timestamp":1712842200,"date":"2024-04-11","index":3369,"close":43.84,"high":43.99,"low":43.19,"open":43.9,"volume":19563000},{"timestamp":1712928600,"date":"2024-04-12","index":3370,"close":43.08,"high":43.58,"low":42.65,"open":43.5,"volume":11901500},{"timestamp":1713187800,"date":"2024-04-15","index":3371,"close":42.69,"high":43.98,"low":42.52,"open":43.73,"volume":13499600},{"timestamp":1713274200,"date":"2024-04-16","index":3372,"close":42.66,"high":42.92,"low":42.13,"open":42.49,"volume":12384900},{"timestamp":1713360600,"date":"2024-04-17","index":3373,"close":42.46,"high":43.16,"low":42.29,"open":42.91,"volume":10663300},{"timestamp":1713447000,"date":"2024-04-18","index":3374,"close":42.44,"high":42.84,"low":42.01,"open":42.77,"volume":14180500},{"timestamp":1713533400,"date":"2024-04-19","index":3375,"close":42.37,"high":42.96,"low":42.19,"open":42.51,"volume":15469300},{"timestamp":1713792600,"date":"2024-04-22","index":3376,"close":43.21,"high":43.56,"low":42.21,"open":42.68,"volume":21315100}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":3377,"close":45.1,"high":45.96,"low":44.37,"open":45.89,"volume":28767300},{"timestamp":1713965400,"date":"2024-04-24","index":3378,"close":45.08,"high":45.31,"low":44.62,"open":45.31,"volume":15013900},{"timestamp":1714051800,"date":"2024-04-25","index":3379,"close":45.62,"high":45.85,"low":44.49,"open":44.67,"volume":14912500},{"timestamp":1714138200,"date":"2024-04-26","index":3380,"close":45.84,"high":46.17,"low":45.41,"open":45.6,"volume":12153300},{"timestamp":1714397400,"date":"2024-04-29","index":3381,"close":46.04,"high":46.15,"low":45.54,"open":46,"volume":10550300},{"timestamp":1714483800,"date":"2024-04-30","index":3382,"close":44.53,"high":45.42,"low":44.26,"open":45.21,"volume":15951300},{"timestamp":1714570200,"date":"2024-05-01","index":3383,"close":44.47,"high":45.2,"low":44.38,"open":44.5,"volume":13986800},{"timestamp":1714656600,"date":"2024-05-02","index":3384,"close":44.67,"high":45.15,"low":44.57,"open":44.9,"volume":13214900},{"timestamp":1714743000,"date":"2024-05-03","index":3385,"close":44.86,"high":45.55,"low":44.51,"open":45.03,"volume":10046000},{"timestamp":1715002200,"date":"2024-05-06","index":3386,"close":45.06,"high":45.54,"low":44.96,"open":45.1,"volume":10301600},{"timestamp":1715088600,"date":"2024-05-07","index":3387,"close":45.28,"high":45.84,"low":45.17,"open":45.19,"volume":9135900}]},{"date":"2024-01-30","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":3308,"close":35.26,"high":36.12,"low":35.2,"open":35.67,"volume":16649600},{"timestamp":1705415400,"date":"2024-01-16","index":3309,"close":35.39,"high":35.58,"low":34.62,"open":34.73,"volume":18287200},{"timestamp":1705501800,"date":"2024-01-17","index":3310,"close":35.01,"high":35.21,"low":34.73,"open":34.83,"volume":15352800},{"timestamp":1705588200,"date":"2024-01-18","index":3311,"close":34.58,"high":35.36,"low":34.32,"open":35.3,"volume":22571800},{"timestamp":1705674600,"date":"2024-01-19","index":3312,"close":35.51,"high":35.66,"low":34.34,"open":34.59,"volume":17595100},{"timestamp":1705933800,"date":"2024-01-22","index":3313,"close":35.32,"high":36.05,"low":35.28,"open":35.55,"volume":15127100},{"timestamp":1706020200,"date":"2024-01-23","index":3314,"close":35.23,"high":35.76,"low":34.94,"open":35.62,"volume":16822800},{"timestamp":1706106600,"date":"2024-01-24","index":3315,"close":34.7,"high":35.6,"low":34.56,"open":35.29,"volume":15483400},{"timestamp":1706193000,"date":"2024-01-25","index":3316,"close":35.16,"high":35.26,"low":34.71,"open":34.96,"volume":21520300},{"timestamp":1706279400,"date":"2024-01-26","index":3317,"close":35.18,"high":35.55,"low":35.04,"open":35.16,"volume":14190100},{"timestamp":1706538600,"date":"2024-01-29","index":3318,"close":35.39,"high":35.61,"low":34.93,"open":35.2,"volume":24054800}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":3319,"close":38.15,"high":38.96,"low":37.4,"open":38.35,"volume":57982600},{"timestamp":1706711400,"date":"2024-01-31","index":3320,"close":38.8,"high":39.75,"low":38.13,"open":38.2,"volume":34203100},{"timestamp":1706797800,"date":"2024-02-01","index":3321,"close":38.87,"high":39.31,"low":38.53,"open":39.18,"volume":21343000},{"timestamp":1706884200,"date":"2024-02-02","index":3322,"close":38.91,"high":39.19,"low":38.29,"open":38.53,"volume":19817100},{"timestamp":1707143400,"date":"2024-02-05","index":3323,"close":37.79,"high":38.69,"low":37.68,"open":38.53,"volume":19722400},{"timestamp":1707229800,"date":"2024-02-06","index":3324,"close":38.03,"high":38.67,"low":37.6,"open":37.6,"volume":16280200},{"timestamp":1707316200,"date":"2024-02-07","index":3325,"close":38.72,"high":39.12,"low":38.1,"open":38.54,"volume":19093800},{"timestamp":1707402600,"date":"2024-02-08","index":3326,"close":38.65,"high":38.94,"low":38.42,"open":38.84,"volume":15864500},{"timestamp":1707489000,"date":"2024-02-09","index":3327,"close":38.56,"high":38.98,"low":38.45,"open":38.62,"volume":13066000},{"timestamp":1707748200,"date":"2024-02-12","index":3328,"close":39.28,"high":39.53,"low":38.51,"open":38.54,"volume":18113100},{"timestamp":1707834600,"date":"2024-02-13","index":3329,"close":38.31,"high":38.94,"low":37.83,"open":38.8,"volume":18979000}]},{"date":"2023-10-24","estimated":1.88,"reported":2.28,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":3242,"close":30.99,"high":31.27,"low":30.33,"open":30.49,"volume":9112000},{"timestamp":1696944600,"date":"2023-10-10","index":3243,"close":31.48,"high":31.66,"low":30.71,"open":30.89,"volume":11985700},{"timestamp":1697031000,"date":"2023-10-11","index":3244,"close":30.98,"high":31.98,"low":30.78,"open":31.73,"volume":10673700},{"timestamp":1697117400,"date":"2023-10-12","index":3245,"close":30.32,"high":30.7,"low":30.03,"open":30.69,"volume":11355500},{"timestamp":1697203800,"date":"2023-10-13","index":3246,"close":29.66,"high":30.23,"low":29.54,"open":30,"volume":16710500},{"timestamp":1697463000,"date":"2023-10-16","index":3247,"close":30.06,"high":30.18,"low":29.65,"open":29.91,"volume":14711500},{"timestamp":1697549400,"date":"2023-10-17","index":3248,"close":30.33,"high":30.61,"low":29.78,"open":29.8,"volume":19812300},{"timestamp":1697635800,"date":"2023-10-18","index":3249,"close":29.48,"high":29.99,"low":29.46,"open":29.84,"volume":14318900},{"timestamp":1697722200,"date":"2023-10-19","index":3250,"close":29.33,"high":29.96,"low":29.06,"open":29.1,"volume":18053800},{"timestamp":1697808600,"date":"2023-10-20","index":3251,"close":29.66,"high":30.25,"low":29.45,"open":29.88,"volume":21633500},{"timestamp":1698067800,"date":"2023-10-23","index":3252,"close":29.22,"high":29.9,"low":29.21,"open":29.33,"volume":17917700}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":3253,"close":28.56,"high":29.78,"low":28.01,"open":28.39,"volume":26058100},{"timestamp":1698240600,"date":"2023-10-25","index":3254,"close":29.01,"high":29.14,"low":27.71,"open":28.55,"volume":24400400},{"timestamp":1698327000,"date":"2023-10-26","index":3255,"close":28.55,"high":30.22,"low":28.43,"open":29.81,"volume":22788200},{"timestamp":1698413400,"date":"2023-10-27","index":3256,"close":27.22,"high":28.63,"low":27.12,"open":28.49,"volume":25825600},{"timestamp":1698672600,"date":"2023-10-30","index":3257,"close":27.36,"high":27.72,"low":26.79,"open":27.55,"volume":23227300},{"timestamp":1698759000,"date":"2023-10-31","index":3258,"close":28.2,"high":28.31,"low":27.34,"open":27.5,"volume":17507200},{"timestamp":1698845400,"date":"2023-11-01","index":3259,"close":28,"high":28.8,"low":27.73,"open":28.73,"volume":17364000},{"timestamp":1698931800,"date":"2023-11-02","index":3260,"close":28.8,"high":28.86,"low":28.16,"open":28.44,"volume":15531400},{"timestamp":1699018200,"date":"2023-11-03","index":3261,"close":29.77,"high":30.06,"low":29.33,"open":29.38,"volume":17415600},{"timestamp":1699281000,"date":"2023-11-06","index":3262,"close":29.11,"high":29.82,"low":28.99,"open":29.77,"volume":12412100},{"timestamp":1699367400,"date":"2023-11-07","index":3263,"close":28.41,"high":28.95,"low":28.06,"open":28.81,"volume":18254100}]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]}]
diff --git a/data/LMT_full.json b/data/LMT_full.json
index 3f6421ab2..25995db41 100644
--- a/data/LMT_full.json
+++ b/data/LMT_full.json
@@ -1 +1 @@
-[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.48,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]},{"date":"2019-07-23","estimated":4.77,"reported":5,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":369.18,"high":369.92,"low":366.78,"open":368.54,"volume":646600},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":369.73,"high":370.25,"low":366.1,"open":367.75,"volume":651000},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":368.16,"high":373.37,"low":367.84,"open":370,"volume":818700},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":368.23,"high":369.38,"low":366.21,"open":368.16,"volume":1358000},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":369.45,"high":369.51,"low":366.83,"open":369.2,"volume":1148700},{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":367.69,"high":370.01,"low":366.9,"open":369.84,"volume":1010700},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":365.35,"high":368.42,"low":365.16,"open":368,"volume":1027100},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":358.47,"high":365.47,"low":357.85,"open":365.35,"volume":1867000},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":356.21,"high":358.38,"low":352.79,"open":358.29,"volume":1704900},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":356.96,"high":359.1,"low":355.85,"open":357.64,"volume":1463300},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":357.63,"high":358.47,"low":355.56,"open":357.44,"volume":1144700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":357.8,"high":363,"low":350.81,"open":363,"volume":2343900},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":368.9,"high":368.99,"low":358,"open":358.2,"volume":1900400},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":370.32,"high":372.71,"low":367.15,"open":368.76,"volume":1143300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":369.46,"high":370.71,"low":367.78,"open":369.61,"volume":791300},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":369.62,"high":370.11,"low":367.95,"open":369.41,"volume":659200},{"timestamp":1564493400,"date":"2019-07-30","index":10736,"close":365.99,"high":370.67,"low":365.33,"open":368.63,"volume":699400},{"timestamp":1564579800,"date":"2019-07-31","index":10737,"close":362.17,"high":368.71,"low":359.29,"open":365.91,"volume":1037100},{"timestamp":1564666200,"date":"2019-08-01","index":10738,"close":363.09,"high":367.34,"low":359.19,"open":361.72,"volume":1220300},{"timestamp":1564752600,"date":"2019-08-02","index":10739,"close":361.91,"high":364.31,"low":359.49,"open":364.13,"volume":836300},{"timestamp":1565011800,"date":"2019-08-05","index":10740,"close":358.43,"high":361.1,"low":353.97,"open":356.55,"volume":1464600},{"timestamp":1565098200,"date":"2019-08-06","index":10741,"close":366.78,"high":366.89,"low":358.84,"open":361.28,"volume":1124900}]},{"date":"2019-04-23","estimated":4.34,"reported":5.73,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":302.58,"high":302.66,"low":299.71,"open":299.91,"volume":705200},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":305.66,"high":305.86,"low":300.67,"open":301.99,"volume":1121400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":302.68,"high":304.58,"low":301.19,"open":304.36,"volume":867100},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":299.12,"high":302.35,"low":297.33,"open":302.23,"volume":1226200},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":305.59,"high":305.83,"low":300,"open":300.23,"volume":829500},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":309.7,"high":309.78,"low":306.03,"open":307,"volume":891800},{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":308.71,"high":310,"low":307.54,"open":309.96,"volume":864800},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":310.06,"high":310.63,"low":308.1,"open":309.22,"volume":833900},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":310.5,"high":312.43,"low":309.78,"open":311.22,"volume":1041400},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":314.26,"high":314.57,"low":309.47,"open":311.03,"volume":1107100},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":315.26,"high":316.26,"low":313.27,"open":314.25,"volume":1319000}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":333.1,"high":337.32,"low":324.52,"open":326.52,"volume":3425800},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":330.12,"high":335.78,"low":327.84,"open":333.9,"volume":2089900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":328.87,"high":334.23,"low":328.46,"open":330.25,"volume":1506500},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":328.33,"high":330.75,"low":327.08,"open":329.6,"volume":873200},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":328.59,"high":331.15,"low":327.21,"open":328.4,"volume":969100},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":333.33,"high":333.86,"low":328.46,"open":329.52,"volume":990000},{"timestamp":1556717400,"date":"2019-05-01","index":10674,"close":331.85,"high":337.21,"low":331.58,"open":334.25,"volume":1104300},{"timestamp":1556803800,"date":"2019-05-02","index":10675,"close":332.55,"high":332.7,"low":328.24,"open":332.01,"volume":962300},{"timestamp":1556890200,"date":"2019-05-03","index":10676,"close":334.07,"high":335.64,"low":331.2,"open":333.58,"volume":806700},{"timestamp":1557149400,"date":"2019-05-06","index":10677,"close":335.72,"high":336.53,"low":330.17,"open":330.5,"volume":812800},{"timestamp":1557235800,"date":"2019-05-07","index":10678,"close":330.9,"high":334.74,"low":328.84,"open":334.74,"volume":1176400}]},{"date":"2019-01-29","estimated":4.4,"reported":4.39,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":277.73,"high":277.76,"low":272.43,"open":275.79,"volume":1157800},{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":277.51,"high":279.52,"low":274.43,"open":276.67,"volume":1388600},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":276,"high":278.33,"low":273.51,"open":278.23,"volume":1193500},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":272.39,"high":275.69,"low":270.63,"open":275.4,"volume":1324900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":278.8,"high":279.99,"low":270.84,"open":271.17,"volume":1242000},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":282.87,"high":285.37,"low":279.72,"open":281.18,"volume":2073500},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":279.59,"high":284.62,"low":278,"open":281.39,"volume":1885100},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":283.51,"high":285.73,"low":280.5,"open":282.11,"volume":1631000},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":285.25,"high":288.24,"low":282.59,"open":284.59,"volume":1017500},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":287.04,"high":289.3,"low":286.13,"open":288.17,"volume":1050400},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":287.87,"high":288.41,"low":282.89,"open":285,"volume":1166400}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":292.05,"high":292.86,"low":281,"open":281.11,"volume":2037300},{"timestamp":1548858600,"date":"2019-01-30","index":10611,"close":291.67,"high":293.99,"low":286.77,"open":293.95,"volume":1781800},{"timestamp":1548945000,"date":"2019-01-31","index":10612,"close":289.69,"high":292.83,"low":287.79,"open":290.17,"volume":1311100},{"timestamp":1549031400,"date":"2019-02-01","index":10613,"close":290.58,"high":292.58,"low":289.2,"open":290.85,"volume":1358900},{"timestamp":1549290600,"date":"2019-02-04","index":10614,"close":298.77,"high":299.06,"low":290.11,"open":290.9,"volume":1328900},{"timestamp":1549377000,"date":"2019-02-05","index":10615,"close":299.46,"high":302.98,"low":297.23,"open":300,"volume":1454800},{"timestamp":1549463400,"date":"2019-02-06","index":10616,"close":299.83,"high":302.68,"low":299.01,"open":299.99,"volume":1114300},{"timestamp":1549549800,"date":"2019-02-07","index":10617,"close":300.13,"high":300.36,"low":296.14,"open":298.79,"volume":1150100},{"timestamp":1549636200,"date":"2019-02-08","index":10618,"close":301.5,"high":301.63,"low":297,"open":299.22,"volume":1021600},{"timestamp":1549895400,"date":"2019-02-11","index":10619,"close":300.04,"high":302.75,"low":298.8,"open":301.78,"volume":1077900},{"timestamp":1549981800,"date":"2019-02-12","index":10620,"close":304.11,"high":304.32,"low":300.86,"open":301.47,"volume":840600}]},{"date":"2018-10-23","estimated":4.31,"reported":5.14,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":349.93,"high":350.49,"low":346.27,"open":346.89,"volume":825100},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":347.31,"high":349.46,"low":346.16,"open":348.62,"volume":986100},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":336.75,"high":347.25,"low":336.75,"open":346.85,"volume":1792500},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":326.26,"high":338,"low":325.01,"open":334.73,"volume":1937900},{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":327.62,"high":331.47,"low":322.6,"open":330.59,"volume":1294000},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":331.24,"high":333.98,"low":327.93,"open":327.93,"volume":1003600},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":337.13,"high":337.4,"low":331.14,"open":332.47,"volume":860300},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":333.4,"high":337.19,"low":333.32,"open":335.72,"volume":1181700},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":328,"high":333.32,"low":325.04,"open":331.35,"volume":1323000},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":328.14,"high":330.04,"low":326.06,"open":327.2,"volume":1101200},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":326.78,"high":331.62,"low":324.47,"open":331.62,"volume":1407700}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":321.35,"high":334.77,"low":315.59,"open":325.23,"volume":2995700},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":311.13,"high":328.11,"low":310.42,"open":328.11,"volume":2396800},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":306.41,"high":316.55,"low":305.45,"open":313.21,"volume":2352500},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":305.05,"high":308.97,"low":301.66,"open":303.4,"volume":1909600},{"timestamp":1540819800,"date":"2018-10-29","index":10549,"close":286.67,"high":309.5,"low":283.21,"open":309.5,"volume":3262900},{"timestamp":1540906200,"date":"2018-10-30","index":10550,"close":291.07,"high":292.5,"low":283.72,"open":285.61,"volume":2870000},{"timestamp":1540992600,"date":"2018-10-31","index":10551,"close":293.85,"high":299.1,"low":293.53,"open":294.36,"volume":1980100},{"timestamp":1541079000,"date":"2018-11-01","index":10552,"close":299.42,"high":301.44,"low":295.01,"open":295.73,"volume":1526900},{"timestamp":1541165400,"date":"2018-11-02","index":10553,"close":299.28,"high":302.75,"low":297.75,"open":301.04,"volume":1597200},{"timestamp":1541428200,"date":"2018-11-05","index":10554,"close":303.21,"high":304.3,"low":300.59,"open":302,"volume":1650500},{"timestamp":1541514600,"date":"2018-11-06","index":10555,"close":306.56,"high":308.76,"low":304.05,"open":304.05,"volume":1123200}]},{"date":"2018-07-24","estimated":3.92,"reported":4.31,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":306.48,"high":307.47,"low":300.36,"open":301,"volume":1244400},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":308.83,"high":310.91,"low":307.21,"open":308.11,"volume":1525500},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":306.58,"high":309.38,"low":305.93,"open":307.83,"volume":896200},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":313.31,"high":314.47,"low":308.8,"open":309.4,"volume":1283300},{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":318.37,"high":319.5,"low":313.52,"open":313.68,"volume":1662500},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":319.05,"high":323.38,"low":317.58,"open":319.38,"volume":1303400},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":317.5,"high":320.98,"low":316.12,"open":319.89,"volume":868200},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":319.77,"high":320.58,"low":316.5,"open":317.71,"volume":860400},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":319.6,"high":320.86,"low":318.18,"open":319.3,"volume":759900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":322.55,"high":322.85,"low":317.44,"open":318.35,"volume":1563900},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":318.33,"high":323.5,"low":316.79,"open":322.55,"volume":1585300}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":322.57,"high":329.65,"low":313,"open":325,"volume":3253400},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":324.36,"high":324.97,"low":316.67,"open":323.05,"volume":2104600},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":322.94,"high":325.87,"low":321.17,"open":324.83,"volume":2011800},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":324.09,"high":325.14,"low":321.79,"open":324.4,"volume":1009900},{"timestamp":1532957400,"date":"2018-07-30","index":10485,"close":320.11,"high":325.99,"low":319.62,"open":324.1,"volume":1270500},{"timestamp":1533043800,"date":"2018-07-31","index":10486,"close":326.1,"high":326.43,"low":321.38,"open":321.38,"volume":986300},{"timestamp":1533130200,"date":"2018-08-01","index":10487,"close":324.93,"high":326.07,"low":322.57,"open":325.59,"volume":1392200},{"timestamp":1533216600,"date":"2018-08-02","index":10488,"close":322.02,"high":323.15,"low":320.24,"open":322.53,"volume":820400},{"timestamp":1533303000,"date":"2018-08-03","index":10489,"close":320.55,"high":322.62,"low":319.11,"open":322.62,"volume":945400},{"timestamp":1533562200,"date":"2018-08-06","index":10490,"close":316.92,"high":318.61,"low":313.68,"open":318.61,"volume":1736700},{"timestamp":1533648600,"date":"2018-08-07","index":10491,"close":317.41,"high":318.24,"low":313.58,"open":317.24,"volume":1088500}]},{"date":"2018-04-24","estimated":3.4,"reported":4.02,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":335.91,"high":340.84,"low":335.46,"open":337.48,"volume":981200},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":339.36,"high":341.05,"low":337.1,"open":340.63,"volume":996300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":339.44,"high":346.25,"low":337.98,"open":338.51,"volume":1481100},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":342.88,"high":344.5,"low":340.52,"open":340.62,"volume":1091600},{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":342.6,"high":345.06,"low":340.69,"open":344.08,"volume":763100},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":345.7,"high":347.74,"low":344.55,"open":344.87,"volume":1141300},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":349.14,"high":350.12,"low":346.13,"open":347.79,"volume":1061800},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":351.15,"high":352.25,"low":349.34,"open":351.3,"volume":843600},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":353.38,"high":354.21,"low":350.18,"open":351.6,"volume":781700},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":351.99,"high":355,"low":351.13,"open":354.53,"volume":1185300},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":358.6,"high":358.62,"low":352.45,"open":352.79,"volume":1986000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":336.49,"high":361.99,"low":330.64,"open":360.02,"volume":3780500},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":329.5,"high":337.15,"low":320.56,"open":336.68,"volume":3030800},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":330.4,"high":334.86,"low":324.13,"open":330,"volume":1847500},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":322.03,"high":330.23,"low":321.7,"open":329.95,"volume":1580600},{"timestamp":1525095000,"date":"2018-04-30","index":10422,"close":320.84,"high":325.46,"low":320.2,"open":322.35,"volume":1451100},{"timestamp":1525181400,"date":"2018-05-01","index":10423,"close":308.46,"high":321.24,"low":302.09,"open":320.49,"volume":3880100},{"timestamp":1525267800,"date":"2018-05-02","index":10424,"close":305.7,"high":313.4,"low":305.2,"open":307.28,"volume":2644800},{"timestamp":1525354200,"date":"2018-05-03","index":10425,"close":309.93,"high":310.5,"low":300.5,"open":303.95,"volume":2889900},{"timestamp":1525440600,"date":"2018-05-04","index":10426,"close":311.44,"high":312.7,"low":307.26,"open":308.11,"volume":1675500},{"timestamp":1525699800,"date":"2018-05-07","index":10427,"close":317.71,"high":317.92,"low":312.09,"open":312.23,"volume":1816800},{"timestamp":1525786200,"date":"2018-05-08","index":10428,"close":324.19,"high":325.39,"low":317.3,"open":317.71,"volume":2949500}]},{"date":"2018-01-29","estimated":4.07,"reported":3.87,"pre":[{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":331.13,"high":332.08,"low":330.16,"open":331.85,"volume":1152000},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":336.25,"high":336.35,"low":331.03,"open":331.35,"volume":1428100},{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":330.11,"high":336.67,"low":330,"open":336.35,"volume":1374900},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":334.86,"high":335.74,"low":330.32,"open":331.46,"volume":1009600},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":333,"high":335.92,"low":332.99,"open":334.11,"volume":973200},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":332,"high":334.89,"low":331.78,"open":334.24,"volume":1511800},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":329,"high":332.7,"low":328.97,"open":331.77,"volume":1463000},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":328.7,"high":331.15,"low":328.51,"open":329.99,"volume":1066200},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":330.49,"high":332.48,"low":327.42,"open":328.87,"volume":1360200},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":334.72,"high":335.19,"low":330.21,"open":331.04,"volume":1782900},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":344.9,"high":345.11,"low":334.74,"open":336.87,"volume":2057300}],"post":[{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":351.42,"high":354.32,"low":342.15,"open":350,"volume":2881100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":350.39,"high":352.72,"low":345.05,"open":346.52,"volume":2032900},{"timestamp":1517409000,"date":"2018-01-31","index":10361,"close":354.85,"high":358.52,"low":352.45,"open":353.28,"volume":1887200},{"timestamp":1517495400,"date":"2018-02-01","index":10362,"close":357.38,"high":361.79,"low":354.01,"open":354.26,"volume":1579700},{"timestamp":1517581800,"date":"2018-02-02","index":10363,"close":352.66,"high":358,"low":351.52,"open":355,"volume":1958600},{"timestamp":1517841000,"date":"2018-02-05","index":10364,"close":336.46,"high":353.99,"low":326.11,"open":348.63,"volume":2947100},{"timestamp":1517927400,"date":"2018-02-06","index":10365,"close":337.59,"high":340.01,"low":327.23,"open":328.71,"volume":2603000},{"timestamp":1518013800,"date":"2018-02-07","index":10366,"close":345.43,"high":350.34,"low":337.82,"open":338.29,"volume":2052900},{"timestamp":1518100200,"date":"2018-02-08","index":10367,"close":334.3,"high":350.99,"low":334.01,"open":350.21,"volume":2627600},{"timestamp":1518186600,"date":"2018-02-09","index":10368,"close":341.42,"high":344.88,"low":332.25,"open":338.1,"volume":2366600},{"timestamp":1518445800,"date":"2018-02-12","index":10369,"close":345.81,"high":348.47,"low":340.1,"open":344.54,"volume":1829200}]},{"date":"2017-10-24","estimated":3.26,"reported":3.24,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":317.3,"high":318.34,"low":315.5,"open":316.62,"volume":880100},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":317.71,"high":318.32,"low":316.22,"open":318.32,"volume":941500},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":318.59,"high":318.8,"low":317.05,"open":317.65,"volume":706300},{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":321.15,"high":321.56,"low":318.28,"open":318.35,"volume":867700},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":319.39,"high":322.19,"low":319.14,"open":321.62,"volume":1095500},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":318.94,"high":320.67,"low":317.74,"open":319.74,"volume":588200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":318.27,"high":318.93,"low":317.02,"open":318.7,"volume":741600},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":315.57,"high":318.82,"low":314.7,"open":318.33,"volume":1131100},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":316.84,"high":317.07,"low":313.02,"open":315.57,"volume":727600},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":320,"high":320,"low":316.6,"open":317.93,"volume":933400},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":320.73,"high":321.56,"low":319.87,"open":321.06,"volume":1239000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":313.15,"high":317,"low":310.61,"open":314.69,"volume":2567800},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":312.43,"high":315.96,"low":311.31,"open":312.86,"volume":1658800},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":307.89,"high":314.42,"low":303.31,"open":313.44,"volume":1599400},{"timestamp":1509111000,"date":"2017-10-27","index":10297,"close":308,"high":310.38,"low":307.75,"open":307.95,"volume":998600},{"timestamp":1509370200,"date":"2017-10-30","index":10298,"close":308.63,"high":310.42,"low":307.82,"open":308.5,"volume":1157300},{"timestamp":1509456600,"date":"2017-10-31","index":10299,"close":308.16,"high":309.83,"low":308.14,"open":309.16,"volume":693900},{"timestamp":1509543000,"date":"2017-11-01","index":10300,"close":306.6,"high":309.66,"low":306.23,"open":309.05,"volume":1016100},{"timestamp":1509629400,"date":"2017-11-02","index":10301,"close":310.86,"high":310.86,"low":306.11,"open":306.11,"volume":868900},{"timestamp":1509715800,"date":"2017-11-03","index":10302,"close":309.99,"high":311.85,"low":309.04,"open":310.92,"volume":652200},{"timestamp":1509978600,"date":"2017-11-06","index":10303,"close":310.08,"high":311.93,"low":308.68,"open":309.72,"volume":717300},{"timestamp":1510065000,"date":"2017-11-07","index":10304,"close":313.29,"high":313.37,"low":310.08,"open":310.08,"volume":874200}]},{"date":"2017-07-18","estimated":3.11,"reported":3.23,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":277.61,"high":278.92,"low":276.32,"open":277.62,"volume":1085900},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":278.92,"high":280.48,"low":277.2,"open":277.39,"volume":462800},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":282.4,"high":283.72,"low":279.4,"open":279.5,"volume":869500},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":280.96,"high":283.48,"low":280.4,"open":282,"volume":766000},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":285.2,"high":286.95,"low":281.5,"open":281.66,"volume":1197200},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":285.57,"high":287.91,"low":284.22,"open":285.5,"volume":1347800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":286.42,"high":287.75,"low":285.06,"open":285.57,"volume":915600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":286.36,"high":288.77,"low":286.36,"open":287.15,"volume":812600},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":286.76,"high":287.85,"low":285.78,"open":287.12,"volume":705100},{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":288.13,"high":288.77,"low":286.71,"open":287.05,"volume":887900},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":288.49,"high":290.06,"low":287.61,"open":288.5,"volume":1319300}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":286.79,"high":292.97,"low":286.03,"open":290.64,"volume":1811000},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":290.67,"high":291.28,"low":287.04,"open":287.68,"volume":1139700},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":289.67,"high":290.74,"low":288.94,"open":290.58,"volume":1150900},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":289.12,"high":290.07,"low":286.86,"open":288.3,"volume":1230100},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":290.28,"high":291.24,"low":289.2,"open":289.47,"volume":768700},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":289.83,"high":292.07,"low":289.72,"open":291.48,"volume":805200},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":289.85,"high":290.99,"low":288.77,"open":290.82,"volume":882400},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":288.13,"high":290.49,"low":286.17,"open":290.2,"volume":1117400},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":290.41,"high":290.77,"low":286.58,"open":288.07,"volume":1086200},{"timestamp":1501507800,"date":"2017-07-31","index":10234,"close":292.13,"high":293.84,"low":291.03,"open":291.42,"volume":1139200},{"timestamp":1501594200,"date":"2017-08-01","index":10235,"close":292.65,"high":294.33,"low":291.9,"open":293.93,"volume":1036700}]},{"date":"2017-04-25","estimated":2.79,"reported":3,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":270.23,"high":272.34,"low":268.18,"open":272.34,"volume":1020800},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":269.03,"high":271.36,"low":268.83,"open":270.19,"volume":789300},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":270.27,"high":270.52,"low":268.18,"open":269,"volume":744400},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":268.51,"high":270.48,"low":268.04,"open":269.89,"volume":955400},{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":268,"high":270.28,"low":268,"open":268.14,"volume":764000},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":269.88,"high":269.9,"low":267.91,"open":268.13,"volume":811600},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":268.78,"high":270.7,"low":268.22,"open":269.88,"volume":762800},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":269.63,"high":270.05,"low":268.67,"open":269.69,"volume":815900},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":271.85,"high":273.2,"low":269.67,"open":270.15,"volume":814600},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":273.09,"high":274.49,"low":272,"open":272.2,"volume":955500},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":276.21,"high":276.64,"low":274.31,"open":275.54,"volume":1098800}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":270.02,"high":274.5,"low":267.68,"open":273.9,"volume":2963900},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":270.35,"high":272.51,"low":269.54,"open":270.59,"volume":1477200},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":271.14,"high":272.77,"low":269.94,"open":270.84,"volume":953800},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":269.45,"high":271.54,"low":268.62,"open":271.07,"volume":1004200},{"timestamp":1493645400,"date":"2017-05-01","index":10171,"close":268.43,"high":270.11,"low":268.37,"open":269.55,"volume":841500},{"timestamp":1493731800,"date":"2017-05-02","index":10172,"close":269.49,"high":269.87,"low":268,"open":268.19,"volume":737100},{"timestamp":1493818200,"date":"2017-05-03","index":10173,"close":269.6,"high":269.95,"low":268.2,"open":268.75,"volume":636500},{"timestamp":1493904600,"date":"2017-05-04","index":10174,"close":270.51,"high":270.71,"low":268.86,"open":269.87,"volume":691100},{"timestamp":1493991000,"date":"2017-05-05","index":10175,"close":273.03,"high":273.1,"low":270.21,"open":270.68,"volume":812700},{"timestamp":1494250200,"date":"2017-05-08","index":10176,"close":272.5,"high":274,"low":272.1,"open":272.92,"volume":674800},{"timestamp":1494336600,"date":"2017-05-09","index":10177,"close":273.87,"high":274.22,"low":272.27,"open":273,"volume":897900}]},{"date":"2017-01-24","estimated":3.05,"reported":3.25,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":257.85,"high":258.57,"low":255.48,"open":255.48,"volume":1246000},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":257.81,"high":258.99,"low":257.43,"open":258,"volume":1067100},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":256.17,"high":258.96,"low":256.17,"open":258.16,"volume":1146400},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":255.13,"high":257,"low":251.71,"open":256.3,"volume":1613000},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":252.62,"high":255.33,"low":251.31,"open":254.91,"volume":1153300},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":254.53,"high":255.95,"low":252.02,"open":252.74,"volume":1162000},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":254.12,"high":254.34,"low":252.06,"open":253.46,"volume":1431000},{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":254.07,"high":254.73,"low":252.94,"open":254.1,"volume":925300},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":257.03,"high":257.44,"low":255.19,"open":255.57,"volume":1076500},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":257.73,"high":258.08,"low":256.1,"open":257.96,"volume":1184400},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":257.48,"high":259.74,"low":255.02,"open":258.15,"volume":1606300}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":252.91,"high":253.45,"low":249.02,"open":250.38,"volume":2985000},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":251,"high":254.33,"low":248,"open":253.06,"volume":2329900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":254.97,"high":254.99,"low":249.55,"open":250,"volume":1956700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":253.5,"high":259.12,"low":250.13,"open":254.98,"volume":2597200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":252.83,"high":256.28,"low":251.88,"open":254.33,"volume":1537400},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":251.33,"high":252.5,"low":249.96,"open":252.32,"volume":1276300},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":250.9,"high":252.56,"low":249.98,"open":250.83,"volume":1210400},{"timestamp":1486045800,"date":"2017-02-02","index":10111,"close":251.97,"high":252.17,"low":250.34,"open":250.9,"volume":1045700},{"timestamp":1486132200,"date":"2017-02-03","index":10112,"close":254.46,"high":256.46,"low":251.5,"open":252.67,"volume":1803700},{"timestamp":1486391400,"date":"2017-02-06","index":10113,"close":255.31,"high":257.07,"low":254.11,"open":254.43,"volume":980800},{"timestamp":1486477800,"date":"2017-02-07","index":10114,"close":256.37,"high":257.3,"low":255.58,"open":256,"volume":977800}]},{"date":"2016-10-25","estimated":2.87,"reported":3.27,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":233.29,"high":234.93,"low":233.12,"open":233.82,"volume":990000},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":231.85,"high":233.63,"low":231.64,"open":233,"volume":1060700},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":232.1,"high":233.12,"low":231.37,"open":231.93,"volume":1256000},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":232.99,"high":233.42,"low":231.05,"open":231.66,"volume":1112000},{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":232.57,"high":234.09,"low":231.93,"open":233.38,"volume":1081000},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":232.77,"high":234.33,"low":232.6,"open":232.68,"volume":793300},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":232.79,"high":239.6,"low":232.58,"open":234.29,"volume":867900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":232.33,"high":233.74,"low":231.58,"open":233.08,"volume":992400},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":231.83,"high":232.71,"low":230.72,"open":232.15,"volume":922800},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":230.52,"high":231.16,"low":228.5,"open":231.07,"volume":1553000},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":232.16,"high":232.49,"low":230.92,"open":231.5,"volume":1304900}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":249.26,"high":249.79,"low":238.64,"open":241.08,"volume":3130700},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":250.09,"high":252,"low":247.49,"open":248.6,"volume":2112300},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":248.53,"high":251.24,"low":248.05,"open":250.28,"volume":1294400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":248,"high":250.17,"low":247.69,"open":248.72,"volume":1119000},{"timestamp":1477920600,"date":"2016-10-31","index":10047,"close":246.38,"high":248.81,"low":245.68,"open":248.24,"volume":1320900},{"timestamp":1478007000,"date":"2016-11-01","index":10048,"close":244.98,"high":247.19,"low":244.23,"open":247.19,"volume":1081000},{"timestamp":1478093400,"date":"2016-11-02","index":10049,"close":245.11,"high":247.65,"low":244.2,"open":244.95,"volume":953800},{"timestamp":1478179800,"date":"2016-11-03","index":10050,"close":238.7,"high":243.4,"low":237.11,"open":242.55,"volume":1695100},{"timestamp":1478266200,"date":"2016-11-04","index":10051,"close":236.28,"high":239.7,"low":236.21,"open":238.85,"volume":1512200},{"timestamp":1478529000,"date":"2016-11-07","index":10052,"close":239.27,"high":239.92,"low":237.52,"open":239.83,"volume":1376000},{"timestamp":1478615400,"date":"2016-11-08","index":10053,"close":239.19,"high":240.92,"low":238.6,"open":239,"volume":1259300}]},{"date":"2016-07-19","estimated":2.93,"reported":3.28,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":249.35,"high":249.92,"low":248.17,"open":248.17,"volume":1427800},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":249.51,"high":250.38,"low":248.42,"open":248.8,"volume":1327600},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":250.08,"high":251.32,"low":247.88,"open":250.95,"volume":1387400},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":249.77,"high":251.22,"low":248.61,"open":250.23,"volume":961300},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":251.9,"high":252.3,"low":248.5,"open":250.78,"volume":1082800},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":254.39,"high":256.34,"low":251.92,"open":252.38,"volume":6337100},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":254.7,"high":256.38,"low":254.03,"open":255.64,"volume":4167000},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":255.9,"high":256.44,"low":254.92,"open":255.1,"volume":4781700},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":256,"high":257.94,"low":254.7,"open":257.19,"volume":3323800},{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":256.98,"high":257.62,"low":256.1,"open":257.11,"volume":3460700},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":256.29,"high":258.29,"low":255.3,"open":257.78,"volume":2345800}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":258.96,"high":263.37,"low":252.1,"open":258.54,"volume":4980000},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":256.67,"high":259.82,"low":255.89,"open":259.32,"volume":3361600},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":254.14,"high":257.49,"low":251.6,"open":257.49,"volume":2733400},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":257.31,"high":257.49,"low":253.05,"open":254.6,"volume":1864500},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":255.62,"high":257.28,"low":254.72,"open":256.82,"volume":1295200},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":254.76,"high":256.46,"low":253.83,"open":255.62,"volume":2121500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":254.16,"high":256,"low":253.03,"open":255.47,"volume":2593300},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":254.55,"high":254.89,"low":252.05,"open":254.2,"volume":2716000},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":252.73,"high":254.81,"low":252.7,"open":254.5,"volume":2178300},{"timestamp":1470058200,"date":"2016-08-01","index":9983,"close":254.84,"high":254.93,"low":252.3,"open":252.63,"volume":2782400},{"timestamp":1470144600,"date":"2016-08-02","index":9984,"close":257,"high":257.46,"low":252.73,"open":254.17,"volume":4770800}]},{"date":"2016-04-26","estimated":2.59,"reported":2.58,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":224.65,"high":226.71,"low":224.11,"open":226.05,"volume":1140200},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":225.98,"high":226.87,"low":224.18,"open":224.75,"volume":682400},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":226.38,"high":227.16,"low":224.93,"open":227,"volume":808500},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":225.44,"high":226.79,"low":225.19,"open":226.79,"volume":774300},{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":225.81,"high":225.92,"low":224.62,"open":225.87,"volume":1134600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":227.14,"high":227.63,"low":225.3,"open":225.81,"volume":824200},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":226.51,"high":227.89,"low":226.29,"open":227.16,"volume":721100},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":226.58,"high":228.12,"low":226.06,"open":227,"volume":887300},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":226.07,"high":227.31,"low":225.65,"open":226.31,"volume":996700},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":226.83,"high":227.87,"low":225.6,"open":226.6,"volume":1037300},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":226.3,"high":226.99,"low":225.34,"open":226.04,"volume":986300}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":232.16,"high":232.22,"low":227.85,"open":227.85,"volume":1918300},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":233.65,"high":234.59,"low":229.96,"open":230.09,"volume":1405700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":232.72,"high":234.48,"low":231.9,"open":232.2,"volume":1034900},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":232.38,"high":232.97,"low":230.82,"open":232.1,"volume":952200},{"timestamp":1462195800,"date":"2016-05-02","index":9920,"close":233.24,"high":233.8,"low":232.43,"open":232.74,"volume":1008100},{"timestamp":1462282200,"date":"2016-05-03","index":9921,"close":234.7,"high":234.83,"low":231.37,"open":232.34,"volume":1166400},{"timestamp":1462368600,"date":"2016-05-04","index":9922,"close":236.01,"high":236.34,"low":233.09,"open":233.85,"volume":1382900},{"timestamp":1462455000,"date":"2016-05-05","index":9923,"close":238.14,"high":238.16,"low":235.44,"open":236.1,"volume":1198900},{"timestamp":1462541400,"date":"2016-05-06","index":9924,"close":240.26,"high":240.5,"low":237.79,"open":238,"volume":1140800},{"timestamp":1462800600,"date":"2016-05-09","index":9925,"close":240.32,"high":242,"low":239.52,"open":240.26,"volume":1498800},{"timestamp":1462887000,"date":"2016-05-10","index":9926,"close":244.36,"high":244.55,"low":241.29,"open":241.31,"volume":1141400}]},{"date":"2016-01-26","estimated":2.94,"reported":2.87,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":212.91,"high":216.35,"low":212.37,"open":215.01,"volume":1764600},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":215.35,"high":216.47,"low":213.23,"open":215.07,"volume":2550100},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":217.96,"high":218.1,"low":214.51,"open":216.03,"volume":1354800},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":214.4,"high":219.62,"low":214.06,"open":219.26,"volume":1374100},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":216.42,"high":217.13,"low":212.27,"open":214.42,"volume":1920700},{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":215.99,"high":217.01,"low":211.99,"open":211.99,"volume":2809100},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":215.29,"high":220.78,"low":213.17,"open":216.69,"volume":2918100},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":210.4,"high":216.2,"low":207.62,"open":213.05,"volume":2459700},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":210.79,"high":212,"low":208.75,"open":211.2,"volume":1562900},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":212.04,"high":213.71,"low":211.01,"open":213.71,"volume":1517900},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":211.01,"high":212.75,"low":210,"open":211.84,"volume":1792100}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":209.93,"high":211.22,"low":200.47,"open":201.43,"volume":4440800},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":207.86,"high":211.64,"low":207,"open":209.89,"volume":2694800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":206.66,"high":209.43,"low":206.17,"open":208.49,"volume":1862900},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":211,"high":211.05,"low":206.12,"open":207.83,"volume":2595900},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":209.8,"high":211.34,"low":208.87,"open":209.26,"volume":1673100},{"timestamp":1454423400,"date":"2016-02-02","index":9858,"close":210.45,"high":210.98,"low":207.64,"open":209.5,"volume":1574600},{"timestamp":1454509800,"date":"2016-02-03","index":9859,"close":212.92,"high":213.64,"low":210.13,"open":212,"volume":2231200},{"timestamp":1454596200,"date":"2016-02-04","index":9860,"close":210.21,"high":213.38,"low":209.28,"open":212.5,"volume":1628200},{"timestamp":1454682600,"date":"2016-02-05","index":9861,"close":211.94,"high":212.57,"low":209.57,"open":210.34,"volume":1892400},{"timestamp":1454941800,"date":"2016-02-08","index":9862,"close":214.53,"high":215.15,"low":209.3,"open":209.33,"volume":2502100},{"timestamp":1455028200,"date":"2016-02-09","index":9863,"close":215.98,"high":217.33,"low":212.24,"open":213.12,"volume":1983100}]},{"date":"2015-10-20","estimated":2.72,"reported":2.84,"pre":[{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":211.73,"high":211.86,"low":207.7,"open":208.3,"volume":1347600},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":210.4,"high":212.65,"low":210.27,"open":211.7,"volume":1625700},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":212.95,"high":214.02,"low":211.04,"open":211.79,"volume":1122200},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":214.37,"high":214.66,"low":211.34,"open":212.28,"volume":782100},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":213.26,"high":216.27,"low":213.22,"open":214.44,"volume":1340000},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":214.33,"high":214.63,"low":212.76,"open":213.61,"volume":1048100},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":211.98,"high":214.36,"low":211.94,"open":213.22,"volume":1026200},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":208.15,"high":212.59,"low":207.99,"open":212.05,"volume":1192100},{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":209.18,"high":211.7,"low":207.51,"open":209.23,"volume":1496900},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":209.78,"high":211,"low":208.69,"open":210.4,"volume":1145300},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":210.64,"high":210.73,"low":208.5,"open":209.24,"volume":1329900}],"post":[{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":208.73,"high":209.55,"low":205.14,"open":207.38,"volume":1926500},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":211.56,"high":213.16,"low":208.74,"open":209.76,"volume":1332400},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":216.51,"high":216.99,"low":212.22,"open":212.22,"volume":1190100},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":219.32,"high":219.42,"low":217.23,"open":218,"volume":1280900},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":220.94,"high":221.35,"low":218.89,"open":219.32,"volume":1383800},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":223.04,"high":225.15,"low":219.81,"open":219.97,"volume":1399900},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":221.04,"high":224.44,"low":218.36,"open":222.25,"volume":1973500},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":218.25,"high":222.69,"low":217.77,"open":221,"volume":1795900},{"timestamp":1446211800,"date":"2015-10-30","index":9795,"close":219.83,"high":220.69,"low":218.33,"open":219,"volume":1774000},{"timestamp":1446474600,"date":"2015-11-02","index":9796,"close":220.59,"high":221,"low":218.91,"open":219.89,"volume":1160700},{"timestamp":1446561000,"date":"2015-11-03","index":9797,"close":218.9,"high":220.46,"low":218.34,"open":220,"volume":1046300}]},{"date":"2015-07-20","estimated":2.66,"reported":2.94,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":187.3,"high":188.79,"low":186.76,"open":188.71,"volume":1024500},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":187.99,"high":188.48,"low":186.42,"open":186.73,"volume":902600},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":190.16,"high":190.28,"low":187.54,"open":188.57,"volume":1328500},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":190.05,"high":191.33,"low":188.29,"open":188.51,"volume":1528200},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":192.13,"high":193.12,"low":191.21,"open":191.76,"volume":1442100},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":194.19,"high":197,"low":192.87,"open":193.99,"volume":1638900},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":197.88,"high":198.39,"low":195.61,"open":196,"volume":1197200},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":199.05,"high":199.82,"low":198.36,"open":198.9,"volume":1059200},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":199.41,"high":199.64,"low":198.06,"open":199.19,"volume":972200},{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":201.62,"high":201.81,"low":199.6,"open":199.8,"volume":975600},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":201.18,"high":201.66,"low":200.4,"open":200.93,"volume":997900}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":205.13,"high":205.39,"low":201.03,"open":202.31,"volume":2052000},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":203.15,"high":204.76,"low":202.85,"open":204.44,"volume":1767000},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":202.79,"high":204.44,"low":202,"open":203.33,"volume":1124200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":202.83,"high":204.96,"low":202.64,"open":202.81,"volume":1175100},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":201.04,"high":202.94,"low":200.68,"open":202.8,"volume":1124800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":201.17,"high":201.76,"low":199.38,"open":200.36,"volume":997600},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":203.63,"high":204.72,"low":201.28,"open":202.42,"volume":1125300},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":208.15,"high":210.41,"low":204.31,"open":204.77,"volume":2491000},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":206.47,"high":208.5,"low":205.95,"open":207.22,"volume":1554700},{"timestamp":1438349400,"date":"2015-07-31","index":9731,"close":207.1,"high":208.51,"low":206.53,"open":207.61,"volume":1116800},{"timestamp":1438608600,"date":"2015-08-03","index":9732,"close":207.79,"high":207.99,"low":206.06,"open":207.27,"volume":1064200}]},{"date":"2015-04-21","estimated":2.5,"reported":2.74,"pre":[{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":200.53,"high":201.12,"low":197.85,"open":199.33,"volume":1366300},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":200.15,"high":202.55,"low":199.9,"open":201,"volume":1084800},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":200.81,"high":201.89,"low":199.63,"open":200.45,"volume":944800},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":201.44,"high":201.91,"low":200.29,"open":200.52,"volume":828100},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":200.4,"high":202.19,"low":200.28,"open":201.37,"volume":1279000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":197.05,"high":201.13,"low":196.82,"open":200.03,"volume":2130400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":197.34,"high":197.77,"low":196.35,"open":196.89,"volume":1586900},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":197.21,"high":199.46,"low":197.04,"open":198.27,"volume":1154300},{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":197.12,"high":198.04,"low":195.67,"open":196.58,"volume":1065300},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":194.82,"high":196.44,"low":193.94,"open":195.8,"volume":1229900},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":196.8,"high":197.65,"low":195,"open":195.28,"volume":1276600}],"post":[{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":196.29,"high":198.34,"low":195.11,"open":198.05,"volume":1421000},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":197.63,"high":198.09,"low":195.21,"open":196.7,"volume":1127300},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":197.2,"high":198.93,"low":196.05,"open":197.49,"volume":1178700},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":195.37,"high":197.24,"low":195,"open":197.01,"volume":1307400},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":193.84,"high":196.58,"low":193.53,"open":195.64,"volume":1377700},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":194.02,"high":194.27,"low":191.59,"open":193.75,"volume":1095600},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":191.29,"high":194.07,"low":190.93,"open":193.38,"volume":1427200},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":186.6,"high":191.46,"low":185.65,"open":190.97,"volume":2257200},{"timestamp":1430487000,"date":"2015-05-01","index":9668,"close":189,"high":189.15,"low":186.8,"open":186.8,"volume":1196000},{"timestamp":1430746200,"date":"2015-05-04","index":9669,"close":189.69,"high":190.85,"low":189.15,"open":189.2,"volume":912400},{"timestamp":1430832600,"date":"2015-05-05","index":9670,"close":187.35,"high":189.9,"low":187.11,"open":189.25,"volume":993600}]},{"date":"2015-01-27","estimated":2.85,"reported":3.01,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":195.02,"high":197.07,"low":194.82,"open":195.09,"volume":1439500},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":194.47,"high":196.23,"low":193.71,"open":195.51,"volume":896400},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":194.35,"high":198.44,"low":192.68,"open":196.14,"volume":1095000},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":193.23,"high":194.24,"low":191.63,"open":194.15,"volume":1101100},{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":192.37,"high":194.73,"low":191.85,"open":194.16,"volume":896600},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":194.71,"high":194.77,"low":191.88,"open":191.88,"volume":1085600},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":195.75,"high":196.99,"low":193.01,"open":196.63,"volume":857800},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":195.5,"high":196.75,"low":194.11,"open":195,"volume":966600},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":198.09,"high":198.56,"low":195.28,"open":197,"volume":1307900},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":197.44,"high":198.88,"low":196.95,"open":197.99,"volume":1313000},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":195.68,"high":196.92,"low":193.03,"open":196.25,"volume":1338900}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":190.55,"high":193.49,"low":190.32,"open":193,"volume":1942700},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":189.25,"high":194.8,"low":189,"open":191.84,"volume":1570400},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":192.5,"high":192.53,"low":187.1,"open":189.26,"volume":2017000},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":188.37,"high":190.96,"low":188.28,"open":189.77,"volume":2287900},{"timestamp":1422887400,"date":"2015-02-02","index":9606,"close":189.33,"high":189.76,"low":186.01,"open":188.41,"volume":1554000},{"timestamp":1422973800,"date":"2015-02-03","index":9607,"close":192,"high":192.3,"low":189.59,"open":190.38,"volume":1618200},{"timestamp":1423060200,"date":"2015-02-04","index":9608,"close":192.28,"high":193.53,"low":190.62,"open":191.34,"volume":1230900},{"timestamp":1423146600,"date":"2015-02-05","index":9609,"close":194.06,"high":194.47,"low":191.58,"open":193.08,"volume":1063200},{"timestamp":1423233000,"date":"2015-02-06","index":9610,"close":195.24,"high":196.95,"low":192.9,"open":194.29,"volume":1127100},{"timestamp":1423492200,"date":"2015-02-09","index":9611,"close":193.02,"high":194.99,"low":192.7,"open":194.35,"volume":1208300},{"timestamp":1423578600,"date":"2015-02-10","index":9612,"close":195.67,"high":195.98,"low":193.88,"open":195.1,"volume":1280600}]},{"date":"2014-10-21","estimated":2.71,"reported":2.76,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":176.92,"high":179.7,"low":176.67,"open":179.62,"volume":1486300},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":173.02,"high":176.56,"low":173,"open":176.4,"volume":1182700},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":176.35,"high":176.55,"low":171.83,"open":173.27,"volume":1677600},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":174.55,"high":176.56,"low":173.55,"open":176.32,"volume":1581500},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":174.47,"high":176.78,"low":173.7,"open":174.68,"volume":1668600},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":172.88,"high":176.45,"low":172.78,"open":173.97,"volume":1473800},{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":176.11,"high":177.75,"low":173.14,"open":173.55,"volume":1585300},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":175.19,"high":176.02,"low":170.26,"open":174.01,"volume":2180500},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":174.72,"high":176.73,"low":172.45,"open":173.23,"volume":1972800},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":176.24,"high":177.89,"low":175.86,"open":176.84,"volume":2360100},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":175.53,"high":176.37,"low":173.93,"open":175.93,"volume":2054900}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":172.61,"high":173.85,"low":166.28,"open":170.15,"volume":4106600},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":176.01,"high":177.84,"low":170.71,"open":171,"volume":3805700},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":180.67,"high":181.63,"low":177.09,"open":177.09,"volume":2442900},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":181.33,"high":181.76,"low":179.42,"open":181.67,"volume":1550700},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":183,"high":183.1,"low":180.7,"open":181.69,"volume":1071400},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":185.55,"high":185.55,"low":182.68,"open":184.1,"volume":1809200},{"timestamp":1414589400,"date":"2014-10-29","index":9542,"close":186.43,"high":186.78,"low":184.91,"open":186.03,"volume":1663700},{"timestamp":1414675800,"date":"2014-10-30","index":9543,"close":189.29,"high":189.62,"low":184.83,"open":185.96,"volume":1586100},{"timestamp":1414762200,"date":"2014-10-31","index":9544,"close":190.57,"high":191.92,"low":189.66,"open":191.4,"volume":1699900},{"timestamp":1415025000,"date":"2014-11-03","index":9545,"close":190.75,"high":191.93,"low":188.63,"open":191.3,"volume":1145900},{"timestamp":1415111400,"date":"2014-11-04","index":9546,"close":190.79,"high":192.94,"low":190.29,"open":190.84,"volume":1667900}]},{"date":"2014-07-22","estimated":2.66,"reported":2.76,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":158.3,"high":159.71,"low":157.71,"open":159.25,"volume":1164700},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":157.21,"high":158.44,"low":156.96,"open":158.44,"volume":970900},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":157.93,"high":158.73,"low":157.43,"open":158.12,"volume":827400},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":158.18,"high":159.04,"low":156.23,"open":156.23,"volume":815700},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":160.31,"high":160.62,"low":157.93,"open":158.13,"volume":1073600},{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":161.81,"high":161.98,"low":160.5,"open":160.78,"volume":1045100},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":162.62,"high":163.49,"low":161.47,"open":161.73,"volume":1312000},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":161.55,"high":163.46,"low":161.15,"open":163.08,"volume":947800},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":161.33,"high":163.2,"low":160.56,"open":161.11,"volume":1190600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":162.49,"high":162.54,"low":161.06,"open":161.82,"volume":1074700},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":162.98,"high":163.67,"low":161.19,"open":162,"volume":1201200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":167.87,"high":168.18,"low":164.39,"open":164.5,"volume":2174500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":168.1,"high":169.21,"low":167.22,"open":167.76,"volume":1808500},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":169.97,"high":170.12,"low":167.82,"open":168.53,"volume":1617600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":170.04,"high":170.69,"low":169.19,"open":169.33,"volume":2112300},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":170,"high":170.57,"low":168.3,"open":169.99,"volume":1989600},{"timestamp":1406640600,"date":"2014-07-29","index":9477,"close":169.33,"high":170.66,"low":169.24,"open":170.5,"volume":1063100},{"timestamp":1406727000,"date":"2014-07-30","index":9478,"close":170.18,"high":171.36,"low":168.84,"open":170.24,"volume":1077200},{"timestamp":1406813400,"date":"2014-07-31","index":9479,"close":166.97,"high":169.24,"low":166.97,"open":169.08,"volume":1935900},{"timestamp":1406899800,"date":"2014-08-01","index":9480,"close":167.12,"high":168.77,"low":166.19,"open":166.72,"volume":1535900},{"timestamp":1407159000,"date":"2014-08-04","index":9481,"close":168.29,"high":168.58,"low":167.03,"open":167.56,"volume":1196400},{"timestamp":1407245400,"date":"2014-08-05","index":9482,"close":166.93,"high":169.16,"low":166.56,"open":167.79,"volume":1218900}]},{"date":"2014-04-22","estimated":2.53,"reported":2.87,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":159.61,"high":164.95,"low":159.42,"open":164.95,"volume":1622500},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":157.74,"high":160.61,"low":157.48,"open":159.38,"volume":1315200},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":156.65,"high":157.8,"low":154.75,"open":157.57,"volume":1782800},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":158.83,"high":159.95,"low":156.92,"open":158.03,"volume":1124300},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":155.43,"high":159.65,"low":155.31,"open":159.08,"volume":1499300},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":153.82,"high":155.39,"low":153.54,"open":154.97,"volume":2024200},{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":155.82,"high":157.16,"low":154.29,"open":155,"volume":1356100},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":157.39,"high":157.59,"low":154.21,"open":155.55,"volume":1160500},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":159.44,"high":159.47,"low":156.87,"open":158.44,"volume":1167900},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":160.25,"high":160.49,"low":158.25,"open":158.25,"volume":1544900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":161.49,"high":163.24,"low":160.36,"open":163.24,"volume":1303700}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":156.69,"high":164.71,"low":156.2,"open":164.68,"volume":2674100},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":161.98,"high":162.43,"low":155.82,"open":156.81,"volume":2862400},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":160.62,"high":162.59,"low":159.6,"open":162.43,"volume":1398300},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":161.09,"high":161.49,"low":158.69,"open":160.22,"volume":1803400},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":161.37,"high":162.27,"low":159.8,"open":161.33,"volume":1352700},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":161.99,"high":162.53,"low":160.91,"open":161.3,"volume":1225900},{"timestamp":1398864600,"date":"2014-04-30","index":9415,"close":164.14,"high":164.38,"low":161.35,"open":162.02,"volume":1615800},{"timestamp":1398951000,"date":"2014-05-01","index":9416,"close":162.85,"high":164.84,"low":162.32,"open":163.72,"volume":1301700},{"timestamp":1399037400,"date":"2014-05-02","index":9417,"close":163.9,"high":164.11,"low":162.7,"open":163,"volume":1133100},{"timestamp":1399296600,"date":"2014-05-05","index":9418,"close":165.12,"high":165.37,"low":162.79,"open":163.5,"volume":945500},{"timestamp":1399383000,"date":"2014-05-06","index":9419,"close":163.49,"high":165.3,"low":163.19,"open":164.66,"volume":1026600}]},{"date":"2014-01-23","estimated":1.95,"reported":2.04,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":148.61,"high":149.3,"low":147.5,"open":149,"volume":1684100},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":148.5,"high":149.1,"low":147.71,"open":148.39,"volume":1222700},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":148.73,"high":150.43,"low":148.54,"open":149,"volume":1646600},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":149.45,"high":149.69,"low":147.55,"open":148.99,"volume":1245800},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":150.92,"high":154.35,"low":150.51,"open":153.7,"volume":3449000},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":151.42,"high":151.93,"low":149.19,"open":151.13,"volume":2575800},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":153.5,"high":154.34,"low":151.1,"open":151.42,"volume":2294200},{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":153.49,"high":153.52,"low":152.62,"open":153,"volume":1378700},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":153.82,"high":153.99,"low":153.01,"open":153.73,"volume":2016300},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":154.1,"high":156.54,"low":153.79,"open":154,"volume":2274600},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":156.65,"high":157.05,"low":154.26,"open":155,"volume":2646600}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":150.49,"high":158.43,"low":150.3,"open":157.11,"volume":3944100},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":147.76,"high":151.33,"low":146.68,"open":151.33,"volume":3496200},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":147.02,"high":149.09,"low":145.12,"open":148.12,"volume":2851400},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":148.28,"high":148.82,"low":146.8,"open":147.01,"volume":2676000},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":147.35,"high":148.24,"low":146.5,"open":147.14,"volume":2501000},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":148.66,"high":150.29,"low":147.67,"open":148.59,"volume":1931600},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":150.91,"high":151.99,"low":145.94,"open":147.07,"volume":2618200},{"timestamp":1391437800,"date":"2014-02-03","index":9355,"close":147.74,"high":152,"low":147.42,"open":150.54,"volume":2307200},{"timestamp":1391524200,"date":"2014-02-04","index":9356,"close":148.18,"high":148.97,"low":144.69,"open":147.79,"volume":2205000},{"timestamp":1391610600,"date":"2014-02-05","index":9357,"close":150.39,"high":151.97,"low":147.43,"open":147.74,"volume":2728100},{"timestamp":1391697000,"date":"2014-02-06","index":9358,"close":151.74,"high":152.64,"low":149.5,"open":149.73,"volume":2073800}]},{"date":"2013-10-22","estimated":2.26,"reported":2.57,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":123.56,"high":124.96,"low":121.83,"open":122.17,"volume":1950700},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":122.46,"high":123.95,"low":122.39,"open":123.63,"volume":1080200},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":122.03,"high":123.14,"low":121.75,"open":122.62,"volume":1531000},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":126.68,"high":126.7,"low":122.71,"open":122.71,"volume":1323200},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":126.17,"high":126.58,"low":125.75,"open":126.21,"volume":1260000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":127.5,"high":127.63,"low":125.33,"open":125.84,"volume":790600},{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":125.9,"high":127.63,"low":125.72,"open":127.47,"volume":1109500},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":127.86,"high":127.99,"low":126.03,"open":126.66,"volume":1494000},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":129.36,"high":129.45,"low":127.09,"open":127.57,"volume":857700},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":128.9,"high":129.61,"low":128.65,"open":129.61,"volume":1447500},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":125.3,"high":129.06,"low":125.09,"open":128.9,"volume":3450600}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":130.05,"high":130.18,"low":127.29,"open":129.59,"volume":2784200},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":131.98,"high":132.03,"low":130,"open":130,"volume":1672200},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":132.62,"high":132.99,"low":131.39,"open":132.02,"volume":1125400},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":134,"high":134.19,"low":131.9,"open":132.41,"volume":1578100},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":133.23,"high":134.38,"low":132.95,"open":133.76,"volume":1316400},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":133.66,"high":133.89,"low":132.87,"open":133.4,"volume":1231100},{"timestamp":1383139800,"date":"2013-10-30","index":9291,"close":133.72,"high":134.96,"low":133.32,"open":134.12,"volume":1196100},{"timestamp":1383226200,"date":"2013-10-31","index":9292,"close":133.34,"high":134.78,"low":133.16,"open":134.01,"volume":1516500},{"timestamp":1383312600,"date":"2013-11-01","index":9293,"close":134.55,"high":136.84,"low":133.43,"open":133.54,"volume":2135000},{"timestamp":1383575400,"date":"2013-11-04","index":9294,"close":135.74,"high":136,"low":134.91,"open":135,"volume":833400},{"timestamp":1383661800,"date":"2013-11-05","index":9295,"close":135.47,"high":136.36,"low":135.05,"open":135.33,"volume":885700}]},{"date":"2013-07-23","estimated":2.2,"reported":2.64,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":109.17,"high":109.39,"low":108.72,"open":109.05,"volume":1102500},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":109.57,"high":110.31,"low":109.15,"open":109.73,"volume":1150900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":111.52,"high":111.68,"low":109.48,"open":109.62,"volume":1397000},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":113.1,"high":113.16,"low":112.02,"open":112.38,"volume":1118300},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":112.53,"high":113.57,"low":111.78,"open":113.12,"volume":1459400},{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":114.37,"high":114.37,"low":112.46,"open":112.75,"volume":1446000},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":112.6,"high":114.51,"low":112.57,"open":114.33,"volume":1274500},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":114.08,"high":114.08,"low":112.9,"open":112.99,"volume":1130600},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":115.39,"high":115.39,"low":114.07,"open":114.18,"volume":1058200},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":115.55,"high":115.63,"low":114.69,"open":114.98,"volume":1713900},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":115.65,"high":115.9,"low":115.18,"open":115.8,"volume":1129200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":117.92,"high":119.61,"low":117.01,"open":118.2,"volume":2643500},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":119.12,"high":120.38,"low":118.23,"open":118.57,"volume":2220700},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":119.5,"high":119.52,"low":117.3,"open":117.6,"volume":2833300},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":120,"high":120.05,"low":118.81,"open":119,"volume":1675800},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":119.99,"high":120.39,"low":118.81,"open":118.82,"volume":1726900},{"timestamp":1375191000,"date":"2013-07-30","index":9226,"close":120.09,"high":120.92,"low":119.48,"open":120.52,"volume":1584600},{"timestamp":1375277400,"date":"2013-07-31","index":9227,"close":120.12,"high":121.57,"low":119.32,"open":120.44,"volume":1852200},{"timestamp":1375363800,"date":"2013-08-01","index":9228,"close":122.17,"high":122.24,"low":120.75,"open":120.76,"volume":1238500},{"timestamp":1375450200,"date":"2013-08-02","index":9229,"close":123.77,"high":124.08,"low":121.94,"open":123.12,"volume":1842300},{"timestamp":1375709400,"date":"2013-08-05","index":9230,"close":124.15,"high":124.63,"low":123.23,"open":123.55,"volume":1166200},{"timestamp":1375795800,"date":"2013-08-06","index":9231,"close":124.26,"high":124.53,"low":123.87,"open":124.04,"volume":1597700}]},{"date":"2013-04-23","estimated":2.04,"reported":2.33,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":95.09,"high":95.1,"low":94.04,"open":94.58,"volume":1197700},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":95.41,"high":95.51,"low":94.31,"open":95.32,"volume":1432700},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":95.98,"high":96.37,"low":95.69,"open":95.86,"volume":1372100},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":97.3,"high":97.57,"low":96.27,"open":96.34,"volume":1868000},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":97.18,"high":97.25,"low":96.25,"open":96.9,"volume":1235000},{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":95.44,"high":97.15,"low":95.24,"open":96.56,"volume":1636300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":96.26,"high":96.34,"low":95.62,"open":96.07,"volume":1516900},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":95.56,"high":96.07,"low":94.7,"open":95.89,"volume":1883900},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":95.02,"high":95.95,"low":94.54,"open":95.85,"volume":1287800},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":96.28,"high":96.5,"low":95.36,"open":95.5,"volume":1487500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":95.85,"high":96.67,"low":95.67,"open":96.6,"volume":1378500}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":97.06,"high":99.49,"low":95.86,"open":98.25,"volume":2489300},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":97.69,"high":98.28,"low":97.55,"open":97.63,"volume":1913400},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":98.27,"high":98.65,"low":96,"open":96.04,"volume":2109700},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":98.97,"high":99.4,"low":98.14,"open":98.27,"volume":1634800},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":99.06,"high":99.21,"low":98.57,"open":98.99,"volume":1232000},{"timestamp":1367328600,"date":"2013-04-30","index":9163,"close":99.09,"high":99.2,"low":98.34,"open":98.6,"volume":1813500},{"timestamp":1367415000,"date":"2013-05-01","index":9164,"close":99.35,"high":100.24,"low":98.77,"open":98.9,"volume":1957100},{"timestamp":1367501400,"date":"2013-05-02","index":9165,"close":100.67,"high":101.12,"low":99.16,"open":99.53,"volume":1805400},{"timestamp":1367587800,"date":"2013-05-03","index":9166,"close":102.01,"high":102.15,"low":100.84,"open":101,"volume":2356600},{"timestamp":1367847000,"date":"2013-05-06","index":9167,"close":102.19,"high":102.89,"low":101.57,"open":101.72,"volume":2300200},{"timestamp":1367933400,"date":"2013-05-07","index":9168,"close":102.88,"high":102.89,"low":102.03,"open":102.25,"volume":1497800}]},{"date":"2013-01-24","estimated":1.82,"reported":1.91,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":92.96,"high":93.8,"low":92.46,"open":93.8,"volume":1340600},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":93.99,"high":94.04,"low":92.61,"open":93.17,"volume":1289800},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":94.11,"high":94.35,"low":93.56,"open":94.28,"volume":1634300},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":93.71,"high":94.77,"low":93.63,"open":94.46,"volume":1174300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":93.91,"high":93.94,"low":93.09,"open":93.09,"volume":850100},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":94.02,"high":94.34,"low":93.35,"open":93.49,"volume":1239200},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":93.55,"high":93.81,"low":93.04,"open":93.77,"volume":1150600},{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":94.75,"high":95,"low":93.71,"open":93.96,"volume":1343700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":93.97,"high":94.91,"low":93.88,"open":94.75,"volume":2414700},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":95.33,"high":95.61,"low":93.79,"open":94,"volume":1613600},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":96.07,"high":96.07,"low":94.02,"open":94.72,"volume":2417000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":93.25,"high":96.52,"low":92.9,"open":96.52,"volume":4129600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":92.39,"high":93.26,"low":92.28,"open":93.24,"volume":3366100},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":89.32,"high":92.49,"low":89.02,"open":92.49,"volume":4172000},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":89.85,"high":90.52,"low":89.3,"open":89.45,"volume":3028500},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":88.21,"high":89.98,"low":88.03,"open":89.88,"volume":6843500},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":86.87,"high":88.38,"low":86.72,"open":88.06,"volume":5312000},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":87.22,"high":87.79,"low":86.37,"open":87.52,"volume":3427400},{"timestamp":1359988200,"date":"2013-02-04","index":9104,"close":86.7,"high":87.11,"low":86.37,"open":86.54,"volume":2837700},{"timestamp":1360074600,"date":"2013-02-05","index":9105,"close":87.01,"high":87.53,"low":86.59,"open":87.49,"volume":2888300},{"timestamp":1360161000,"date":"2013-02-06","index":9106,"close":87.6,"high":87.6,"low":86.61,"open":86.7,"volume":2524000},{"timestamp":1360247400,"date":"2013-02-07","index":9107,"close":87.44,"high":88.05,"low":86.85,"open":87.4,"volume":1963100}]},{"date":"2012-10-24","estimated":1.85,"reported":2.21,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":93.72,"high":94.82,"low":93.71,"open":94.07,"volume":806100},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":92.71,"high":93.82,"low":92.48,"open":93.82,"volume":1000700},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":92.72,"high":93.44,"low":92.7,"open":93.19,"volume":533400},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":92.96,"high":93.89,"low":92.5,"open":93.06,"volume":969200},{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":92.5,"high":92.94,"low":92.42,"open":92.75,"volume":1258100},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":93.37,"high":93.41,"low":92.71,"open":92.86,"volume":1162800},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":93.58,"high":93.98,"low":93.24,"open":93.63,"volume":1004600},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":94.32,"high":94.4,"low":93.19,"open":93.58,"volume":1165700},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":92.89,"high":94.3,"low":92.69,"open":94.21,"volume":1518900},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":92.77,"high":93.11,"low":92,"open":92.65,"volume":762800},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":91.95,"high":92.44,"low":91.39,"open":92.28,"volume":1222400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":93.92,"high":94.96,"low":92.09,"open":92.09,"volume":2011200},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":93.55,"high":94.73,"low":92.81,"open":94.52,"volume":1111700},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":92.84,"high":93.68,"low":92.26,"open":92.86,"volume":1469000},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":93.67,"high":94.54,"low":93.03,"open":94.45,"volume":1171500},{"timestamp":1351776600,"date":"2012-11-01","index":9041,"close":94.19,"high":94.86,"low":93.66,"open":93.77,"volume":1189100},{"timestamp":1351863000,"date":"2012-11-02","index":9042,"close":93.72,"high":94.8,"low":93.5,"open":94.5,"volume":2363400},{"timestamp":1352125800,"date":"2012-11-05","index":9043,"close":94.1,"high":94.4,"low":92.85,"open":93.49,"volume":1712100},{"timestamp":1352212200,"date":"2012-11-06","index":9044,"close":94.87,"high":95.92,"low":93.88,"open":94.15,"volume":1879700},{"timestamp":1352298600,"date":"2012-11-07","index":9045,"close":91.15,"high":93.37,"low":89.38,"open":92.49,"volume":3714000},{"timestamp":1352385000,"date":"2012-11-08","index":9046,"close":89.92,"high":90.98,"low":89.27,"open":89.27,"volume":1773500},{"timestamp":1352471400,"date":"2012-11-09","index":9047,"close":89.98,"high":90.76,"low":89.16,"open":89.5,"volume":1782200}]},{"date":"2012-07-24","estimated":1.91,"reported":2.38,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":87.39,"high":87.55,"low":86.82,"open":86.89,"volume":1384000},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":87.02,"high":88.23,"low":86.71,"open":87.67,"volume":963200},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":86.84,"high":87.3,"low":86.52,"open":87.1,"volume":1402100},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":86.02,"high":86.61,"low":85.65,"open":86.41,"volume":1610200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":87.25,"high":87.33,"low":86.1,"open":86.13,"volume":1378300},{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":87.14,"high":87.22,"low":86.16,"open":87.01,"volume":1118300},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":87.43,"high":87.81,"low":86.72,"open":87.14,"volume":1300400},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":88.6,"high":88.67,"low":87.27,"open":87.4,"volume":1154000},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":88.51,"high":88.8,"low":87.77,"open":88.8,"volume":1234700},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":87.71,"high":88.49,"low":87.38,"open":88.07,"volume":1348300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":86.91,"high":87.29,"low":86.57,"open":86.9,"volume":1541200}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":87.79,"high":89.16,"low":86.93,"open":87.49,"volume":2029800},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":87.68,"high":88.22,"low":86.56,"open":88.12,"volume":2346300},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":88.55,"high":88.87,"low":87.96,"open":88.65,"volume":1356800},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":90.2,"high":90.51,"low":88.65,"open":88.74,"volume":1495600},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":89.08,"high":89.85,"low":88.78,"open":89.59,"volume":1482300},{"timestamp":1343741400,"date":"2012-07-31","index":8977,"close":89.27,"high":89.61,"low":88.97,"open":89.18,"volume":2256200},{"timestamp":1343827800,"date":"2012-08-01","index":8978,"close":88.96,"high":90,"low":88.8,"open":89.86,"volume":3683000},{"timestamp":1343914200,"date":"2012-08-02","index":8979,"close":88.45,"high":88.83,"low":87.47,"open":88.74,"volume":1395600},{"timestamp":1344000600,"date":"2012-08-03","index":8980,"close":89.39,"high":89.56,"low":88.47,"open":89.43,"volume":1046300},{"timestamp":1344259800,"date":"2012-08-06","index":8981,"close":88.99,"high":89.84,"low":88.94,"open":89.61,"volume":837900},{"timestamp":1344346200,"date":"2012-08-07","index":8982,"close":90.32,"high":90.5,"low":89.12,"open":89.44,"volume":1330200}]},{"date":"2012-04-26","estimated":1.7,"reported":2.02,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":88.49,"high":88.95,"low":88.23,"open":88.37,"volume":1386800},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":90.17,"high":90.41,"low":88.7,"open":88.8,"volume":1467900},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":89.3,"high":90.59,"low":89.29,"open":89.93,"volume":1481300},{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":89.57,"high":89.8,"low":89.08,"open":89.55,"volume":2807200},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":90.6,"high":90.78,"low":89.03,"open":89.54,"volume":1373200},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":90.37,"high":90.77,"low":89.93,"open":90.29,"volume":946800},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":90.34,"high":90.97,"low":90.03,"open":90.7,"volume":1500100},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":90.84,"high":91.24,"low":90.32,"open":90.45,"volume":1118800},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":90.53,"high":90.74,"low":89.94,"open":89.99,"volume":1414300},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":91.13,"high":91.29,"low":90.53,"open":90.63,"volume":1291400},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":90.98,"high":91.89,"low":90.62,"open":91.74,"volume":1843400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":91.7,"high":92.24,"low":91.11,"open":91.41,"volume":1976200},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":91.3,"high":92.09,"low":91.2,"open":92.08,"volume":1526500},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":90.54,"high":91.1,"low":90.46,"open":91.1,"volume":1146200},{"timestamp":1335879000,"date":"2012-05-01","index":8914,"close":90.55,"high":91.02,"low":90.16,"open":90.61,"volume":1629300},{"timestamp":1335965400,"date":"2012-05-02","index":8915,"close":90.08,"high":90.29,"low":89.71,"open":89.71,"volume":2000800},{"timestamp":1336051800,"date":"2012-05-03","index":8916,"close":89.47,"high":90.08,"low":89.23,"open":89.83,"volume":1459400},{"timestamp":1336138200,"date":"2012-05-04","index":8917,"close":87.83,"high":89.55,"low":87.83,"open":89.28,"volume":2082600},{"timestamp":1336397400,"date":"2012-05-07","index":8918,"close":87.31,"high":88.11,"low":86.98,"open":87.78,"volume":2172100},{"timestamp":1336483800,"date":"2012-05-08","index":8919,"close":87.13,"high":87.22,"low":86.25,"open":86.99,"volume":1669100},{"timestamp":1336570200,"date":"2012-05-09","index":8920,"close":85.95,"high":86.91,"low":85.92,"open":86.53,"volume":1756900},{"timestamp":1336656600,"date":"2012-05-10","index":8921,"close":86.12,"high":86.91,"low":86,"open":86.59,"volume":1317200}]},{"date":"2012-01-26","estimated":1.94,"reported":2.14,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":80.62,"high":81.2,"low":80.36,"open":80.63,"volume":1846700},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":80.78,"high":81.13,"low":80.49,"open":80.49,"volume":1245900},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":81.69,"high":81.77,"low":80.76,"open":81.12,"volume":1822300},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":81.52,"high":81.53,"low":80.8,"open":81.16,"volume":1475600},{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":81.64,"high":82.1,"low":81.35,"open":82.05,"volume":1953700},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":82.28,"high":82.28,"low":81.34,"open":81.59,"volume":1155900},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":83.71,"high":83.71,"low":81.85,"open":82.25,"volume":1959400},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":82.78,"high":83.44,"low":82.54,"open":83.15,"volume":2461700},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":82.54,"high":82.86,"low":81.9,"open":82.83,"volume":1716700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":82.24,"high":82.81,"low":82.12,"open":82.55,"volume":1139000},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":81.73,"high":82.27,"low":81.25,"open":82.04,"volume":2421500}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":82.47,"high":82.95,"low":81.29,"open":82.47,"volume":2733700},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":82.02,"high":82.55,"low":81.66,"open":82,"volume":1952500},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":82.01,"high":82.13,"low":81.29,"open":81.32,"volume":3109900},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":82.32,"high":82.4,"low":81.7,"open":82.2,"volume":2878600},{"timestamp":1328106600,"date":"2012-02-01","index":8852,"close":83.52,"high":83.72,"low":82.26,"open":82.54,"volume":2114100},{"timestamp":1328193000,"date":"2012-02-02","index":8853,"close":83.17,"high":83.7,"low":82.9,"open":83.56,"volume":1298800},{"timestamp":1328279400,"date":"2012-02-03","index":8854,"close":84.59,"high":84.73,"low":83.25,"open":83.41,"volume":3366800},{"timestamp":1328538600,"date":"2012-02-06","index":8855,"close":85.25,"high":85.4,"low":84.34,"open":84.38,"volume":2028300},{"timestamp":1328625000,"date":"2012-02-07","index":8856,"close":86.63,"high":86.64,"low":85,"open":85,"volume":2871300},{"timestamp":1328711400,"date":"2012-02-08","index":8857,"close":87.64,"high":87.71,"low":86.14,"open":86.57,"volume":3394000},{"timestamp":1328797800,"date":"2012-02-09","index":8858,"close":88.01,"high":88.07,"low":87.4,"open":87.66,"volume":2865000}]},{"date":"2011-10-26","estimated":1.81,"reported":1.99,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":76.32,"high":76.6,"low":75.46,"open":75.46,"volume":1597200},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":76.13,"high":76.92,"low":75.96,"open":76.63,"volume":1437000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":76.41,"high":76.59,"low":75.28,"open":75.9,"volume":1138000},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":75.99,"high":77.1,"low":75.73,"open":77.01,"volume":1745000},{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":74.72,"high":76.45,"low":74.56,"open":75.75,"volume":2477000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":75.98,"high":76.42,"low":74.24,"open":74.8,"volume":1959500},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":75.47,"high":76.68,"low":75.21,"open":75.9,"volume":1226700},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":75.7,"high":76.05,"low":74.81,"open":75.75,"volume":1368600},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":77.4,"high":77.4,"low":75.64,"open":76.41,"volume":2122300},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":78.73,"high":78.86,"low":76.57,"open":77.39,"volume":2207100},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":78.89,"high":79.9,"low":78.05,"open":78.66,"volume":3274900}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":76.35,"high":78.94,"low":75.64,"open":78.94,"volume":4405800},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":75.65,"high":78.3,"low":75.22,"open":78.02,"volume":3157700},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":75.43,"high":76.69,"low":75.06,"open":75.72,"volume":2244700},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":75.9,"high":77,"low":75.09,"open":75.28,"volume":3272200},{"timestamp":1320154200,"date":"2011-11-01","index":8790,"close":73.99,"high":75.06,"low":73.48,"open":74.56,"volume":2709200},{"timestamp":1320240600,"date":"2011-11-02","index":8791,"close":74.52,"high":75.29,"low":74.33,"open":74.73,"volume":1968600},{"timestamp":1320327000,"date":"2011-11-03","index":8792,"close":76.09,"high":76.21,"low":74.6,"open":75.16,"volume":1411900},{"timestamp":1320413400,"date":"2011-11-04","index":8793,"close":76.52,"high":76.52,"low":74.74,"open":75.53,"volume":2933000},{"timestamp":1320676200,"date":"2011-11-07","index":8794,"close":78.26,"high":78.42,"low":75.96,"open":76.43,"volume":2541900},{"timestamp":1320762600,"date":"2011-11-08","index":8795,"close":78.39,"high":78.87,"low":77.54,"open":78.42,"volume":2209200},{"timestamp":1320849000,"date":"2011-11-09","index":8796,"close":76.95,"high":77.53,"low":76.56,"open":77.02,"volume":2773000}]},{"date":"2011-07-26","estimated":1.93,"reported":2.14,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":79.98,"high":80.11,"low":79.51,"open":79.73,"volume":1733800},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":79.71,"high":80,"low":79.25,"open":79.87,"volume":1975900},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":79.67,"high":80.88,"low":79.44,"open":80.07,"volume":1824700},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":79.2,"high":79.72,"low":78.94,"open":79.63,"volume":1574500},{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":78.37,"high":79.46,"low":77.61,"open":79.46,"volume":2322800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":77.44,"high":78.14,"low":76.96,"open":78.12,"volume":1574100},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":78.4,"high":78.67,"low":77.47,"open":77.51,"volume":1790900},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":78.32,"high":78.8,"low":77.99,"open":78.4,"volume":1431600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":80.16,"high":80.39,"low":78.59,"open":78.79,"volume":1794700},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":79.6,"high":80,"low":78.98,"open":79.88,"volume":1272300},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":79.3,"high":79.74,"low":78.53,"open":78.91,"volume":1514700}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":80.82,"high":81.99,"low":79.94,"open":81.34,"volume":3087900},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":77.46,"high":80.58,"low":77.22,"open":80.28,"volume":2930800},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":75.29,"high":77.85,"low":74.44,"open":77.45,"volume":4943700},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":75.73,"high":76.94,"low":74.59,"open":74.62,"volume":3452100},{"timestamp":1312205400,"date":"2011-08-01","index":8725,"close":74.46,"high":76.11,"low":73.43,"open":76.11,"volume":3494100},{"timestamp":1312291800,"date":"2011-08-02","index":8726,"close":73.68,"high":75.11,"low":73.62,"open":73.96,"volume":4183000},{"timestamp":1312378200,"date":"2011-08-03","index":8727,"close":73.56,"high":74.01,"low":72.35,"open":73.54,"volume":3432800},{"timestamp":1312464600,"date":"2011-08-04","index":8728,"close":71.32,"high":72.96,"low":71.3,"open":72.88,"volume":3333000},{"timestamp":1312551000,"date":"2011-08-05","index":8729,"close":72.82,"high":73.98,"low":71.98,"open":72.04,"volume":6414600},{"timestamp":1312810200,"date":"2011-08-08","index":8730,"close":68.9,"high":72.87,"low":68.77,"open":71.65,"volume":4897200},{"timestamp":1312896600,"date":"2011-08-09","index":8731,"close":70.88,"high":70.99,"low":67.06,"open":69.45,"volume":8253700}]},{"date":"2011-04-26","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":80.5,"high":81.92,"low":80.2,"open":81.8,"volume":1939100},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":80.51,"high":81.22,"low":80.04,"open":80.34,"volume":1823300},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":80.37,"high":80.52,"low":80.02,"open":80.52,"volume":1861900},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":78.31,"high":80.87,"low":77.83,"open":80.44,"volume":4249600},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":77.73,"high":78.54,"low":75.81,"open":77.87,"volume":3854000},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":78.19,"high":78.37,"low":77.48,"open":78.01,"volume":2517600},{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":76.9,"high":77.53,"low":76.54,"open":77.46,"volume":2916700},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":77.01,"high":77.5,"low":76.82,"open":77.23,"volume":1992600},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":77.88,"high":78.73,"low":77.59,"open":77.67,"volume":1976000},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":77.78,"high":78.06,"low":77.61,"open":77.86,"volume":1905100},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":77.44,"high":77.86,"low":77.08,"open":77.48,"volume":2458600}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":79.04,"high":79.61,"low":77.84,"open":77.97,"volume":3000000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":79.16,"high":79.81,"low":78.71,"open":79.07,"volume":1727900},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":79.06,"high":79.32,"low":78.49,"open":79.19,"volume":2402300},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":79.25,"high":79.45,"low":78.88,"open":79.06,"volume":2078500},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":78.74,"high":79.9,"low":78.54,"open":79.35,"volume":3125000},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":79.89,"high":80.17,"low":78.5,"open":78.52,"volume":2288100},{"timestamp":1304515800,"date":"2011-05-04","index":8664,"close":78.91,"high":80.35,"low":78.78,"open":79.92,"volume":4356900},{"timestamp":1304602200,"date":"2011-05-05","index":8665,"close":79.81,"high":80.4,"low":78.51,"open":78.81,"volume":2296200},{"timestamp":1304688600,"date":"2011-05-06","index":8666,"close":79.95,"high":80.8,"low":79.58,"open":80.47,"volume":2047200},{"timestamp":1304947800,"date":"2011-05-09","index":8667,"close":79.93,"high":80.51,"low":79.63,"open":80.02,"volume":1705300},{"timestamp":1305034200,"date":"2011-05-10","index":8668,"close":79.45,"high":80.46,"low":79.42,"open":80.24,"volume":2189700}]},{"date":"2011-01-27","estimated":2.11,"reported":2.3,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":73.65,"high":74,"low":73.38,"open":74,"volume":4606400},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":74.24,"high":74.35,"low":73.79,"open":74.14,"volume":2910300},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":73.84,"high":74.88,"low":73.75,"open":74.21,"volume":2894900},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":74.5,"high":74.61,"low":73.52,"open":73.66,"volume":2509000},{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":76.54,"high":76.89,"low":75,"open":75.03,"volume":3789000},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":77.66,"high":78.67,"low":76.23,"open":76.23,"volume":5078800},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":79.32,"high":79.33,"low":77.38,"open":77.58,"volume":4772000},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":79.22,"high":80.16,"low":79.13,"open":79.75,"volume":4231500},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":78.03,"high":79.18,"low":77.66,"open":78.88,"volume":6903800},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":79.07,"high":79.13,"low":77.64,"open":77.86,"volume":3051300},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":78.39,"high":79,"low":77.52,"open":78.94,"volume":2835900}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":79.1,"high":81,"low":78.57,"open":79.96,"volume":3045800},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":78.2,"high":80.5,"low":77.79,"open":79.34,"volume":4376600},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":79.6,"high":79.63,"low":78.59,"open":78.88,"volume":2266000},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":80.59,"high":81,"low":79.63,"open":79.68,"volume":2682200},{"timestamp":1296657000,"date":"2011-02-02","index":8601,"close":81.07,"high":81.66,"low":80.11,"open":80.31,"volume":1930700},{"timestamp":1296743400,"date":"2011-02-03","index":8602,"close":80.72,"high":81.44,"low":80.38,"open":81.01,"volume":3770000},{"timestamp":1296829800,"date":"2011-02-04","index":8603,"close":80.71,"high":80.93,"low":80.21,"open":80.9,"volume":3479200},{"timestamp":1297089000,"date":"2011-02-07","index":8604,"close":81.52,"high":81.74,"low":80.56,"open":80.7,"volume":3884400},{"timestamp":1297175400,"date":"2011-02-08","index":8605,"close":81.4,"high":81.85,"low":81.13,"open":81.49,"volume":1856700},{"timestamp":1297261800,"date":"2011-02-09","index":8606,"close":82.27,"high":82.43,"low":81.07,"open":81.31,"volume":1755300},{"timestamp":1297348200,"date":"2011-02-10","index":8607,"close":81.89,"high":82.14,"low":81.35,"open":81.85,"volume":1905600}]},{"date":"2010-10-19","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":69.35,"high":70.54,"low":69.25,"open":69.63,"volume":3407800},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":70.6,"high":70.87,"low":69.35,"open":69.96,"volume":2748800},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":70.9,"high":71.5,"low":70.38,"open":70.38,"volume":3682500},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":70.63,"high":71.16,"low":70.25,"open":70.99,"volume":1797300},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":70.1,"high":70.87,"low":69.97,"open":70.86,"volume":2951700},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":70.48,"high":70.61,"low":69.55,"open":70.18,"volume":2211300},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":70.55,"high":70.77,"low":69.57,"open":70.68,"volume":2087500},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":71.12,"high":71.26,"low":70.73,"open":70.96,"volume":2303600},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":70.2,"high":71.43,"low":70.07,"open":71.15,"volume":2459800},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":70.02,"high":70.89,"low":69.65,"open":70.7,"volume":2776800},{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":70.04,"high":70.19,"low":69.5,"open":69.9,"volume":2649200}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":69.47,"high":69.7,"low":67.87,"open":68.49,"volume":6314400},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":69.83,"high":69.97,"low":69.33,"open":69.44,"volume":2924900},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":71.84,"high":71.89,"low":69.83,"open":69.83,"volume":3994100},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":71.78,"high":71.84,"low":71.15,"open":71.77,"volume":2166400},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":71.41,"high":72.69,"low":71.28,"open":72.28,"volume":2488700},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":71.8,"high":72.13,"low":71.06,"open":71.06,"volume":2236800},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":70.89,"high":71.55,"low":70.46,"open":71.3,"volume":2856600},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":71.02,"high":71.67,"low":70.32,"open":71.35,"volume":1847500},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":71.29,"high":71.52,"low":70.75,"open":70.81,"volume":1560700},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":71.47,"high":72.2,"low":70.95,"open":71.71,"volume":1575200},{"timestamp":1288704600,"date":"2010-11-02","index":8538,"close":71.64,"high":72.45,"low":70.9,"open":72,"volume":2471000}]},{"date":"2010-07-27","estimated":1.78,"reported":1.96,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":74.74,"high":75.2,"low":74.24,"open":74.94,"volume":1551300},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":75.53,"high":75.98,"low":75.1,"open":75.1,"volume":1958800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":75.5,"high":76.23,"low":75.04,"open":75.22,"volume":2442300},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":75.95,"high":76.15,"low":75.01,"open":75.58,"volume":2153300},{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":73.93,"high":76.09,"low":73.83,"open":75.61,"volume":1960300},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":74.05,"high":74.74,"low":73.73,"open":74.34,"volume":1370100},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":73.9,"high":73.98,"low":72.35,"open":73.15,"volume":2911300},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":73.66,"high":74.59,"low":73.14,"open":74.28,"volume":3112900},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":74.25,"high":74.81,"low":73.78,"open":74.41,"volume":3105000},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":73.95,"high":74.83,"low":73.9,"open":74.38,"volume":2886600},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":74.88,"high":75.27,"low":73.85,"open":73.85,"volume":3181300}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":74.87,"high":76.34,"low":74.78,"open":75.3,"volume":3358000},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":75.24,"high":75.67,"low":74.25,"open":75.07,"volume":1762700},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":74.95,"high":75.71,"low":74.13,"open":75.71,"volume":1919000},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":75.15,"high":75.44,"low":74.26,"open":74.26,"volume":2686900},{"timestamp":1280755800,"date":"2010-08-02","index":8473,"close":75.9,"high":76,"low":74.98,"open":75.84,"volume":1776000},{"timestamp":1280842200,"date":"2010-08-03","index":8474,"close":75.43,"high":75.81,"low":75.27,"open":75.81,"volume":1829100},{"timestamp":1280928600,"date":"2010-08-04","index":8475,"close":75.02,"high":75.59,"low":74.91,"open":75.59,"volume":2626700},{"timestamp":1281015000,"date":"2010-08-05","index":8476,"close":75.03,"high":75.68,"low":74.25,"open":74.5,"volume":2706200},{"timestamp":1281101400,"date":"2010-08-06","index":8477,"close":75.07,"high":75.07,"low":74.2,"open":74.4,"volume":1323600},{"timestamp":1281360600,"date":"2010-08-09","index":8478,"close":75.6,"high":75.74,"low":75.14,"open":75.18,"volume":979400},{"timestamp":1281447000,"date":"2010-08-10","index":8479,"close":75.05,"high":75.25,"low":73.62,"open":75.24,"volume":2133800}]},{"date":"2010-04-21","estimated":1.34,"reported":1.42,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":82.52,"high":83.62,"low":82.28,"open":83.62,"volume":2228900},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":82.19,"high":82.81,"low":81.97,"open":82.22,"volume":1615300},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":82.19,"high":82.59,"low":81.99,"open":82.23,"volume":1323100},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":82.79,"high":82.82,"low":81.88,"open":82.44,"volume":1077100},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":82.92,"high":83.2,"low":82.53,"open":82.72,"volume":1137800},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":82.6,"high":82.92,"low":82.14,"open":82.84,"volume":1273300},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":82.61,"high":82.69,"low":81.49,"open":82.63,"volume":1855800},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":83.22,"high":83.58,"low":82.61,"open":82.68,"volume":1451200},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":82.99,"high":83.54,"low":82.03,"open":83.31,"volume":2595500},{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":84.2,"high":84.28,"low":82.87,"open":82.95,"volume":2264400},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":84.97,"high":85.42,"low":84.26,"open":84.52,"volume":2275800}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":86.25,"high":86.85,"low":84.29,"open":84.84,"volume":2372300},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":86.67,"high":86.78,"low":85.41,"open":85.89,"volume":2704400},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":86.92,"high":86.92,"low":85.94,"open":86.73,"volume":1332900},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":86.09,"high":87.06,"low":85.92,"open":87.03,"volume":1550200},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":84.5,"high":86.27,"low":84.19,"open":85.99,"volume":2892600},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":84.96,"high":85.23,"low":83.89,"open":84.88,"volume":1758900},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":86.37,"high":86.65,"low":85.44,"open":85.44,"volume":1534300},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":84.89,"high":86.87,"low":84.89,"open":86.24,"volume":1555400},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":86.75,"high":86.98,"low":85.03,"open":85.29,"volume":1485200},{"timestamp":1272979800,"date":"2010-05-04","index":8411,"close":85.4,"high":86.31,"low":85,"open":86.28,"volume":2416100},{"timestamp":1273066200,"date":"2010-05-05","index":8412,"close":84.84,"high":85.94,"low":84.44,"open":84.44,"volume":2062500}]},{"date":"2010-01-28","estimated":1.99,"reported":2.17,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":75.96,"high":76.47,"low":75.31,"open":75.75,"volume":2119000},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":76.88,"high":77.02,"low":75.71,"open":76.16,"volume":2245100},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":76.84,"high":77.03,"low":76.15,"open":76.79,"volume":1954500},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":76.76,"high":77.19,"low":76.33,"open":76.96,"volume":2041900},{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":78.31,"high":78.7,"low":76.55,"open":76.8,"volume":3765500},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":78.11,"high":78.3,"low":76.82,"open":77.81,"volume":3128200},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":76.98,"high":78.58,"low":76.47,"open":78.05,"volume":2304400},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":75.58,"high":77.31,"low":75.5,"open":76.75,"volume":2072100},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":76.76,"high":77.48,"low":75.82,"open":76.25,"volume":2559200},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":76.78,"high":77.35,"low":75.85,"open":76.42,"volume":2835100},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":77.13,"high":77.34,"low":76,"open":76.69,"volume":3054500}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":76.15,"high":78.47,"low":75.25,"open":78.43,"volume":3542400},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":74.52,"high":76.45,"low":74.37,"open":76.16,"volume":3249800},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":74.89,"high":75.34,"low":74.28,"open":75.34,"volume":2781100},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":76.55,"high":76.76,"low":74.89,"open":75,"volume":2995600},{"timestamp":1265207400,"date":"2010-02-03","index":8349,"close":76.69,"high":76.95,"low":75.84,"open":76.18,"volume":2647600},{"timestamp":1265293800,"date":"2010-02-04","index":8350,"close":76,"high":77.12,"low":75.95,"open":76.25,"volume":4992800},{"timestamp":1265380200,"date":"2010-02-05","index":8351,"close":75.72,"high":76.62,"low":74.04,"open":75.85,"volume":5029700},{"timestamp":1265639400,"date":"2010-02-08","index":8352,"close":74.53,"high":75.86,"low":74.47,"open":75.68,"volume":4308100},{"timestamp":1265725800,"date":"2010-02-09","index":8353,"close":75.45,"high":75.99,"low":74.7,"open":75.17,"volume":3697800},{"timestamp":1265812200,"date":"2010-02-10","index":8354,"close":75.11,"high":75.59,"low":74.7,"open":75.35,"volume":2798600},{"timestamp":1265898600,"date":"2010-02-11","index":8355,"close":76.35,"high":76.42,"low":74.51,"open":74.9,"volume":3432500}]},{"date":"2009-10-20","estimated":1.83,"reported":2.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":74.99,"high":75.93,"low":74.78,"open":75.5,"volume":4254000},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":76.18,"high":76.34,"low":74.99,"open":75.36,"volume":2772000},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":74.03,"high":76.01,"low":73.59,"open":76.01,"volume":5652100},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":73,"high":74.47,"low":72.89,"open":74.41,"volume":6681700},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":75.82,"high":76.06,"low":73.06,"open":73.2,"volume":5309400},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":74.42,"high":75.33,"low":74.08,"open":75.3,"volume":4642300},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":74.1,"high":74.86,"low":73.72,"open":74.79,"volume":2520900},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":75.15,"high":75.6,"low":73.73,"open":74.79,"volume":3016700},{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":74.87,"high":75.37,"low":74.44,"open":74.87,"volume":1941600},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":75.44,"high":75.97,"low":74.17,"open":74.45,"volume":3132200},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":76.99,"high":77.38,"low":75.04,"open":75.64,"volume":3658200}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":71.99,"high":73.48,"low":71.92,"open":72.72,"volume":12745700},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":69.66,"high":71.38,"low":69.4,"open":71.34,"volume":11012200},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":71.58,"high":72,"low":69.96,"open":70.15,"volume":7127100},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":72.19,"high":72.69,"low":71.48,"open":71.66,"volume":5315600},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":71.47,"high":72.53,"low":71.05,"open":72.53,"volume":4729100},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":70.01,"high":71.49,"low":69.94,"open":71.32,"volume":5433600},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":68.32,"high":70.21,"low":68.2,"open":70.03,"volume":5465600},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":69.49,"high":69.64,"low":67.39,"open":68.54,"volume":4762900},{"timestamp":1256909400,"date":"2009-10-30","index":8285,"close":68.79,"high":69.67,"low":68.44,"open":69.39,"volume":3955400},{"timestamp":1257172200,"date":"2009-11-02","index":8286,"close":68.87,"high":69.39,"low":68.33,"open":69.04,"volume":2754600},{"timestamp":1257258600,"date":"2009-11-03","index":8287,"close":69.4,"high":69.41,"low":67.9,"open":68.5,"volume":3479100}]},{"date":"2009-07-21","estimated":1.81,"reported":1.88,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":80.5,"high":80.71,"low":78.38,"open":78.87,"volume":1797800},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":78,"high":80.48,"low":77.6,"open":80.19,"volume":2592300},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":78.4,"high":78.71,"low":77.77,"open":78.11,"volume":2177100},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":78.28,"high":78.95,"low":77.72,"open":78.6,"volume":1457400},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":77.91,"high":78.38,"low":77,"open":78.01,"volume":1672100},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":80,"high":80.41,"low":77.67,"open":78.05,"volume":2176300},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":81.19,"high":81.56,"low":79.61,"open":79.95,"volume":1431100},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":81.25,"high":82.3,"low":80.69,"open":81.78,"volume":2796000},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":82.49,"high":82.92,"low":81.09,"open":81.49,"volume":1369700},{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":81.09,"high":82.48,"low":80.61,"open":82.1,"volume":2513600},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":82.11,"high":82.15,"low":80.27,"open":81.24,"volume":2415800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":75.13,"high":80.27,"low":74.36,"open":80.16,"volume":13750100},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":76.25,"high":77.69,"low":75.2,"open":75.84,"volume":5789000},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":75.35,"high":76.55,"low":74.63,"open":76.43,"volume":3915800},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":74.08,"high":75.73,"low":73.93,"open":75.2,"volume":4357800},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":74.55,"high":74.65,"low":73.11,"open":74.14,"volume":2769600},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":75.07,"high":75.42,"low":73.7,"open":73.71,"volume":2798000},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":74.71,"high":75.33,"low":73.79,"open":74.41,"volume":3575900},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":74.65,"high":76.19,"low":74.53,"open":74.62,"volume":3836400},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":74.76,"high":75.91,"low":74.62,"open":74.86,"volume":3200100},{"timestamp":1249306200,"date":"2009-08-03","index":8222,"close":75.75,"high":75.89,"low":73.35,"open":75.4,"volume":3236900},{"timestamp":1249392600,"date":"2009-08-04","index":8223,"close":75.47,"high":75.79,"low":75,"open":75.51,"volume":4111000}]},{"date":"2009-04-21","estimated":1.64,"reported":1.68,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":67.31,"high":69.5,"low":65.72,"open":68.98,"volume":5308900},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":73.28,"high":73.47,"low":65.21,"open":66.87,"volume":12102000},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":73.79,"high":75.8,"low":71.85,"open":71.99,"volume":8492500},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":72.7,"high":74.18,"low":72.02,"open":73.93,"volume":3424500},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":73.32,"high":74.59,"low":72.45,"open":74.02,"volume":2680000},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":73.79,"high":74.23,"low":72.25,"open":72.64,"volume":2931200},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":72.91,"high":73.88,"low":72,"open":73.31,"volume":2519100},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":74.33,"high":74.41,"low":72.27,"open":72.46,"volume":2677800},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":77.58,"high":78.22,"low":74.29,"open":74.83,"volume":4494800},{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":76.94,"high":78.03,"low":76.53,"open":77.64,"volume":3099400},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":75.73,"high":76.66,"low":75.01,"open":76.1,"volume":2462100}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":76.04,"high":77.5,"low":75.21,"open":76,"volume":3159400},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":74.85,"high":76.75,"low":74.52,"open":74.72,"volume":3231100},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":77.36,"high":77.45,"low":74.32,"open":75.73,"volume":2807500},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":77.08,"high":77.55,"low":76.28,"open":77.41,"volume":1947500},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":78.06,"high":79.1,"low":75.68,"open":76.45,"volume":2110400},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":77.13,"high":78.04,"low":76.73,"open":77.13,"volume":1804600},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":79.08,"high":80.06,"low":77.89,"open":78.03,"volume":1534200},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":78.53,"high":80.63,"low":77.64,"open":79.56,"volume":2385700},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":81.59,"high":82.24,"low":78.62,"open":78.67,"volume":3275200},{"timestamp":1241443800,"date":"2009-05-04","index":8159,"close":80.34,"high":81.59,"low":79.9,"open":81.27,"volume":3771700},{"timestamp":1241530200,"date":"2009-05-05","index":8160,"close":79.68,"high":80.78,"low":79.18,"open":79.98,"volume":2828800}]},{"date":"2009-01-22","estimated":1.92,"reported":2.05,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":84.1,"high":85.22,"low":83.28,"open":85.21,"volume":2860100},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":81.83,"high":83.33,"low":81.21,"open":83.33,"volume":2860500},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":80.81,"high":81.45,"low":79.79,"open":81.31,"volume":2966100},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":80.76,"high":81.88,"low":79.69,"open":81.26,"volume":2868800},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":79.66,"high":81.08,"low":79.1,"open":80.75,"volume":2183700},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":80.25,"high":80.65,"low":77.69,"open":79.34,"volume":3246700},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":78.8,"high":80.84,"low":77.88,"open":79.45,"volume":3673800},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":79.48,"high":79.53,"low":77.33,"open":78.56,"volume":3103700},{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":82.16,"high":82.57,"low":79.97,"open":80.73,"volume":3449400},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":78.63,"high":82.36,"low":78.04,"open":81.64,"volume":2957300},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":80.03,"high":80.18,"low":78,"open":79.61,"volume":2758100}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":85.08,"high":85.59,"low":76.7,"open":77.95,"volume":6176400},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":80.98,"high":84.09,"low":80.19,"open":83.55,"volume":5824300},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":82.52,"high":83.19,"low":80.27,"open":80.72,"volume":3279300},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":82.48,"high":83.6,"low":80.45,"open":83.12,"volume":2894200},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":82.57,"high":84,"low":81.35,"open":83.72,"volume":2569800},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":83.11,"high":83.72,"low":81.81,"open":82.47,"volume":2489900},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":82.04,"high":83.99,"low":81.44,"open":82.91,"volume":2438500},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":79.18,"high":81,"low":77.84,"open":81,"volume":3852800},{"timestamp":1233671400,"date":"2009-02-03","index":8097,"close":79.9,"high":80.58,"low":76.84,"open":79.89,"volume":4093400},{"timestamp":1233757800,"date":"2009-02-04","index":8098,"close":81.06,"high":82.39,"low":79.86,"open":79.97,"volume":2541900},{"timestamp":1233844200,"date":"2009-02-05","index":8099,"close":81.62,"high":82.46,"low":79.1,"open":80.4,"volume":2782000}]},{"date":"2008-10-21","estimated":1.89,"reported":1.92,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":102.62,"high":105.12,"low":101.35,"open":103.31,"volume":3407100},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":99,"high":105.82,"low":99,"open":103.8,"volume":5152000},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":98,"high":101.48,"low":96,"open":97.02,"volume":5655600},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":92,"high":100.12,"low":91.66,"open":98.25,"volume":4987100},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":87.48,"high":94.08,"low":81.76,"open":88.9,"volume":8172500},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":90.26,"high":90.52,"low":87.91,"open":89.52,"volume":4474800},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":95.77,"high":96.85,"low":92.19,"open":93.4,"volume":4773000},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":87.47,"high":95.94,"low":86.8,"open":95.94,"volume":3067500},{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":92.61,"high":95.24,"low":84.81,"open":95.24,"volume":3543300},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":90.75,"high":94.75,"low":87.75,"open":90.26,"volume":3212300},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":93.22,"high":94.09,"low":90.63,"open":91.99,"volume":3701800}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":84.19,"high":90.75,"low":84.06,"open":89.34,"volume":7339200},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":79.77,"high":84.98,"low":78.33,"open":82.91,"volume":5796400},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":79.64,"high":81.41,"low":75.36,"open":79.94,"volume":5599400},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":75.84,"high":79.65,"low":75.01,"open":75.01,"volume":3953000},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":72.64,"high":76.21,"low":72.4,"open":75.27,"volume":4722300},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":80.28,"high":80.49,"low":73.44,"open":73.87,"volume":4338800},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":78.61,"high":82.42,"low":78.34,"open":80.3,"volume":3465500},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":82.18,"high":83.37,"low":78.81,"open":80.71,"volume":3302400},{"timestamp":1225459800,"date":"2008-10-31","index":8034,"close":85.05,"high":85.86,"low":80.86,"open":82.15,"volume":3922900},{"timestamp":1225722600,"date":"2008-11-03","index":8035,"close":83.98,"high":85.63,"low":83.04,"open":84.95,"volume":2411500},{"timestamp":1225809000,"date":"2008-11-04","index":8036,"close":85.91,"high":86.38,"low":84.28,"open":85.49,"volume":2947900}]},{"date":"2008-07-22","estimated":1.88,"reported":2.15,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":102.62,"high":103.66,"low":101.37,"open":101.71,"volume":3525100},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":103.81,"high":104.27,"low":102.26,"open":102.72,"volume":3712900},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":102.31,"high":104.13,"low":102.31,"open":104.13,"volume":2873900},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":103.51,"high":103.64,"low":101.77,"open":102.31,"volume":2665800},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":102.68,"high":103.73,"low":101.5,"open":102.54,"volume":2932900},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":101.99,"high":103.51,"low":100.62,"open":103.51,"volume":2145400},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":101.65,"high":102.74,"low":100.78,"open":101.38,"volume":3040800},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":100.74,"high":102.05,"low":98.73,"open":101.25,"volume":4298300},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":100.26,"high":101.48,"low":98.01,"open":100.81,"volume":3685900},{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":100.99,"high":101.39,"low":99.74,"open":100.24,"volume":2327400},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":101.59,"high":102.34,"low":100.4,"open":100.82,"volume":2621600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":103.88,"high":104.93,"low":100.83,"open":100.83,"volume":4131500},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":106.84,"high":107.43,"low":103.42,"open":103.9,"volume":2863500},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":104.75,"high":106.89,"low":104.44,"open":106.89,"volume":2716500},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":104.62,"high":105.8,"low":104.5,"open":105.54,"volume":1685400},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":103.35,"high":105.49,"low":103.05,"open":104.6,"volume":2653300},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":103.92,"high":104.5,"low":102.78,"open":102.78,"volume":1929300},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":104.13,"high":106.38,"low":103.39,"open":104.39,"volume":2264300},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":104.33,"high":105.75,"low":103.4,"open":103.68,"volume":1976300},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":103.97,"high":105.15,"low":102.86,"open":104.5,"volume":1688200},{"timestamp":1217856600,"date":"2008-08-04","index":7971,"close":104.6,"high":105.75,"low":103.73,"open":104,"volume":1271200},{"timestamp":1217943000,"date":"2008-08-05","index":7972,"close":108.1,"high":108.13,"low":105.06,"open":105.49,"volume":2648700}]},{"date":"2008-04-22","estimated":1.63,"reported":1.75,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":102.25,"high":102.83,"low":101.07,"open":101.58,"volume":2555300},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":103.49,"high":104.14,"low":102.25,"open":102.25,"volume":2658400},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":103.11,"high":104.21,"low":102.56,"open":103.4,"volume":1531000},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":102.81,"high":103.32,"low":102.35,"open":103.32,"volume":1258000},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":103.01,"high":103.7,"low":101.88,"open":102.45,"volume":1492200},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":103.32,"high":104.08,"low":102.77,"open":102.77,"volume":1305400},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":103.11,"high":104.18,"low":101.91,"open":104.18,"volume":1956000},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":104.65,"high":104.65,"low":103,"open":103.12,"volume":2064900},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":104.36,"high":105.15,"low":104,"open":104.14,"volume":1303700},{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":106.24,"high":106.46,"low":105.09,"open":105.69,"volume":1714800},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":106.57,"high":106.6,"low":104.81,"open":106.16,"volume":1481200}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":103.79,"high":105.25,"low":103.18,"open":103.88,"volume":2116300},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":107.88,"high":108,"low":103.79,"open":103.99,"volume":2638100},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":106.6,"high":107.53,"low":105.87,"open":107.17,"volume":1681200},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":107.63,"high":107.98,"low":106.19,"open":106.89,"volume":1202100},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":106.65,"high":108.31,"low":106.41,"open":107.01,"volume":1562500},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":105.89,"high":107.08,"low":105.55,"open":106.31,"volume":1500700},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":106.04,"high":107.29,"low":105.59,"open":106.15,"volume":1572100},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":107.72,"high":107.83,"low":105.76,"open":105.76,"volume":1428300},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":106.93,"high":108.45,"low":105.78,"open":108.45,"volume":1729200},{"timestamp":1209994200,"date":"2008-05-05","index":7908,"close":106.62,"high":107.89,"low":106.07,"open":106.46,"volume":1691400},{"timestamp":1210080600,"date":"2008-05-06","index":7909,"close":106.53,"high":106.95,"low":105.7,"open":106.23,"volume":1334000}]},{"date":"2008-01-24","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":106.3,"high":108.21,"low":106.17,"open":106.26,"volume":3160500},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":108.53,"high":108.77,"low":106.42,"open":106.88,"volume":2602400},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":108.54,"high":109.88,"low":107.32,"open":107.93,"volume":2639600},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":109.46,"high":110.25,"low":107.5,"open":107.58,"volume":3117000},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":108.09,"high":110.12,"low":107.15,"open":110.12,"volume":2724500},{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":106.81,"high":108.63,"low":106.38,"open":106.97,"volume":3033600},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":105.86,"high":107.1,"low":105.16,"open":106.11,"volume":3042400},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":102.15,"high":107.12,"low":101.93,"open":105.97,"volume":3592600},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":101.88,"high":104.33,"low":101.07,"open":102.65,"volume":3291200},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":101.02,"high":102.18,"low":90.44,"open":97.01,"volume":4440500},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":101.69,"high":102.04,"low":97.06,"open":98.31,"volume":3977200}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":105.9,"high":106.81,"low":102.11,"open":102.74,"volume":3713600},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":105.49,"high":107.07,"low":104.97,"open":107.07,"volume":3280100},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":106.87,"high":107.05,"low":105.43,"open":105.43,"volume":2832200},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":106.44,"high":107.47,"low":105.9,"open":107.02,"volume":1992000},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":106.53,"high":108.45,"low":106.27,"open":106.92,"volume":2171900},{"timestamp":1201789800,"date":"2008-01-31","index":7843,"close":107.92,"high":108.35,"low":104.6,"open":105.31,"volume":2894100},{"timestamp":1201876200,"date":"2008-02-01","index":7844,"close":108.12,"high":109.8,"low":106.87,"open":108.17,"volume":2658200},{"timestamp":1202135400,"date":"2008-02-04","index":7845,"close":109.78,"high":110.15,"low":106.01,"open":108.15,"volume":2666700},{"timestamp":1202221800,"date":"2008-02-05","index":7846,"close":107.77,"high":109.66,"low":107.14,"open":109.35,"volume":2364800},{"timestamp":1202308200,"date":"2008-02-06","index":7847,"close":105.6,"high":108.72,"low":105.18,"open":108.72,"volume":2369400},{"timestamp":1202394600,"date":"2008-02-07","index":7848,"close":105.83,"high":106.94,"low":104.62,"open":104.95,"volume":2981000}]},{"date":"2007-10-23","estimated":1.64,"reported":1.8,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":109,"high":109.57,"low":108.02,"open":108.4,"volume":1342100},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":111.4,"high":111.76,"low":109.01,"open":109.17,"volume":2812900},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":110.74,"high":112,"low":109.85,"open":110.97,"volume":3252300},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":111.88,"high":113.74,"low":111.44,"open":111.6,"volume":2600700},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":111.67,"high":112.06,"low":110.76,"open":111.87,"volume":1729100},{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":110.7,"high":112.11,"low":109.57,"open":111.97,"volume":1562700},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":110.68,"high":111,"low":109.57,"open":110.88,"volume":1689200},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":109.93,"high":111.68,"low":108.57,"open":111.68,"volume":2032300},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":109.01,"high":111.04,"low":108.21,"open":109.87,"volume":1758900},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":106.16,"high":108.99,"low":106,"open":108.46,"volume":2921100},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":107.24,"high":107.81,"low":103.64,"open":105.4,"volume":2408200}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":106.97,"high":108.39,"low":106.18,"open":107.76,"volume":2459500},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":108.02,"high":108.9,"low":103.33,"open":106.16,"volume":2437500},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":110.15,"high":111,"low":107.75,"open":108.4,"volume":2771500},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":108.61,"high":111.1,"low":107.5,"open":110.6,"volume":2089000},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":109.24,"high":109.74,"low":108.1,"open":108.12,"volume":1367700},{"timestamp":1193751000,"date":"2007-10-30","index":7780,"close":108.24,"high":110.06,"low":107.86,"open":109.01,"volume":1720200},{"timestamp":1193837400,"date":"2007-10-31","index":7781,"close":110.04,"high":110.28,"low":107.75,"open":108.83,"volume":2746700},{"timestamp":1193923800,"date":"2007-11-01","index":7782,"close":108.83,"high":110.51,"low":108.55,"open":109,"volume":1893900},{"timestamp":1194010200,"date":"2007-11-02","index":7783,"close":110.12,"high":110.85,"low":108.78,"open":110.06,"volume":1690300},{"timestamp":1194273000,"date":"2007-11-05","index":7784,"close":109.4,"high":110.72,"low":108,"open":108,"volume":1787400},{"timestamp":1194359400,"date":"2007-11-06","index":7785,"close":109.45,"high":109.99,"low":107.79,"open":109.42,"volume":2176000}]},{"date":"2007-07-24","estimated":1.53,"reported":1.82,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":96.96,"high":97.59,"low":96.43,"open":96.43,"volume":1148800},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":94.18,"high":96.5,"low":94.18,"open":96.35,"volume":2076500},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":94.59,"high":95.16,"low":94.11,"open":94.21,"volume":1339800},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":97.39,"high":97.39,"low":94.59,"open":95.4,"volume":1931200},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":97.34,"high":97.69,"low":96.6,"open":97.5,"volume":1281600},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":96.8,"high":97.02,"low":96.12,"open":96.8,"volume":1299200},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":98.56,"high":99.14,"low":96.21,"open":96.48,"volume":1910000},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":98.49,"high":98.77,"low":96.9,"open":98.33,"volume":2072300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":98.98,"high":99.18,"low":98.55,"open":98.85,"volume":1559400},{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":97.89,"high":99.17,"low":97.28,"open":98.14,"volume":1721500},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":99.52,"high":99.9,"low":98.28,"open":98.68,"volume":1685500}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":103.09,"high":107.33,"low":100.42,"open":102,"volume":8506200},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":101.9,"high":104.69,"low":100.26,"open":104.23,"volume":4656600},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":100.58,"high":104.2,"low":99.35,"open":102.39,"volume":6121400},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":99.28,"high":101.12,"low":99.27,"open":100.38,"volume":2364600},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":100.5,"high":101.63,"low":99.77,"open":100.1,"volume":3175300},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":98.48,"high":102.16,"low":98.48,"open":101.5,"volume":2841100},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":101.7,"high":102.4,"low":98.55,"open":98.87,"volume":2775000},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":102.38,"high":102.76,"low":101.18,"open":102,"volume":3131500},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":99.37,"high":102.61,"low":99.37,"open":101.68,"volume":2296500},{"timestamp":1186407000,"date":"2007-08-06","index":7720,"close":100.85,"high":101.13,"low":99.38,"open":99.91,"volume":1937400},{"timestamp":1186493400,"date":"2007-08-07","index":7721,"close":98.26,"high":100.25,"low":97.65,"open":100.2,"volume":3053000}]},{"date":"2007-04-24","estimated":1.37,"reported":1.6,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":98.03,"high":98.18,"low":96.87,"open":96.99,"volume":1135200},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":98.05,"high":98.64,"low":97.75,"open":98.4,"volume":787800},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":96.61,"high":98.34,"low":96.4,"open":98.21,"volume":1838600},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":96.16,"high":96.75,"low":95.65,"open":96,"volume":2063300},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":96.24,"high":96.35,"low":95.62,"open":96.16,"volume":1513400},{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":96,"high":96.53,"low":95.82,"open":96.34,"volume":1671200},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":95.96,"high":96.22,"low":95.65,"open":95.99,"volume":1526000},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":96.37,"high":96.77,"low":95.48,"open":95.56,"volume":1376000},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":95.63,"high":96.95,"low":95.34,"open":96.95,"volume":1539200},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":95.4,"high":96.25,"low":95.37,"open":95.99,"volume":2975100},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":97.07,"high":97.88,"low":95.42,"open":95.42,"volume":2219600}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":94.82,"high":98.34,"low":93.69,"open":98.34,"volume":4301300},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":95.5,"high":95.85,"low":94,"open":94.82,"volume":3758100},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":93.5,"high":95.25,"low":93.19,"open":95.05,"volume":3251200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":96.69,"high":96.9,"low":93.75,"open":93.81,"volume":2798700},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":96.14,"high":97.16,"low":95.99,"open":96.5,"volume":2262600},{"timestamp":1178026200,"date":"2007-05-01","index":7653,"close":96.23,"high":96.53,"low":95.67,"open":96.4,"volume":1602500},{"timestamp":1178112600,"date":"2007-05-02","index":7654,"close":96.07,"high":97,"low":96,"open":96.46,"volume":1623900},{"timestamp":1178199000,"date":"2007-05-03","index":7655,"close":96.4,"high":96.48,"low":96.05,"open":96.48,"volume":1296800},{"timestamp":1178285400,"date":"2007-05-04","index":7656,"close":96.64,"high":97,"low":96.23,"open":96.75,"volume":949600},{"timestamp":1178544600,"date":"2007-05-07","index":7657,"close":98.07,"high":98.17,"low":96.92,"open":97,"volume":1696100},{"timestamp":1178631000,"date":"2007-05-08","index":7658,"close":98.22,"high":98.37,"low":97.12,"open":97.76,"volume":1509700}]},{"date":"2007-01-25","estimated":1.46,"reported":1.68,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":93.6,"high":94.67,"low":93.25,"open":94.03,"volume":1501600},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":94.58,"high":94.85,"low":92.86,"open":93.3,"volume":1305100},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":95.66,"high":95.76,"low":94.12,"open":94.55,"volume":1949700},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":96.31,"high":96.68,"low":95.32,"open":95.41,"volume":1760500},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":97,"high":97.48,"low":96.03,"open":96.05,"volume":1551800},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":96.5,"high":97.42,"low":96.07,"open":97.25,"volume":2229900},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":96.8,"high":97.38,"low":96.12,"open":96.12,"volume":1562600},{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":97.27,"high":97.75,"low":96.29,"open":96.97,"volume":1578400},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":96.77,"high":97.29,"low":95.6,"open":97.28,"volume":3031700},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":98.74,"high":98.75,"low":96.5,"open":96.7,"volume":3159400},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":97.14,"high":98.21,"low":96.5,"open":98.2,"volume":3100300}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":97.44,"high":98.75,"low":97.44,"open":98.5,"volume":2715700},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":96.67,"high":98.75,"low":96.21,"open":98.75,"volume":2306300},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":96.06,"high":96.62,"low":95.95,"open":96.33,"volume":3140600},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":96.24,"high":96.36,"low":95.82,"open":96,"volume":1851000},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":97.19,"high":97.3,"low":96.16,"open":96.2,"volume":1893500},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":98.46,"high":98.53,"low":96.72,"open":96.9,"volume":2281900},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":98.46,"high":99,"low":97.58,"open":97.85,"volume":2322000},{"timestamp":1170685800,"date":"2007-02-05","index":7594,"close":99.08,"high":99.38,"low":97.86,"open":98,"volume":1763800},{"timestamp":1170772200,"date":"2007-02-06","index":7595,"close":101.29,"high":101.32,"low":99.19,"open":99.39,"volume":3627000},{"timestamp":1170858600,"date":"2007-02-07","index":7596,"close":101.52,"high":101.84,"low":100.67,"open":100.92,"volume":2205500},{"timestamp":1170945000,"date":"2007-02-08","index":7597,"close":100.88,"high":101.78,"low":100.66,"open":101.52,"volume":1300000}]},{"date":"2006-10-24","estimated":1.24,"reported":1.46,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":88.58,"high":88.71,"low":87.35,"open":87.5,"volume":1831400},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":88.7,"high":88.94,"low":88.07,"open":88.35,"volume":2350000},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":87.8,"high":88.69,"low":87.12,"open":88.69,"volume":1891400},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":88.56,"high":88.68,"low":88.04,"open":88.47,"volume":2119100},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":88.6,"high":88.75,"low":88.07,"open":88.63,"volume":1372400},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":88.6,"high":88.95,"low":88.12,"open":88.44,"volume":1432400},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":87.55,"high":88.6,"low":87.28,"open":88.6,"volume":1483700},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":88.09,"high":88.4,"low":87.56,"open":87.95,"volume":1310400},{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":87.94,"high":88.74,"low":87.46,"open":88.09,"volume":1530900},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":87,"high":88.14,"low":86.37,"open":88.11,"volume":2060900},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":88.19,"high":88.29,"low":87,"open":87,"volume":1941500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":89.11,"high":89.89,"low":88.01,"open":89.15,"volume":2703300},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":86.67,"high":88.51,"low":85.86,"open":88.5,"volume":2929700},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":85.01,"high":86.5,"low":82.7,"open":86.4,"volume":5269800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":84.61,"high":84.99,"low":83.74,"open":84.5,"volume":2310600},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":87.03,"high":87.34,"low":85.77,"open":85.85,"volume":2672200},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":86.93,"high":87.14,"low":86.45,"open":87.05,"volume":1774600},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":87.31,"high":87.94,"low":86.9,"open":87.15,"volume":3049400},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":87.06,"high":88.1,"low":86.59,"open":88.1,"volume":2002000},{"timestamp":1162564200,"date":"2006-11-03","index":7533,"close":87,"high":87.27,"low":86.3,"open":87,"volume":1606200},{"timestamp":1162823400,"date":"2006-11-06","index":7534,"close":87.69,"high":88.18,"low":87.06,"open":87.33,"volume":2948000},{"timestamp":1162909800,"date":"2006-11-07","index":7535,"close":87.49,"high":88.11,"low":87.27,"open":87.6,"volume":1736000}]},{"date":"2006-07-25","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":74.44,"high":74.79,"low":73.3,"open":73.42,"volume":1692700},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":75.3,"high":75.5,"low":74.12,"open":74.35,"volume":1624200},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":74.9,"high":75.75,"low":74.41,"open":75.35,"volume":1875000},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":74.73,"high":75.22,"low":74.35,"open":74.9,"volume":2625100},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":75.3,"high":75.3,"low":73.3,"open":74.36,"volume":2507200},{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":75.41,"high":75.98,"low":75,"open":75.3,"volume":2593200},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":74.54,"high":75.6,"low":73.52,"open":75.6,"volume":1796500},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":75.37,"high":75.95,"low":74.83,"open":74.9,"volume":1936500},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":75.75,"high":76.43,"low":75.05,"open":75.05,"volume":2039200},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":75.63,"high":76.81,"low":75.51,"open":76.1,"volume":2133300},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":76.78,"high":76.89,"low":75.93,"open":76.05,"volume":1535600}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":78.47,"high":78.6,"low":76.79,"open":78.01,"volume":3605000},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":78.28,"high":78.95,"low":77.99,"open":78.53,"volume":2914900},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":79.37,"high":79.6,"low":78.1,"open":78.29,"volume":3618700},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":80.49,"high":80.59,"low":79.38,"open":79.48,"volume":2987400},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":79.68,"high":80.29,"low":79,"open":80.1,"volume":2446700},{"timestamp":1154439000,"date":"2006-08-01","index":7466,"close":80.39,"high":80.67,"low":79.06,"open":79.1,"volume":2022600},{"timestamp":1154525400,"date":"2006-08-02","index":7467,"close":81.55,"high":81.92,"low":80.67,"open":80.99,"volume":2551300},{"timestamp":1154611800,"date":"2006-08-03","index":7468,"close":81.56,"high":81.78,"low":80.12,"open":81.35,"volume":2289100},{"timestamp":1154698200,"date":"2006-08-04","index":7469,"close":83.54,"high":83.54,"low":81.63,"open":81.63,"volume":4263100},{"timestamp":1154957400,"date":"2006-08-07","index":7470,"close":81.2,"high":82.25,"low":80.02,"open":81.6,"volume":3243800},{"timestamp":1155043800,"date":"2006-08-08","index":7471,"close":83.03,"high":83.05,"low":81.38,"open":81.68,"volume":3813200}]},{"date":"2006-04-25","estimated":1.14,"reported":1.34,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":73.81,"high":75.1,"low":73.35,"open":74.75,"volume":1633000},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":73.94,"high":74.14,"low":73.46,"open":73.78,"volume":1215800},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":73.12,"high":73.93,"low":72.6,"open":73.84,"volume":1742300},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":72.82,"high":73.4,"low":72.41,"open":73.17,"volume":1744200},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":72.83,"high":73.1,"low":72.5,"open":72.95,"volume":1036100},{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":73.57,"high":73.61,"low":73,"open":73.18,"volume":1040500},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":75.15,"high":75.45,"low":74,"open":74,"volume":2324200},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":75.98,"high":75.99,"low":75,"open":75.34,"volume":1259100},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":76.8,"high":77.02,"low":75.77,"open":75.93,"volume":1799900},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":77.04,"high":77.04,"low":76.23,"open":76.99,"volume":1312900},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":77.59,"high":77.95,"low":76.75,"open":77,"volume":2195500}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":76.2,"high":77.62,"low":75.27,"open":77.59,"volume":2309800},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":75.57,"high":76.18,"low":74.57,"open":75.95,"volume":2912400},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":75.67,"high":76,"low":74.65,"open":75.1,"volume":2329800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":75.9,"high":76.3,"low":75,"open":75.52,"volume":2115200},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":76.98,"high":76.99,"low":75.67,"open":76,"volume":1980400},{"timestamp":1146576600,"date":"2006-05-02","index":7403,"close":76.91,"high":77.09,"low":76.51,"open":76.71,"volume":1787000},{"timestamp":1146663000,"date":"2006-05-03","index":7404,"close":75.94,"high":76.91,"low":75.88,"open":76.91,"volume":1497200},{"timestamp":1146749400,"date":"2006-05-04","index":7405,"close":75.69,"high":76.38,"low":75.68,"open":76.1,"volume":1406400},{"timestamp":1146835800,"date":"2006-05-05","index":7406,"close":76.39,"high":77,"low":76.17,"open":76.35,"volume":1569100},{"timestamp":1147095000,"date":"2006-05-08","index":7407,"close":76.37,"high":77.04,"low":76.17,"open":76.39,"volume":1515300},{"timestamp":1147181400,"date":"2006-05-09","index":7408,"close":75.84,"high":76.5,"low":75.51,"open":76.37,"volume":1354200}]},{"date":"2006-01-26","estimated":1.15,"reported":1.29,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":65.94,"high":65.94,"low":65,"open":65.15,"volume":1607500},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":66.26,"high":66.35,"low":65.61,"open":65.94,"volume":1788200},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":66.12,"high":66.49,"low":65.45,"open":65.96,"volume":2019200},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":65.79,"high":66.01,"low":65.01,"open":65.25,"volume":2189200},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":65.72,"high":65.96,"low":65.21,"open":65.25,"volume":1655300},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":65.36,"high":65.73,"low":65.17,"open":65.73,"volume":1745800},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":65.49,"high":65.6,"low":65,"open":65.25,"volume":1532200},{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":64.88,"high":65.63,"low":64.76,"open":65.49,"volume":1592900},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":65.4,"high":65.83,"low":65.15,"open":65.35,"volume":1875500},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":65.7,"high":66.14,"low":65.5,"open":65.65,"volume":1845100},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":65.01,"high":65.87,"low":64.94,"open":65.7,"volume":1671900}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":66.99,"high":67.92,"low":66.65,"open":66.99,"volume":3977200},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":66.18,"high":66.99,"low":66,"open":66.91,"volume":2491400},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":66.66,"high":66.69,"low":65.96,"open":66.33,"volume":2806700},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":67.65,"high":68,"low":66.2,"open":66.2,"volume":3562200},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":67.97,"high":68.33,"low":67.61,"open":67.71,"volume":2997900},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":68.12,"high":68.25,"low":67.67,"open":67.87,"volume":2197900},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":68.92,"high":68.94,"low":67.93,"open":68,"volume":2493600},{"timestamp":1139236200,"date":"2006-02-06","index":7344,"close":70.02,"high":70.2,"low":68.4,"open":68.48,"volume":4093600},{"timestamp":1139322600,"date":"2006-02-07","index":7345,"close":69.72,"high":70,"low":69.5,"open":69.8,"volume":2543600},{"timestamp":1139409000,"date":"2006-02-08","index":7346,"close":69.94,"high":70.06,"low":69.59,"open":69.7,"volume":1852700},{"timestamp":1139495400,"date":"2006-02-09","index":7347,"close":70.62,"high":70.87,"low":69.6,"open":69.94,"volume":2097400}]},{"date":"2005-10-25","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":60.47,"high":60.77,"low":60.07,"open":60.17,"volume":1015500},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":59.57,"high":60.71,"low":59.52,"open":60.4,"volume":1614900},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":59.49,"high":60.11,"low":58.97,"open":59.59,"volume":1514500},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":59.29,"high":59.95,"low":58.5,"open":59.5,"volume":1296800},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":60.72,"high":60.88,"low":59.34,"open":59.6,"volume":1802700},{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":61.18,"high":61.27,"low":60.08,"open":60.6,"volume":1491500},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":60.89,"high":61.19,"low":60.44,"open":60.95,"volume":1695400},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":62.71,"high":62.78,"low":61,"open":61.5,"volume":2367800},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":61.64,"high":62.86,"low":61.28,"open":62.45,"volume":1897700},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":60.8,"high":62.05,"low":60.71,"open":61.64,"volume":2831100},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":62.35,"high":62.43,"low":60.74,"open":60.8,"volume":2041000}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":61.23,"high":62.11,"low":60.78,"open":62.1,"volume":2892900},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":60.07,"high":61.37,"low":59.88,"open":61.35,"volume":2678600},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":59.82,"high":60.46,"low":59.76,"open":60.08,"volume":2186500},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":61.32,"high":61.34,"low":60.22,"open":60.4,"volume":1488100},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":60.56,"high":61.68,"low":60.36,"open":61.32,"volume":2158000},{"timestamp":1130855400,"date":"2005-11-01","index":7279,"close":59.95,"high":60.92,"low":59.86,"open":60.5,"volume":2480800},{"timestamp":1130941800,"date":"2005-11-02","index":7280,"close":59.98,"high":60.31,"low":59.85,"open":60.1,"volume":3093400},{"timestamp":1131028200,"date":"2005-11-03","index":7281,"close":59.97,"high":60.33,"low":59.83,"open":59.97,"volume":2190200},{"timestamp":1131114600,"date":"2005-11-04","index":7282,"close":59.16,"high":60.25,"low":58.88,"open":59.96,"volume":3212800},{"timestamp":1131373800,"date":"2005-11-07","index":7283,"close":59.68,"high":59.74,"low":59.24,"open":59.25,"volume":2810600},{"timestamp":1131460200,"date":"2005-11-08","index":7284,"close":59.5,"high":59.78,"low":59.37,"open":59.43,"volume":2363200}]},{"date":"2005-07-26","estimated":0.83,"reported":1.02,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":61.77,"high":62.33,"low":61.69,"open":62.1,"volume":3269800},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":61.88,"high":62.19,"low":61.64,"open":62.15,"volume":1874500},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":61.48,"high":61.7,"low":61.22,"open":61.6,"volume":2087100},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":61.65,"high":62.28,"low":61.4,"open":62.15,"volume":1957100},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":61.75,"high":61.89,"low":61.4,"open":61.65,"volume":2245300},{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":61.47,"high":61.64,"low":60.93,"open":61.64,"volume":1783200},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":61.58,"high":61.71,"low":61.51,"open":61.57,"volume":1864800},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":61.75,"high":61.98,"low":61.14,"open":61.5,"volume":1878000},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":61.65,"high":62.19,"low":61.41,"open":61.76,"volume":1741200},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":62,"high":62.11,"low":61.65,"open":61.8,"volume":1576600},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":62.51,"high":62.83,"low":61.7,"open":62,"volume":2005200}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":63.99,"high":65.24,"low":63.43,"open":64.95,"volume":3978200},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":64.06,"high":64.54,"low":63.81,"open":64.5,"volume":2309300},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":63.1,"high":64.26,"low":62.92,"open":64.2,"volume":3260500},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":62.4,"high":63.14,"low":62.28,"open":63,"volume":2128300},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":62.45,"high":63.35,"low":61.71,"open":63.35,"volume":1775900},{"timestamp":1122989400,"date":"2005-08-02","index":7215,"close":62.97,"high":63.08,"low":62.62,"open":62.65,"volume":2468300},{"timestamp":1123075800,"date":"2005-08-03","index":7216,"close":62.95,"high":63.05,"low":62.6,"open":63,"volume":1106100},{"timestamp":1123162200,"date":"2005-08-04","index":7217,"close":62.82,"high":63.1,"low":62.7,"open":62.75,"volume":1819400},{"timestamp":1123248600,"date":"2005-08-05","index":7218,"close":62.83,"high":63.14,"low":62.67,"open":62.7,"volume":1360900},{"timestamp":1123507800,"date":"2005-08-08","index":7219,"close":63.2,"high":63.53,"low":62.83,"open":62.83,"volume":1644900},{"timestamp":1123594200,"date":"2005-08-09","index":7220,"close":62.76,"high":63.55,"low":62.57,"open":63.28,"volume":1761200}]},{"date":"2005-04-26","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":62.25,"high":62.35,"low":61.05,"open":61.15,"volume":1692300},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":62.11,"high":62.64,"low":61.37,"open":62.05,"volume":1877900},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":61.95,"high":62.48,"low":61.73,"open":62,"volume":1548600},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":61.01,"high":62.18,"low":60.8,"open":61.9,"volume":2432400},{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":59.31,"high":60.63,"low":59.3,"open":60.62,"volume":2515300},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":59.24,"high":59.55,"low":58.75,"open":58.84,"volume":2142400},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":58.7,"high":59.49,"low":58.68,"open":59.26,"volume":1985800},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":58.39,"high":59.03,"low":58.39,"open":58.7,"volume":1428400},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":59.38,"high":59.42,"low":58.75,"open":58.95,"volume":1726000},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":58.8,"high":59.41,"low":58.28,"open":59.2,"volume":1169400},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":59.75,"high":60,"low":58.94,"open":59,"volume":1773200}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":59.84,"high":60.43,"low":58.68,"open":59.95,"volume":2536600},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":59.94,"high":60.06,"low":59.55,"open":59.84,"volume":1903200},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":60.47,"high":60.74,"low":59.8,"open":59.94,"volume":2231100},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":60.95,"high":61.11,"low":60.21,"open":60.65,"volume":1817600},{"timestamp":1115040600,"date":"2005-05-02","index":7151,"close":61.86,"high":61.87,"low":60.95,"open":61,"volume":1711200},{"timestamp":1115127000,"date":"2005-05-03","index":7152,"close":62.41,"high":62.7,"low":61.75,"open":61.87,"volume":2303800},{"timestamp":1115213400,"date":"2005-05-04","index":7153,"close":63.88,"high":64.1,"low":62.4,"open":62.45,"volume":3437800},{"timestamp":1115299800,"date":"2005-05-05","index":7154,"close":63.38,"high":64.05,"low":62.76,"open":63.52,"volume":2655400},{"timestamp":1115386200,"date":"2005-05-06","index":7155,"close":63.03,"high":63.78,"low":62.98,"open":63.3,"volume":1389400},{"timestamp":1115645400,"date":"2005-05-09","index":7156,"close":63.45,"high":63.6,"low":62.55,"open":62.95,"volume":2153600},{"timestamp":1115731800,"date":"2005-05-10","index":7157,"close":63.71,"high":63.98,"low":63.25,"open":63.45,"volume":2439800}]},{"date":"2005-01-27","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":55.1,"high":55.49,"low":54.41,"open":54.75,"volume":3680200},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":55.8,"high":55.96,"low":54.95,"open":54.95,"volume":3046700},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":55.35,"high":55.99,"low":55.33,"open":55.75,"volume":2770900},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":56,"high":56.25,"low":55.5,"open":55.5,"volume":2538600},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":56.53,"high":56.68,"low":55.86,"open":56.01,"volume":2056700},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":55.89,"high":56.57,"low":55.75,"open":56.55,"volume":1468600},{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":55,"high":56.02,"low":55,"open":55.45,"volume":2390100},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":54.75,"high":55.37,"low":54.55,"open":55.01,"volume":2256100},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":54.47,"high":55.07,"low":54.46,"open":54.9,"volume":1715700},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":54.26,"high":54.92,"low":54.24,"open":54.61,"volume":1496900},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":55.23,"high":55.27,"low":54.48,"open":54.6,"volume":1846000}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":56.4,"high":57.29,"low":55.75,"open":56,"volume":3929400},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":56.38,"high":57.09,"low":55.4,"open":57,"volume":3091800},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":57.81,"high":57.98,"low":57.14,"open":57.85,"volume":3740500},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":58.72,"high":58.85,"low":57.55,"open":57.81,"volume":2934300},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":58.88,"high":59.24,"low":58.55,"open":58.6,"volume":1737700},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":58.32,"high":58.86,"low":58.22,"open":58.45,"volume":1674500},{"timestamp":1107527400,"date":"2005-02-04","index":7092,"close":57.65,"high":58.28,"low":57.65,"open":58,"volume":2536500},{"timestamp":1107786600,"date":"2005-02-07","index":7093,"close":58.14,"high":58.25,"low":57.4,"open":57.6,"volume":1827800},{"timestamp":1107873000,"date":"2005-02-08","index":7094,"close":58.7,"high":58.78,"low":58.25,"open":58.28,"volume":1455900},{"timestamp":1107959400,"date":"2005-02-09","index":7095,"close":58.45,"high":58.75,"low":58.28,"open":58.6,"volume":1196200},{"timestamp":1108045800,"date":"2005-02-10","index":7096,"close":59.7,"high":59.84,"low":58.31,"open":58.45,"volume":2720300}]},{"date":"2004-10-26","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":55.5,"high":55.9,"low":55.42,"open":55.65,"volume":922400},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":55.42,"high":55.42,"low":55.06,"open":55.3,"volume":1479300},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":54.66,"high":56.09,"low":54.57,"open":56,"volume":1102800},{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":53.96,"high":54.6,"low":53.96,"open":54.35,"volume":1608300},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":53.85,"high":54.24,"low":53.82,"open":54,"volume":2180800},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":52.72,"high":53.97,"low":52.6,"open":53.81,"volume":2399600},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":52.88,"high":53.68,"low":52.72,"open":53,"volume":1859300},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":52.85,"high":53.15,"low":52.19,"open":52.88,"volume":1833500},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":53.48,"high":53.75,"low":52.69,"open":52.7,"volume":1513300},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":53.53,"high":53.89,"low":53.19,"open":53.48,"volume":1223100},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":53.5,"high":53.94,"low":53,"open":53.25,"volume":1684700}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":54.38,"high":54.52,"low":53.06,"open":53.35,"volume":1692200},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":54.91,"high":54.91,"low":54.11,"open":54.2,"volume":1479400},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":55,"high":55.44,"low":54.76,"open":54.98,"volume":1858500},{"timestamp":1099056600,"date":"2004-10-29","index":7025,"close":55.09,"high":55.43,"low":54.83,"open":55,"volume":1373800},{"timestamp":1099319400,"date":"2004-11-01","index":7026,"close":55.79,"high":55.8,"low":55.2,"open":55.25,"volume":1333400},{"timestamp":1099405800,"date":"2004-11-02","index":7027,"close":54.11,"high":55.99,"low":53.86,"open":55.76,"volume":2853100},{"timestamp":1099492200,"date":"2004-11-03","index":7028,"close":55.89,"high":56.18,"low":55.25,"open":55.5,"volume":2776800},{"timestamp":1099578600,"date":"2004-11-04","index":7029,"close":55.95,"high":56.01,"low":55.57,"open":55.89,"volume":1719800},{"timestamp":1099665000,"date":"2004-11-05","index":7030,"close":56.85,"high":56.99,"low":55.99,"open":56,"volume":1743700},{"timestamp":1099924200,"date":"2004-11-08","index":7031,"close":57.2,"high":57.34,"low":56.62,"open":56.95,"volume":1985300},{"timestamp":1100010600,"date":"2004-11-09","index":7032,"close":57.01,"high":57.44,"low":56.91,"open":57.3,"volume":906200}]},{"date":"2004-07-27","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":54.34,"high":54.39,"low":53.55,"open":53.6,"volume":3065400},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":54.52,"high":54.55,"low":53.85,"open":54,"volume":1765300},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":54.01,"high":54.6,"low":53.72,"open":54.3,"volume":2052800},{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":53.67,"high":54.25,"low":53.6,"open":53.97,"volume":1818900},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":54.7,"high":55.02,"low":53.71,"open":53.98,"volume":3886100},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":54.65,"high":55.03,"low":54.48,"open":54.7,"volume":1914800},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":55.1,"high":55.11,"low":54.35,"open":54.4,"volume":2401300},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":54.3,"high":55.48,"low":54.3,"open":55.03,"volume":2308900},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":53.32,"high":54.26,"low":52.82,"open":53.95,"volume":3288400},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":53.22,"high":53.5,"low":52.83,"open":53.15,"volume":1385600},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":52.2,"high":53.25,"low":51.86,"open":52.97,"volume":2594400}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":52.4,"high":52.56,"low":51.2,"open":51.25,"volume":2773500},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":53.09,"high":53.21,"low":52.31,"open":52.41,"volume":1474400},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":53.33,"high":53.74,"low":52.99,"open":53.45,"volume":1482700},{"timestamp":1091194200,"date":"2004-07-30","index":6961,"close":52.99,"high":53.42,"low":52.59,"open":53.22,"volume":862100},{"timestamp":1091453400,"date":"2004-08-02","index":6962,"close":53.75,"high":53.95,"low":52.72,"open":53.02,"volume":1673300},{"timestamp":1091539800,"date":"2004-08-03","index":6963,"close":54,"high":54.29,"low":53.8,"open":54,"volume":1984400},{"timestamp":1091626200,"date":"2004-08-04","index":6964,"close":54.08,"high":54.27,"low":53.52,"open":53.75,"volume":1129300},{"timestamp":1091712600,"date":"2004-08-05","index":6965,"close":53.18,"high":54.17,"low":53.16,"open":54,"volume":1191000},{"timestamp":1091799000,"date":"2004-08-06","index":6966,"close":52.76,"high":53.65,"low":52.62,"open":53,"volume":1989800},{"timestamp":1092058200,"date":"2004-08-09","index":6967,"close":52.7,"high":53.42,"low":52.37,"open":52.9,"volume":1968400},{"timestamp":1092144600,"date":"2004-08-10","index":6968,"close":53.22,"high":53.23,"low":52.51,"open":52.73,"volume":2504700}]},{"date":"2004-04-27","estimated":0.53,"reported":0.65,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":46.91,"high":47.82,"low":46.75,"open":47.15,"volume":2721900},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":46.45,"high":47.49,"low":46.38,"open":47.42,"volume":2684500},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":46.77,"high":46.88,"low":46.37,"open":46.7,"volume":1901200},{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":46.78,"high":47.4,"low":46.44,"open":46.98,"volume":1243000},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":47,"high":47.44,"low":46.95,"open":47.3,"volume":1509700},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":46.93,"high":47.2,"low":46.6,"open":46.6,"volume":968800},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":45.73,"high":47.39,"low":45.73,"open":46.86,"volume":1748600},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":45.99,"high":46.3,"low":45.78,"open":45.82,"volume":1470900},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":46.3,"high":46.82,"low":45.75,"open":45.75,"volume":1537600},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":46.21,"high":46.29,"low":45.9,"open":46.11,"volume":1872400},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":46.5,"high":46.6,"low":46.03,"open":46.27,"volume":2099800}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":46.88,"high":48.06,"low":46.8,"open":47.25,"volume":4646200},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":47.35,"high":47.61,"low":46.75,"open":46.98,"volume":3017000},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":47.38,"high":47.8,"low":47.17,"open":47.68,"volume":2266300},{"timestamp":1083331800,"date":"2004-04-30","index":6899,"close":47.7,"high":47.84,"low":46.99,"open":47.43,"volume":2303800},{"timestamp":1083591000,"date":"2004-05-03","index":6900,"close":47.53,"high":47.69,"low":47.18,"open":47.55,"volume":2355500},{"timestamp":1083677400,"date":"2004-05-04","index":6901,"close":47.87,"high":48.26,"low":47.25,"open":47.75,"volume":2538200},{"timestamp":1083763800,"date":"2004-05-05","index":6902,"close":48.3,"high":48.4,"low":47.58,"open":47.8,"volume":2509300},{"timestamp":1083850200,"date":"2004-05-06","index":6903,"close":48.88,"high":49.03,"low":48.4,"open":48.55,"volume":3414900},{"timestamp":1083936600,"date":"2004-05-07","index":6904,"close":48.57,"high":49.12,"low":48.44,"open":48.51,"volume":2325400},{"timestamp":1084195800,"date":"2004-05-10","index":6905,"close":47.76,"high":48.34,"low":47.63,"open":48.3,"volume":2047500},{"timestamp":1084282200,"date":"2004-05-11","index":6906,"close":47.53,"high":47.89,"low":47.36,"open":47.77,"volume":2122000}]},{"date":"2004-01-27","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":51.55,"high":52,"low":51,"open":51.25,"volume":2762000},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":50.88,"high":51.45,"low":50.84,"open":51.45,"volume":1965700},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":50.9,"high":50.98,"low":50.12,"open":50.83,"volume":1597500},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":51.48,"high":51.49,"low":50.85,"open":50.98,"volume":2391000},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":51.2,"high":51.85,"low":50.86,"open":51.7,"volume":1649000},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":51.51,"high":51.51,"low":50.84,"open":51.48,"volume":1507700},{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":50.74,"high":51.61,"low":50.65,"open":51.61,"volume":1731900},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":51.38,"high":51.38,"low":50.54,"open":50.75,"volume":1591800},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":50.97,"high":51.67,"low":50.67,"open":51.5,"volume":1192400},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":50.78,"high":51.36,"low":50.46,"open":50.68,"volume":1517100},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":51.6,"high":52.19,"low":50.83,"open":50.83,"volume":3235200}],"post":[{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":50.2,"high":50.2,"low":49.49,"open":50,"volume":7539500},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":49.75,"high":50.25,"low":49.59,"open":50.2,"volume":4432900},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":49.27,"high":49.96,"low":49.07,"open":49.79,"volume":3422700},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":48.62,"high":49.35,"low":48.2,"open":49.25,"volume":4570400},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":48.66,"high":49.22,"low":48.62,"open":48.64,"volume":3624500},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":48.37,"high":48.42,"low":47.85,"open":48.35,"volume":4183900},{"timestamp":1075905000,"date":"2004-02-04","index":6839,"close":48.8,"high":48.95,"low":48.15,"open":48.37,"volume":3217900},{"timestamp":1075991400,"date":"2004-02-05","index":6840,"close":49.7,"high":49.7,"low":48.79,"open":48.8,"volume":4326600},{"timestamp":1076077800,"date":"2004-02-06","index":6841,"close":49.39,"high":49.7,"low":49.1,"open":49.68,"volume":1872800},{"timestamp":1076337000,"date":"2004-02-09","index":6842,"close":49.27,"high":49.75,"low":49.13,"open":49.45,"volume":1385000},{"timestamp":1076423400,"date":"2004-02-10","index":6843,"close":49.18,"high":49.28,"low":48.85,"open":49.25,"volume":1638000}]},{"date":"2003-10-28","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":46.6,"high":46.87,"low":46.26,"open":46.26,"volume":2116400},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":46.23,"high":46.76,"low":45.81,"open":46.6,"volume":2751100},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":46.14,"high":46.31,"low":45.77,"open":46.23,"volume":2462700},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":45.73,"high":46.34,"low":45.5,"open":46.07,"volume":2537200},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":45.9,"high":46.1,"low":45.73,"open":45.95,"volume":2261200},{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":46.02,"high":46.06,"low":45.58,"open":46,"volume":2095500},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":46.03,"high":46.2,"low":45.77,"open":46.2,"volume":1741600},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":45.3,"high":45.93,"low":45.25,"open":45.93,"volume":2392400},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":45.67,"high":45.86,"low":45.03,"open":45.3,"volume":1938900},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":46.52,"high":46.52,"low":45.2,"open":45.67,"volume":3030300},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":46.29,"high":46.6,"low":46.01,"open":46.4,"volume":1770400}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":45.51,"high":47.1,"low":45.27,"open":46.96,"volume":4122300},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":46.94,"high":46.98,"low":46.03,"open":46.5,"volume":2881100},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":46.92,"high":47.95,"low":46.82,"open":46.94,"volume":3039000},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":46.36,"high":47.07,"low":46,"open":46.75,"volume":2858500},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":46.07,"high":46.75,"low":45.85,"open":46.36,"volume":2235700},{"timestamp":1067956200,"date":"2003-11-04","index":6777,"close":45.7,"high":46.17,"low":45.59,"open":45.78,"volume":1835200},{"timestamp":1068042600,"date":"2003-11-05","index":6778,"close":45.82,"high":45.94,"low":45.4,"open":45.7,"volume":2213700},{"timestamp":1068129000,"date":"2003-11-06","index":6779,"close":46.3,"high":46.43,"low":45.5,"open":45.75,"volume":2003200},{"timestamp":1068215400,"date":"2003-11-07","index":6780,"close":46.04,"high":46.3,"low":45.87,"open":46.2,"volume":1973700},{"timestamp":1068474600,"date":"2003-11-10","index":6781,"close":45.67,"high":46.18,"low":45.42,"open":46.02,"volume":1463100},{"timestamp":1068561000,"date":"2003-11-11","index":6782,"close":45.65,"high":45.98,"low":45.4,"open":45.75,"volume":1330500}]},{"date":"2003-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":47.89,"high":48.34,"low":47.6,"open":47.92,"volume":1966100},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":48.65,"high":48.65,"low":47.51,"open":47.8,"volume":2553900},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":49.38,"high":49.5,"low":48.74,"open":49.02,"volume":2404500},{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":48.65,"high":49.99,"low":48.51,"open":49.98,"volume":1608100},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":49.3,"high":49.61,"low":48.5,"open":48.55,"volume":2230300},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":50.09,"high":50.35,"low":49.28,"open":49.28,"volume":2414100},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":50.22,"high":50.81,"low":49.78,"open":50.2,"volume":2482100},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":52.05,"high":52.08,"low":50.6,"open":50.75,"volume":2674000},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":52.3,"high":52.79,"low":51.28,"open":52.75,"volume":2620300},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":53.4,"high":53.6,"low":51.4,"open":52.3,"volume":3648600},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":53.38,"high":53.7,"low":52.62,"open":53.39,"volume":1609600}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":51.55,"high":55,"low":51.55,"open":54.98,"volume":4096100},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":53,"high":53.05,"low":51.4,"open":51.85,"volume":3049000},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":53.46,"high":54.2,"low":53.1,"open":53.57,"volume":3012500},{"timestamp":1059485400,"date":"2003-07-29","index":6708,"close":52.55,"high":53.72,"low":52.45,"open":53.33,"volume":1649900},{"timestamp":1059571800,"date":"2003-07-30","index":6709,"close":52.45,"high":53.1,"low":52.31,"open":52.7,"volume":1863500},{"timestamp":1059658200,"date":"2003-07-31","index":6710,"close":52.34,"high":53,"low":52.2,"open":52.65,"volume":1571500},{"timestamp":1059744600,"date":"2003-08-01","index":6711,"close":51.52,"high":52.95,"low":51.52,"open":52.95,"volume":1661700},{"timestamp":1060003800,"date":"2003-08-04","index":6712,"close":51.7,"high":52.35,"low":50.64,"open":51.65,"volume":1562600},{"timestamp":1060090200,"date":"2003-08-05","index":6713,"close":50.17,"high":51.29,"low":50.02,"open":51.08,"volume":2302200},{"timestamp":1060176600,"date":"2003-08-06","index":6714,"close":50.9,"high":51.8,"low":50.15,"open":50.8,"volume":1955400},{"timestamp":1060263000,"date":"2003-08-07","index":6715,"close":49.7,"high":50.44,"low":49.51,"open":50,"volume":6683800}]},{"date":"2003-04-22","estimated":0.42,"reported":0.55,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":46.6,"high":47.93,"low":46.05,"open":47.88,"volume":2849600},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":45.55,"high":46.46,"low":45.31,"open":46.46,"volume":3782200},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":45.09,"high":45.48,"low":44.98,"open":45.12,"volume":2423300},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":45.35,"high":46.21,"low":44.77,"open":45.09,"volume":2037300},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":44.75,"high":45.36,"low":44.3,"open":45.36,"volume":2576900},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":44.11,"high":44.73,"low":43.7,"open":44.63,"volume":2279700},{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":44.5,"high":44.65,"low":43.32,"open":43.8,"volume":2917700},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":44.49,"high":44.63,"low":43.65,"open":44.63,"volume":2111400},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":44.35,"high":44.96,"low":44.1,"open":44.74,"volume":2825100},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":45.36,"high":45.55,"low":44.35,"open":44.35,"volume":2073400},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":45.25,"high":45.95,"low":45,"open":45.4,"volume":2150700}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":48.55,"high":48.68,"low":46,"open":46,"volume":5867400},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":48.62,"high":49.07,"low":48.04,"open":48.55,"volume":3729900},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":49.15,"high":49.65,"low":48.24,"open":48.61,"volume":2303800},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":49.41,"high":49.91,"low":49.3,"open":49.7,"volume":2553800},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":50.48,"high":50.69,"low":49.02,"open":49.5,"volume":2676800},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":50.25,"high":51.66,"low":49.55,"open":50.7,"volume":2858400},{"timestamp":1051709400,"date":"2003-04-30","index":6646,"close":50.05,"high":50.61,"low":49.42,"open":50.24,"volume":2505100},{"timestamp":1051795800,"date":"2003-05-01","index":6647,"close":48.9,"high":49.95,"low":48.61,"open":49.5,"volume":2236000},{"timestamp":1051882200,"date":"2003-05-02","index":6648,"close":50.22,"high":50.32,"low":48.91,"open":48.91,"volume":2273600},{"timestamp":1052141400,"date":"2003-05-05","index":6649,"close":49.5,"high":50.19,"low":48.9,"open":50.09,"volume":2187900},{"timestamp":1052227800,"date":"2003-05-06","index":6650,"close":49.81,"high":50.14,"low":49.14,"open":49.51,"volume":2152300}]},{"date":"2003-01-24","estimated":0.81,"reported":0.85,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":55.45,"high":56.74,"low":55.15,"open":55.9,"volume":2449700},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":55.17,"high":55.93,"low":53.7,"open":55.93,"volume":3670000},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":56.99,"high":57.44,"low":55.2,"open":55.35,"volume":3022500},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":55.27,"high":57,"low":54.99,"open":57,"volume":2098300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":55,"high":55.99,"low":54.5,"open":55.28,"volume":1861800},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":53.8,"high":55,"low":53.4,"open":55,"volume":2522900},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":53.75,"high":54.73,"low":53.57,"open":54.15,"volume":2823700},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":52.5,"high":53.82,"low":52.5,"open":53.82,"volume":2360700},{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":51.31,"high":52.98,"low":51.1,"open":52.65,"volume":2848900},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":51,"high":52.7,"low":50.15,"open":51.31,"volume":5146500},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":52.28,"high":52.75,"low":51.05,"open":51.2,"volume":3246600}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":50.9,"high":53.35,"low":50.9,"open":51.98,"volume":4508200},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":50.74,"high":51.65,"low":50.55,"open":51.15,"volume":2566700},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":51.1,"high":51.19,"low":50.11,"open":51.1,"volume":2063300},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":50.5,"high":51.6,"low":50.49,"open":50.77,"volume":2887200},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":49.65,"high":50.98,"low":49.55,"open":50.98,"volume":2855100},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":51.05,"high":52,"low":49.52,"open":49.52,"volume":3364600},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":49.55,"high":50.49,"low":49.39,"open":49.9,"volume":3991100},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":51.27,"high":51.68,"low":49.5,"open":50.15,"volume":2667700},{"timestamp":1044455400,"date":"2003-02-05","index":6588,"close":50.57,"high":51.99,"low":50.5,"open":51.98,"volume":2251900},{"timestamp":1044541800,"date":"2003-02-06","index":6589,"close":50.15,"high":51.05,"low":49.83,"open":50.66,"volume":1516800},{"timestamp":1044628200,"date":"2003-02-07","index":6590,"close":50.1,"high":50.5,"low":49.86,"open":50.4,"volume":1319400}]},{"date":"2002-10-25","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":60.88,"high":61.41,"low":58,"open":58.99,"volume":2265600},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":62.45,"high":63.21,"low":61.53,"open":63.05,"volume":2723500},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":60.1,"high":62.74,"low":59.33,"open":62.45,"volume":2907500},{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":58.93,"high":61.96,"low":58,"open":60.35,"volume":4946300},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":59.5,"high":60.15,"low":58.7,"open":58.93,"volume":2395600},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":58.3,"high":61.2,"low":55.25,"open":61.15,"volume":5898800},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":59.38,"high":59.93,"low":56.95,"open":56.95,"volume":3105500},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":59.15,"high":59.55,"low":58.35,"open":58.7,"volume":2799200},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":58.5,"high":59.05,"low":57.9,"open":58.07,"volume":1839500},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":60.29,"high":60.29,"low":58.39,"open":58.6,"volume":2261200},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":59.1,"high":60.6,"low":58.76,"open":60.25,"volume":3172900}],"post":[{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":56.63,"high":58.35,"low":54.9,"open":58.25,"volume":7503400},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":55.45,"high":56.92,"low":54.75,"open":56.9,"volume":4068400},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":57.44,"high":57.8,"low":54.87,"open":54.9,"volume":3808800},{"timestamp":1035988200,"date":"2002-10-30","index":6522,"close":58.75,"high":59.01,"low":57.4,"open":58.25,"volume":2779800},{"timestamp":1036074600,"date":"2002-10-31","index":6523,"close":57.9,"high":59.05,"low":57.71,"open":58.75,"volume":2389000},{"timestamp":1036161000,"date":"2002-11-01","index":6524,"close":56.38,"high":57.9,"low":56.15,"open":57.89,"volume":2600700},{"timestamp":1036420200,"date":"2002-11-04","index":6525,"close":50.23,"high":56.59,"low":49.89,"open":56.5,"volume":11956900},{"timestamp":1036506600,"date":"2002-11-05","index":6526,"close":53.65,"high":53.76,"low":48.51,"open":48.64,"volume":8693100},{"timestamp":1036593000,"date":"2002-11-06","index":6527,"close":54.95,"high":55.76,"low":53.25,"open":54.75,"volume":6180000},{"timestamp":1036679400,"date":"2002-11-07","index":6528,"close":54.9,"high":55.4,"low":54.55,"open":55,"volume":3314600},{"timestamp":1036765800,"date":"2002-11-08","index":6529,"close":56.43,"high":56.8,"low":55.15,"open":55.65,"volume":4514000}]},{"date":"2002-07-18","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":67.75,"high":68.79,"low":67.33,"open":68.35,"volume":3548900},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":69.26,"high":69.4,"low":67.2,"open":67.55,"volume":2363000},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":68.7,"high":69.75,"low":68.51,"open":69.26,"volume":1222300},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":68.5,"high":69.7,"low":68.18,"open":68.5,"volume":1787000},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":68.99,"high":69.45,"low":68.25,"open":68.25,"volume":2595200},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":66.44,"high":69.5,"low":65,"open":69.5,"volume":3634200},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":66,"high":66,"low":62.5,"open":65.15,"volume":5109400},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":62.19,"high":65,"low":60,"open":65,"volume":6649700},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":58.55,"high":60.51,"low":55.45,"open":60.5,"volume":8285100},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":58,"high":59.67,"low":57.51,"open":57.52,"volume":5797200},{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":60,"high":62.2,"low":58.2,"open":60.5,"volume":6737500}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":60.6,"high":61.87,"low":59.3,"open":59.9,"volume":5197000},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":56.1,"high":60.46,"low":55.38,"open":60.45,"volume":5817100},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":53.95,"high":56.8,"low":52.3,"open":56.1,"volume":5830700},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":54.1,"high":54.9,"low":52.81,"open":53.8,"volume":4204700},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":58,"high":58.73,"low":52.33,"open":53.3,"volume":5048200},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":60.4,"high":60.5,"low":57.76,"open":58.19,"volume":4975300},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":60.12,"high":60.4,"low":58.06,"open":60.4,"volume":3020400},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":62.8,"high":62.8,"low":60.35,"open":60.35,"volume":3142300},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":63.17,"high":63.65,"low":61.8,"open":62.75,"volume":2232100},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":64.11,"high":64.21,"low":61.96,"open":63,"volume":2302700},{"timestamp":1028208600,"date":"2002-08-01","index":6459,"close":63.37,"high":64.45,"low":63.25,"open":63.85,"volume":2144900}]},{"date":"2002-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":60.1,"high":60.12,"low":58.9,"open":59,"volume":1579900},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":59.6,"high":60.1,"low":59.08,"open":59.8,"volume":2284500},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":61.03,"high":62.1,"low":59.95,"open":60,"volume":3884500},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":60.35,"high":61.92,"low":59.96,"open":61.45,"volume":3451700},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":61.54,"high":61.95,"low":60.07,"open":60.35,"volume":1850500},{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":60.21,"high":61.81,"low":59.55,"open":61.35,"volume":2071200},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":61.5,"high":61.85,"low":60.35,"open":60.45,"volume":2157900},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":60.08,"high":61.5,"low":59.57,"open":61.5,"volume":2184100},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":59.95,"high":60.7,"low":59.68,"open":60.08,"volume":2844400},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":59.85,"high":60.95,"low":59.45,"open":60.8,"volume":1791700},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":59.12,"high":59.88,"low":58.13,"open":59.6,"volume":3186200}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":62.2,"high":62.25,"low":59,"open":59.53,"volume":4235600},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":61.12,"high":62.2,"low":60.75,"open":61.75,"volume":3781200},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":62.78,"high":62.92,"low":60.1,"open":61,"volume":3034600},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":61.52,"high":63.05,"low":60.9,"open":62.7,"volume":2167300},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":61.55,"high":62.28,"low":60.85,"open":61.45,"volume":2195200},{"timestamp":1020173400,"date":"2002-04-30","index":6394,"close":62.9,"high":63.48,"low":60.5,"open":60.7,"volume":3495700},{"timestamp":1020259800,"date":"2002-05-01","index":6395,"close":62.95,"high":63.05,"low":62,"open":62.45,"volume":2970700},{"timestamp":1020346200,"date":"2002-05-02","index":6396,"close":62.3,"high":62.93,"low":61.75,"open":62.85,"volume":2105700},{"timestamp":1020432600,"date":"2002-05-03","index":6397,"close":62.85,"high":63,"low":61.77,"open":62.65,"volume":2191000},{"timestamp":1020691800,"date":"2002-05-06","index":6398,"close":61.42,"high":63.2,"low":61.12,"open":62.85,"volume":1546600},{"timestamp":1020778200,"date":"2002-05-07","index":6399,"close":61.75,"high":62.18,"low":60.85,"open":61.03,"volume":2299600}]},{"date":"2002-01-25","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":47.18,"high":48,"low":47.06,"open":47.7,"volume":1804900},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":47.97,"high":48.2,"low":47.76,"open":47.9,"volume":1559700},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":46.74,"high":47.7,"low":46.7,"open":47.45,"volume":1860200},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":47.6,"high":47.75,"low":46.5,"open":46.5,"volume":1755800},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":48.5,"high":48.75,"low":47.63,"open":47.81,"volume":3083700},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":48.39,"high":48.9,"low":47.75,"open":48.25,"volume":2620200},{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":48.23,"high":48.75,"low":47.94,"open":48.5,"volume":1570000},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":48.66,"high":49,"low":48.1,"open":48.22,"volume":1966600},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":48.85,"high":49.7,"low":48.7,"open":48.86,"volume":1937400},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":48,"high":48.96,"low":47.25,"open":48.7,"volume":1752400},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":49.41,"high":49.64,"low":48.15,"open":48.23,"volume":5849700}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":50,"high":50.9,"low":49.5,"open":49.85,"volume":4930400},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":51,"high":51.2,"low":49.99,"open":50,"volume":4455100},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":50.4,"high":51.34,"low":49.86,"open":51.25,"volume":2305800},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":50.46,"high":51.5,"low":50,"open":50.5,"volume":2367500},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":52.97,"high":52.97,"low":50.27,"open":50.27,"volume":4497700},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":52.43,"high":52.6,"low":51.72,"open":52,"volume":4949800},{"timestamp":1012833000,"date":"2002-02-04","index":6335,"close":53.3,"high":54.1,"low":52.5,"open":52.6,"volume":4074800},{"timestamp":1012919400,"date":"2002-02-05","index":6336,"close":53.21,"high":53.3,"low":52.2,"open":52.25,"volume":4566800},{"timestamp":1013005800,"date":"2002-02-06","index":6337,"close":53.6,"high":54.02,"low":53,"open":53,"volume":4581400},{"timestamp":1013092200,"date":"2002-02-07","index":6338,"close":53.97,"high":54.21,"low":53.52,"open":53.52,"volume":2205700},{"timestamp":1013178600,"date":"2002-02-08","index":6339,"close":54.38,"high":54.7,"low":53.51,"open":53.72,"volume":1779500}]},{"date":"2001-10-26","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":46.39,"high":47.97,"low":46.15,"open":47.4,"volume":2917400},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":45.45,"high":46.25,"low":44.8,"open":45.8,"volume":2210600},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":47.3,"high":47.5,"low":45.42,"open":45.45,"volume":2908800},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":47.85,"high":47.85,"low":46.85,"open":47.1,"volume":2616100},{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":46.49,"high":48.05,"low":46.47,"open":47.97,"volume":2411500},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":46.25,"high":46.9,"low":45.85,"open":46.3,"volume":1432400},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":47.66,"high":47.9,"low":46.9,"open":47,"volume":2912700},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":48.36,"high":48.53,"low":47.02,"open":48,"volume":2411900},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":47.46,"high":48.64,"low":47.1,"open":48.4,"volume":2168200},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":49.7,"high":49.7,"low":47,"open":47.45,"volume":3112500},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":48.9,"high":49.75,"low":48.53,"open":49.7,"volume":4343400}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":49.92,"high":50.26,"low":49.5,"open":50,"volume":10732000},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":49,"high":52.98,"low":48.86,"open":52.98,"volume":15982300},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":48,"high":49.48,"low":47.9,"open":49.15,"volume":3904300},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":48.77,"high":49.74,"low":48.25,"open":48.5,"volume":2377300},{"timestamp":1004625000,"date":"2001-11-01","index":6272,"close":48.5,"high":49,"low":48.24,"open":48.95,"volume":1735300},{"timestamp":1004711400,"date":"2001-11-02","index":6273,"close":48.38,"high":48.5,"low":48,"open":48.45,"volume":1853400},{"timestamp":1004970600,"date":"2001-11-05","index":6274,"close":48.99,"high":49.25,"low":48.6,"open":48.85,"volume":1695000},{"timestamp":1005057000,"date":"2001-11-06","index":6275,"close":47.85,"high":48.85,"low":47.13,"open":48.8,"volume":3582900},{"timestamp":1005143400,"date":"2001-11-07","index":6276,"close":47.54,"high":48,"low":47.3,"open":47.35,"volume":2003600},{"timestamp":1005229800,"date":"2001-11-08","index":6277,"close":47.75,"high":48,"low":47.25,"open":47.54,"volume":1740200},{"timestamp":1005316200,"date":"2001-11-09","index":6278,"close":47.5,"high":48.1,"low":47.35,"open":47.85,"volume":1202200}]},{"date":"2001-07-26","estimated":0.28,"reported":0.33,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":36.15,"high":36.5,"low":35.36,"open":35.75,"volume":1135500},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":36.9,"high":37.25,"low":36,"open":37,"volume":1302300},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":36.73,"high":36.95,"low":36.37,"open":36.7,"volume":1370600},{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":36.53,"high":37.2,"low":36.44,"open":36.93,"volume":1335200},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":36.76,"high":37,"low":36.5,"open":36.78,"volume":1623200},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":37.1,"high":37.17,"low":36.2,"open":36.51,"volume":1554000},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":37.89,"high":38.58,"low":37.35,"open":37.35,"volume":1974800},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":37.49,"high":38,"low":37.48,"open":37.95,"volume":764800},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":37.14,"high":37.8,"low":36.75,"open":37.5,"volume":575300},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":37.24,"high":37.69,"low":36.85,"open":37.12,"volume":1154400},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":37.35,"high":37.58,"low":36.75,"open":37.05,"volume":1485500}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":38.85,"high":39.7,"low":37.8,"open":38.2,"volume":2877400},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":39.2,"high":39.65,"low":38.6,"open":39.1,"volume":2908400},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":38.99,"high":39.13,"low":38.28,"open":39,"volume":1276300},{"timestamp":996586200,"date":"2001-07-31","index":6210,"close":39.62,"high":39.93,"low":38.74,"open":38.74,"volume":1352200},{"timestamp":996672600,"date":"2001-08-01","index":6211,"close":39.79,"high":40.01,"low":39.36,"open":39.87,"volume":1384100},{"timestamp":996759000,"date":"2001-08-02","index":6212,"close":39,"high":39.95,"low":38.75,"open":39.9,"volume":899800},{"timestamp":996845400,"date":"2001-08-03","index":6213,"close":38.65,"high":39.3,"low":38.53,"open":39.2,"volume":916900},{"timestamp":997104600,"date":"2001-08-06","index":6214,"close":38.2,"high":39,"low":38.2,"open":38.54,"volume":1016600},{"timestamp":997191000,"date":"2001-08-07","index":6215,"close":38.46,"high":38.58,"low":38.12,"open":38.55,"volume":1075900},{"timestamp":997277400,"date":"2001-08-08","index":6216,"close":37.9,"high":38.46,"low":37.9,"open":38.45,"volume":767300},{"timestamp":997363800,"date":"2001-08-09","index":6217,"close":38.04,"high":38.45,"low":37.58,"open":37.9,"volume":1042200}]},{"date":"2001-04-24","estimated":0.21,"reported":0.25,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":36,"high":36.25,"low":35.45,"open":35.85,"volume":812200},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":35.8,"high":36.65,"low":35.64,"open":36,"volume":752800},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":36.41,"high":36.41,"low":35.26,"open":35.75,"volume":2838900},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":36.4,"high":36.97,"low":36.03,"open":36.95,"volume":1442500},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":36.65,"high":36.85,"low":36.16,"open":36.45,"volume":849700},{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":36.25,"high":36.45,"low":35.78,"open":36.25,"volume":727900},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":36.25,"high":36.4,"low":35.5,"open":36,"volume":634800},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":36.15,"high":36.95,"low":35.75,"open":36.39,"volume":1647900},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":35.2,"high":36.12,"low":34.2,"open":35.9,"volume":1876700},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":34.97,"high":35.46,"low":34.35,"open":34.4,"volume":1717400},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":34.5,"high":35.1,"low":34.05,"open":34.5,"volume":1054000}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":35.89,"high":36.15,"low":34.5,"open":34.5,"volume":1496800},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":35.89,"high":36.15,"low":34.9,"open":35.6,"volume":1194100},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":35.7,"high":36.25,"low":35.5,"open":35.64,"volume":825300},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":36,"high":36.14,"low":35.7,"open":35.7,"volume":958200},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":35.16,"high":36.35,"low":35.01,"open":36.25,"volume":1534800},{"timestamp":988723800,"date":"2001-05-01","index":6147,"close":37.13,"high":37.33,"low":36.03,"open":36.1,"volume":3556100},{"timestamp":988810200,"date":"2001-05-02","index":6148,"close":36.85,"high":37.9,"low":36.5,"open":37.9,"volume":3195300},{"timestamp":988896600,"date":"2001-05-03","index":6149,"close":35.98,"high":36.85,"low":35.42,"open":36.85,"volume":1131400},{"timestamp":988983000,"date":"2001-05-04","index":6150,"close":36,"high":36.2,"low":35.73,"open":35.73,"volume":797200},{"timestamp":989242200,"date":"2001-05-07","index":6151,"close":36,"high":36,"low":35.75,"open":35.75,"volume":777200},{"timestamp":989328600,"date":"2001-05-08","index":6152,"close":36.15,"high":36.25,"low":35.6,"open":35.83,"volume":1243800}]},{"date":"2001-01-25","estimated":0.36,"reported":0.38,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":34.24,"high":34.5,"low":32.25,"open":32.25,"volume":1046700},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":33.77,"high":34.19,"low":33,"open":33.6,"volume":1042000},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":33.59,"high":34.25,"low":33,"open":33.25,"volume":1361500},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":33.55,"high":34,"low":32.51,"open":33.84,"volume":1153200},{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":33.4,"high":33.9,"low":32.52,"open":33.55,"volume":858300},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":32.02,"high":34,"low":32,"open":32.9,"volume":909200},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":31.95,"high":32.8,"low":31.62,"open":32.5,"volume":1684200},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":31.73,"high":31.95,"low":31,"open":31,"volume":1513900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":33.26,"high":33.35,"low":31.1,"open":31.6,"volume":1009600},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":33,"high":33.37,"low":32.7,"open":32.75,"volume":764700},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":32,"high":33,"low":31.2,"open":32.75,"volume":1392000}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":34.51,"high":35,"low":33.05,"open":33.5,"volume":4272100},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":34.88,"high":35.25,"low":34.1,"open":34.95,"volume":4126500},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":35.05,"high":35.13,"low":34.25,"open":34.6,"volume":1589700},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":34.74,"high":34.95,"low":34.3,"open":34.85,"volume":1254900},{"timestamp":980951400,"date":"2001-01-31","index":6085,"close":34.68,"high":34.95,"low":34.55,"open":34.95,"volume":1515500},{"timestamp":981037800,"date":"2001-02-01","index":6086,"close":36.21,"high":36.5,"low":34.59,"open":34.68,"volume":2446500},{"timestamp":981124200,"date":"2001-02-02","index":6087,"close":36.4,"high":37.5,"low":36,"open":36.25,"volume":2566800},{"timestamp":981383400,"date":"2001-02-05","index":6088,"close":36.3,"high":36.9,"low":35.4,"open":35.65,"volume":2046900},{"timestamp":981469800,"date":"2001-02-06","index":6089,"close":35.94,"high":36.44,"low":35.9,"open":36.31,"volume":1055600},{"timestamp":981556200,"date":"2001-02-07","index":6090,"close":36.13,"high":36.55,"low":35.11,"open":36.15,"volume":1871500},{"timestamp":981642600,"date":"2001-02-08","index":6091,"close":36.63,"high":36.84,"low":35.78,"open":35.8,"volume":1301100}]},{"date":"2000-10-26","estimated":0.4,"reported":0.28,"pre":[{"timestamp":971271000,"date":"2000-10-11","index":6009,"close":32.73,"high":33.51,"low":32.5,"open":32.5,"volume":940800},{"timestamp":971357400,"date":"2000-10-12","index":6010,"close":33,"high":33.1,"low":32.1,"open":32.6,"volume":2455900},{"timestamp":971443800,"date":"2000-10-13","index":6011,"close":33.62,"high":33.95,"low":33.1,"open":33.25,"volume":2032000},{"timestamp":971703000,"date":"2000-10-16","index":6012,"close":33.55,"high":33.78,"low":33.32,"open":33.62,"volume":691200},{"timestamp":971789400,"date":"2000-10-17","index":6013,"close":33,"high":33.75,"low":32.36,"open":33.75,"volume":1567200},{"timestamp":971875800,"date":"2000-10-18","index":6014,"close":32.24,"high":32.75,"low":31.59,"open":32.75,"volume":1465600},{"timestamp":971962200,"date":"2000-10-19","index":6015,"close":32.51,"high":32.9,"low":31.66,"open":31.9,"volume":678500},{"timestamp":972048600,"date":"2000-10-20","index":6016,"close":34.01,"high":34.2,"low":31.77,"open":32.1,"volume":1771600},{"timestamp":972307800,"date":"2000-10-23","index":6017,"close":34.15,"high":37.58,"low":33.57,"open":33.9,"volume":2811400},{"timestamp":972394200,"date":"2000-10-24","index":6018,"close":34.15,"high":34.98,"low":33.55,"open":34.85,"volume":579800},{"timestamp":972480600,"date":"2000-10-25","index":6019,"close":34.85,"high":35.96,"low":33.87,"open":34.3,"volume":1094100}],"post":[{"timestamp":972567000,"date":"2000-10-26","index":6020,"close":35.03,"high":35.78,"low":34.5,"open":35.02,"volume":2164500},{"timestamp":972653400,"date":"2000-10-27","index":6021,"close":34.55,"high":34.69,"low":33.69,"open":34.35,"volume":1284100},{"timestamp":972916200,"date":"2000-10-30","index":6022,"close":35,"high":35.29,"low":34.7,"open":35,"volume":891700},{"timestamp":973002600,"date":"2000-10-31","index":6023,"close":35.85,"high":35.88,"low":34.85,"open":35,"volume":990300},{"timestamp":973089000,"date":"2000-11-01","index":6024,"close":35.39,"high":35.86,"low":34.55,"open":35.6,"volume":1129900},{"timestamp":973175400,"date":"2000-11-02","index":6025,"close":35,"high":35.74,"low":34.5,"open":35.2,"volume":847600},{"timestamp":973261800,"date":"2000-11-03","index":6026,"close":32.3,"high":34.7,"low":31.49,"open":34.65,"volume":3259300},{"timestamp":973521000,"date":"2000-11-06","index":6027,"close":33.51,"high":34.75,"low":32.15,"open":32.5,"volume":2627100},{"timestamp":973607400,"date":"2000-11-07","index":6028,"close":33.37,"high":33.8,"low":33.09,"open":33.76,"volume":951700},{"timestamp":973693800,"date":"2000-11-08","index":6029,"close":32.79,"high":33.62,"low":32.5,"open":33.21,"volume":970800},{"timestamp":973780200,"date":"2000-11-09","index":6030,"close":32.15,"high":33.62,"low":31.75,"open":32.9,"volume":1721300}]}]
+[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.47,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]},{"date":"2019-07-23","estimated":4.77,"reported":5,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":369.18,"high":369.92,"low":366.78,"open":368.54,"volume":646600},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":369.73,"high":370.25,"low":366.1,"open":367.75,"volume":651000},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":368.16,"high":373.37,"low":367.84,"open":370,"volume":818700},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":368.23,"high":369.38,"low":366.21,"open":368.16,"volume":1358000},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":369.45,"high":369.51,"low":366.83,"open":369.2,"volume":1148700},{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":367.69,"high":370.01,"low":366.9,"open":369.84,"volume":1010700},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":365.35,"high":368.42,"low":365.16,"open":368,"volume":1027100},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":358.47,"high":365.47,"low":357.85,"open":365.35,"volume":1867000},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":356.21,"high":358.38,"low":352.79,"open":358.29,"volume":1704900},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":356.96,"high":359.1,"low":355.85,"open":357.64,"volume":1463300},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":357.63,"high":358.47,"low":355.56,"open":357.44,"volume":1144700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":357.8,"high":363,"low":350.81,"open":363,"volume":2343900},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":368.9,"high":368.99,"low":358,"open":358.2,"volume":1900400},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":370.32,"high":372.71,"low":367.15,"open":368.76,"volume":1143300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":369.46,"high":370.71,"low":367.78,"open":369.61,"volume":791300},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":369.62,"high":370.11,"low":367.95,"open":369.41,"volume":659200},{"timestamp":1564493400,"date":"2019-07-30","index":10736,"close":365.99,"high":370.67,"low":365.33,"open":368.63,"volume":699400},{"timestamp":1564579800,"date":"2019-07-31","index":10737,"close":362.17,"high":368.71,"low":359.29,"open":365.91,"volume":1037100},{"timestamp":1564666200,"date":"2019-08-01","index":10738,"close":363.09,"high":367.34,"low":359.19,"open":361.72,"volume":1220300},{"timestamp":1564752600,"date":"2019-08-02","index":10739,"close":361.91,"high":364.31,"low":359.49,"open":364.13,"volume":836300},{"timestamp":1565011800,"date":"2019-08-05","index":10740,"close":358.43,"high":361.1,"low":353.97,"open":356.55,"volume":1464600},{"timestamp":1565098200,"date":"2019-08-06","index":10741,"close":366.78,"high":366.89,"low":358.84,"open":361.28,"volume":1124900}]},{"date":"2019-04-23","estimated":4.34,"reported":5.73,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":302.58,"high":302.66,"low":299.71,"open":299.91,"volume":705200},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":305.66,"high":305.86,"low":300.67,"open":301.99,"volume":1121400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":302.68,"high":304.58,"low":301.19,"open":304.36,"volume":867100},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":299.12,"high":302.35,"low":297.33,"open":302.23,"volume":1226200},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":305.59,"high":305.83,"low":300,"open":300.23,"volume":829500},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":309.7,"high":309.78,"low":306.03,"open":307,"volume":891800},{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":308.71,"high":310,"low":307.54,"open":309.96,"volume":864800},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":310.06,"high":310.63,"low":308.1,"open":309.22,"volume":833900},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":310.5,"high":312.43,"low":309.78,"open":311.22,"volume":1041400},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":314.26,"high":314.57,"low":309.47,"open":311.03,"volume":1107100},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":315.26,"high":316.26,"low":313.27,"open":314.25,"volume":1319000}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":333.1,"high":337.32,"low":324.52,"open":326.52,"volume":3425800},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":330.12,"high":335.78,"low":327.84,"open":333.9,"volume":2089900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":328.87,"high":334.23,"low":328.46,"open":330.25,"volume":1506500},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":328.33,"high":330.75,"low":327.08,"open":329.6,"volume":873200},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":328.59,"high":331.15,"low":327.21,"open":328.4,"volume":969100},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":333.33,"high":333.86,"low":328.46,"open":329.52,"volume":990000},{"timestamp":1556717400,"date":"2019-05-01","index":10674,"close":331.85,"high":337.21,"low":331.58,"open":334.25,"volume":1104300},{"timestamp":1556803800,"date":"2019-05-02","index":10675,"close":332.55,"high":332.7,"low":328.24,"open":332.01,"volume":962300},{"timestamp":1556890200,"date":"2019-05-03","index":10676,"close":334.07,"high":335.64,"low":331.2,"open":333.58,"volume":806700},{"timestamp":1557149400,"date":"2019-05-06","index":10677,"close":335.72,"high":336.53,"low":330.17,"open":330.5,"volume":812800},{"timestamp":1557235800,"date":"2019-05-07","index":10678,"close":330.9,"high":334.74,"low":328.84,"open":334.74,"volume":1176400}]},{"date":"2019-01-29","estimated":4.4,"reported":4.39,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":277.73,"high":277.76,"low":272.43,"open":275.79,"volume":1157800},{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":277.51,"high":279.52,"low":274.43,"open":276.67,"volume":1388600},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":276,"high":278.33,"low":273.51,"open":278.23,"volume":1193500},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":272.39,"high":275.69,"low":270.63,"open":275.4,"volume":1324900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":278.8,"high":279.99,"low":270.84,"open":271.17,"volume":1242000},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":282.87,"high":285.37,"low":279.72,"open":281.18,"volume":2073500},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":279.59,"high":284.62,"low":278,"open":281.39,"volume":1885100},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":283.51,"high":285.73,"low":280.5,"open":282.11,"volume":1631000},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":285.25,"high":288.24,"low":282.59,"open":284.59,"volume":1017500},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":287.04,"high":289.3,"low":286.13,"open":288.17,"volume":1050400},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":287.87,"high":288.41,"low":282.89,"open":285,"volume":1166400}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":292.05,"high":292.86,"low":281,"open":281.11,"volume":2037300},{"timestamp":1548858600,"date":"2019-01-30","index":10611,"close":291.67,"high":293.99,"low":286.77,"open":293.95,"volume":1781800},{"timestamp":1548945000,"date":"2019-01-31","index":10612,"close":289.69,"high":292.83,"low":287.79,"open":290.17,"volume":1311100},{"timestamp":1549031400,"date":"2019-02-01","index":10613,"close":290.58,"high":292.58,"low":289.2,"open":290.85,"volume":1358900},{"timestamp":1549290600,"date":"2019-02-04","index":10614,"close":298.77,"high":299.06,"low":290.11,"open":290.9,"volume":1328900},{"timestamp":1549377000,"date":"2019-02-05","index":10615,"close":299.46,"high":302.98,"low":297.23,"open":300,"volume":1454800},{"timestamp":1549463400,"date":"2019-02-06","index":10616,"close":299.83,"high":302.68,"low":299.01,"open":299.99,"volume":1114300},{"timestamp":1549549800,"date":"2019-02-07","index":10617,"close":300.13,"high":300.36,"low":296.14,"open":298.79,"volume":1150100},{"timestamp":1549636200,"date":"2019-02-08","index":10618,"close":301.5,"high":301.63,"low":297,"open":299.22,"volume":1021600},{"timestamp":1549895400,"date":"2019-02-11","index":10619,"close":300.04,"high":302.75,"low":298.8,"open":301.78,"volume":1077900},{"timestamp":1549981800,"date":"2019-02-12","index":10620,"close":304.11,"high":304.32,"low":300.86,"open":301.47,"volume":840600}]},{"date":"2018-10-23","estimated":4.31,"reported":5.14,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":349.93,"high":350.49,"low":346.27,"open":346.89,"volume":825100},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":347.31,"high":349.46,"low":346.16,"open":348.62,"volume":986100},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":336.75,"high":347.25,"low":336.75,"open":346.85,"volume":1792500},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":326.26,"high":338,"low":325.01,"open":334.73,"volume":1937900},{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":327.62,"high":331.47,"low":322.6,"open":330.59,"volume":1294000},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":331.24,"high":333.98,"low":327.93,"open":327.93,"volume":1003600},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":337.13,"high":337.4,"low":331.14,"open":332.47,"volume":860300},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":333.4,"high":337.19,"low":333.32,"open":335.72,"volume":1181700},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":328,"high":333.32,"low":325.04,"open":331.35,"volume":1323000},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":328.14,"high":330.04,"low":326.06,"open":327.2,"volume":1101200},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":326.78,"high":331.62,"low":324.47,"open":331.62,"volume":1407700}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":321.35,"high":334.77,"low":315.59,"open":325.23,"volume":2995700},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":311.13,"high":328.11,"low":310.42,"open":328.11,"volume":2396800},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":306.41,"high":316.55,"low":305.45,"open":313.21,"volume":2352500},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":305.05,"high":308.97,"low":301.66,"open":303.4,"volume":1909600},{"timestamp":1540819800,"date":"2018-10-29","index":10549,"close":286.67,"high":309.5,"low":283.21,"open":309.5,"volume":3262900},{"timestamp":1540906200,"date":"2018-10-30","index":10550,"close":291.07,"high":292.5,"low":283.72,"open":285.61,"volume":2870000},{"timestamp":1540992600,"date":"2018-10-31","index":10551,"close":293.85,"high":299.1,"low":293.53,"open":294.36,"volume":1980100},{"timestamp":1541079000,"date":"2018-11-01","index":10552,"close":299.42,"high":301.44,"low":295.01,"open":295.73,"volume":1526900},{"timestamp":1541165400,"date":"2018-11-02","index":10553,"close":299.28,"high":302.75,"low":297.75,"open":301.04,"volume":1597200},{"timestamp":1541428200,"date":"2018-11-05","index":10554,"close":303.21,"high":304.3,"low":300.59,"open":302,"volume":1650500},{"timestamp":1541514600,"date":"2018-11-06","index":10555,"close":306.56,"high":308.76,"low":304.05,"open":304.05,"volume":1123200}]},{"date":"2018-07-24","estimated":3.92,"reported":4.31,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":306.48,"high":307.47,"low":300.36,"open":301,"volume":1244400},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":308.83,"high":310.91,"low":307.21,"open":308.11,"volume":1525500},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":306.58,"high":309.38,"low":305.93,"open":307.83,"volume":896200},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":313.31,"high":314.47,"low":308.8,"open":309.4,"volume":1283300},{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":318.37,"high":319.5,"low":313.52,"open":313.68,"volume":1662500},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":319.05,"high":323.38,"low":317.58,"open":319.38,"volume":1303400},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":317.5,"high":320.98,"low":316.12,"open":319.89,"volume":868200},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":319.77,"high":320.58,"low":316.5,"open":317.71,"volume":860400},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":319.6,"high":320.86,"low":318.18,"open":319.3,"volume":759900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":322.55,"high":322.85,"low":317.44,"open":318.35,"volume":1563900},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":318.33,"high":323.5,"low":316.79,"open":322.55,"volume":1585300}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":322.57,"high":329.65,"low":313,"open":325,"volume":3253400},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":324.36,"high":324.97,"low":316.67,"open":323.05,"volume":2104600},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":322.94,"high":325.87,"low":321.17,"open":324.83,"volume":2011800},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":324.09,"high":325.14,"low":321.79,"open":324.4,"volume":1009900},{"timestamp":1532957400,"date":"2018-07-30","index":10485,"close":320.11,"high":325.99,"low":319.62,"open":324.1,"volume":1270500},{"timestamp":1533043800,"date":"2018-07-31","index":10486,"close":326.1,"high":326.43,"low":321.38,"open":321.38,"volume":986300},{"timestamp":1533130200,"date":"2018-08-01","index":10487,"close":324.93,"high":326.07,"low":322.57,"open":325.59,"volume":1392200},{"timestamp":1533216600,"date":"2018-08-02","index":10488,"close":322.02,"high":323.15,"low":320.24,"open":322.53,"volume":820400},{"timestamp":1533303000,"date":"2018-08-03","index":10489,"close":320.55,"high":322.62,"low":319.11,"open":322.62,"volume":945400},{"timestamp":1533562200,"date":"2018-08-06","index":10490,"close":316.92,"high":318.61,"low":313.68,"open":318.61,"volume":1736700},{"timestamp":1533648600,"date":"2018-08-07","index":10491,"close":317.41,"high":318.24,"low":313.58,"open":317.24,"volume":1088500}]},{"date":"2018-04-24","estimated":3.4,"reported":4.02,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":335.91,"high":340.84,"low":335.46,"open":337.48,"volume":981200},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":339.36,"high":341.05,"low":337.1,"open":340.63,"volume":996300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":339.44,"high":346.25,"low":337.98,"open":338.51,"volume":1481100},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":342.88,"high":344.5,"low":340.52,"open":340.62,"volume":1091600},{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":342.6,"high":345.06,"low":340.69,"open":344.08,"volume":763100},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":345.7,"high":347.74,"low":344.55,"open":344.87,"volume":1141300},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":349.14,"high":350.12,"low":346.13,"open":347.79,"volume":1061800},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":351.15,"high":352.25,"low":349.34,"open":351.3,"volume":843600},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":353.38,"high":354.21,"low":350.18,"open":351.6,"volume":781700},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":351.99,"high":355,"low":351.13,"open":354.53,"volume":1185300},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":358.6,"high":358.62,"low":352.45,"open":352.79,"volume":1986000}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":336.49,"high":361.99,"low":330.64,"open":360.02,"volume":3780500},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":329.5,"high":337.15,"low":320.56,"open":336.68,"volume":3030800},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":330.4,"high":334.86,"low":324.13,"open":330,"volume":1847500},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":322.03,"high":330.23,"low":321.7,"open":329.95,"volume":1580600},{"timestamp":1525095000,"date":"2018-04-30","index":10422,"close":320.84,"high":325.46,"low":320.2,"open":322.35,"volume":1451100},{"timestamp":1525181400,"date":"2018-05-01","index":10423,"close":308.46,"high":321.24,"low":302.09,"open":320.49,"volume":3880100},{"timestamp":1525267800,"date":"2018-05-02","index":10424,"close":305.7,"high":313.4,"low":305.2,"open":307.28,"volume":2644800},{"timestamp":1525354200,"date":"2018-05-03","index":10425,"close":309.93,"high":310.5,"low":300.5,"open":303.95,"volume":2889900},{"timestamp":1525440600,"date":"2018-05-04","index":10426,"close":311.44,"high":312.7,"low":307.26,"open":308.11,"volume":1675500},{"timestamp":1525699800,"date":"2018-05-07","index":10427,"close":317.71,"high":317.92,"low":312.09,"open":312.23,"volume":1816800},{"timestamp":1525786200,"date":"2018-05-08","index":10428,"close":324.19,"high":325.39,"low":317.3,"open":317.71,"volume":2949500}]},{"date":"2018-01-29","estimated":4.07,"reported":3.87,"pre":[{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":331.13,"high":332.08,"low":330.16,"open":331.85,"volume":1152000},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":336.25,"high":336.35,"low":331.03,"open":331.35,"volume":1428100},{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":330.11,"high":336.67,"low":330,"open":336.35,"volume":1374900},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":334.86,"high":335.74,"low":330.32,"open":331.46,"volume":1009600},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":333,"high":335.92,"low":332.99,"open":334.11,"volume":973200},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":332,"high":334.89,"low":331.78,"open":334.24,"volume":1511800},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":329,"high":332.7,"low":328.97,"open":331.77,"volume":1463000},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":328.7,"high":331.15,"low":328.51,"open":329.99,"volume":1066200},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":330.49,"high":332.48,"low":327.42,"open":328.87,"volume":1360200},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":334.72,"high":335.19,"low":330.21,"open":331.04,"volume":1782900},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":344.9,"high":345.11,"low":334.74,"open":336.87,"volume":2057300}],"post":[{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":351.42,"high":354.32,"low":342.15,"open":350,"volume":2881100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":350.39,"high":352.72,"low":345.05,"open":346.52,"volume":2032900},{"timestamp":1517409000,"date":"2018-01-31","index":10361,"close":354.85,"high":358.52,"low":352.45,"open":353.28,"volume":1887200},{"timestamp":1517495400,"date":"2018-02-01","index":10362,"close":357.38,"high":361.79,"low":354.01,"open":354.26,"volume":1579700},{"timestamp":1517581800,"date":"2018-02-02","index":10363,"close":352.66,"high":358,"low":351.52,"open":355,"volume":1958600},{"timestamp":1517841000,"date":"2018-02-05","index":10364,"close":336.46,"high":353.99,"low":326.11,"open":348.63,"volume":2947100},{"timestamp":1517927400,"date":"2018-02-06","index":10365,"close":337.59,"high":340.01,"low":327.23,"open":328.71,"volume":2603000},{"timestamp":1518013800,"date":"2018-02-07","index":10366,"close":345.43,"high":350.34,"low":337.82,"open":338.29,"volume":2052900},{"timestamp":1518100200,"date":"2018-02-08","index":10367,"close":334.3,"high":350.99,"low":334.01,"open":350.21,"volume":2627600},{"timestamp":1518186600,"date":"2018-02-09","index":10368,"close":341.42,"high":344.88,"low":332.25,"open":338.1,"volume":2366600},{"timestamp":1518445800,"date":"2018-02-12","index":10369,"close":345.81,"high":348.47,"low":340.1,"open":344.54,"volume":1829200}]},{"date":"2017-10-24","estimated":3.26,"reported":3.24,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":317.3,"high":318.34,"low":315.5,"open":316.62,"volume":880100},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":317.71,"high":318.32,"low":316.22,"open":318.32,"volume":941500},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":318.59,"high":318.8,"low":317.05,"open":317.65,"volume":706300},{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":321.15,"high":321.56,"low":318.28,"open":318.35,"volume":867700},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":319.39,"high":322.19,"low":319.14,"open":321.62,"volume":1095500},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":318.94,"high":320.67,"low":317.74,"open":319.74,"volume":588200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":318.27,"high":318.93,"low":317.02,"open":318.7,"volume":741600},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":315.57,"high":318.82,"low":314.7,"open":318.33,"volume":1131100},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":316.84,"high":317.07,"low":313.02,"open":315.57,"volume":727600},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":320,"high":320,"low":316.6,"open":317.93,"volume":933400},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":320.73,"high":321.56,"low":319.87,"open":321.06,"volume":1239000}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":313.15,"high":317,"low":310.61,"open":314.69,"volume":2567800},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":312.43,"high":315.96,"low":311.31,"open":312.86,"volume":1658800},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":307.89,"high":314.42,"low":303.31,"open":313.44,"volume":1599400},{"timestamp":1509111000,"date":"2017-10-27","index":10297,"close":308,"high":310.38,"low":307.75,"open":307.95,"volume":998600},{"timestamp":1509370200,"date":"2017-10-30","index":10298,"close":308.63,"high":310.42,"low":307.82,"open":308.5,"volume":1157300},{"timestamp":1509456600,"date":"2017-10-31","index":10299,"close":308.16,"high":309.83,"low":308.14,"open":309.16,"volume":693900},{"timestamp":1509543000,"date":"2017-11-01","index":10300,"close":306.6,"high":309.66,"low":306.23,"open":309.05,"volume":1016100},{"timestamp":1509629400,"date":"2017-11-02","index":10301,"close":310.86,"high":310.86,"low":306.11,"open":306.11,"volume":868900},{"timestamp":1509715800,"date":"2017-11-03","index":10302,"close":309.99,"high":311.85,"low":309.04,"open":310.92,"volume":652200},{"timestamp":1509978600,"date":"2017-11-06","index":10303,"close":310.08,"high":311.93,"low":308.68,"open":309.72,"volume":717300},{"timestamp":1510065000,"date":"2017-11-07","index":10304,"close":313.29,"high":313.37,"low":310.08,"open":310.08,"volume":874200}]},{"date":"2017-07-18","estimated":3.11,"reported":3.23,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":277.61,"high":278.92,"low":276.32,"open":277.62,"volume":1085900},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":278.92,"high":280.48,"low":277.2,"open":277.39,"volume":462800},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":282.4,"high":283.72,"low":279.4,"open":279.5,"volume":869500},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":280.96,"high":283.48,"low":280.4,"open":282,"volume":766000},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":285.2,"high":286.95,"low":281.5,"open":281.66,"volume":1197200},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":285.57,"high":287.91,"low":284.22,"open":285.5,"volume":1347800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":286.42,"high":287.75,"low":285.06,"open":285.57,"volume":915600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":286.36,"high":288.77,"low":286.36,"open":287.15,"volume":812600},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":286.76,"high":287.85,"low":285.78,"open":287.12,"volume":705100},{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":288.13,"high":288.77,"low":286.71,"open":287.05,"volume":887900},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":288.49,"high":290.06,"low":287.61,"open":288.5,"volume":1319300}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":286.79,"high":292.97,"low":286.03,"open":290.64,"volume":1811000},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":290.67,"high":291.28,"low":287.04,"open":287.68,"volume":1139700},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":289.67,"high":290.74,"low":288.94,"open":290.58,"volume":1150900},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":289.12,"high":290.07,"low":286.86,"open":288.3,"volume":1230100},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":290.28,"high":291.24,"low":289.2,"open":289.47,"volume":768700},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":289.83,"high":292.07,"low":289.72,"open":291.48,"volume":805200},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":289.85,"high":290.99,"low":288.77,"open":290.82,"volume":882400},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":288.13,"high":290.49,"low":286.17,"open":290.2,"volume":1117400},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":290.41,"high":290.77,"low":286.58,"open":288.07,"volume":1086200},{"timestamp":1501507800,"date":"2017-07-31","index":10234,"close":292.13,"high":293.84,"low":291.03,"open":291.42,"volume":1139200},{"timestamp":1501594200,"date":"2017-08-01","index":10235,"close":292.65,"high":294.33,"low":291.9,"open":293.93,"volume":1036700}]},{"date":"2017-04-25","estimated":2.79,"reported":3,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":270.23,"high":272.34,"low":268.18,"open":272.34,"volume":1020800},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":269.03,"high":271.36,"low":268.83,"open":270.19,"volume":789300},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":270.27,"high":270.52,"low":268.18,"open":269,"volume":744400},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":268.51,"high":270.48,"low":268.04,"open":269.89,"volume":955400},{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":268,"high":270.28,"low":268,"open":268.14,"volume":764000},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":269.88,"high":269.9,"low":267.91,"open":268.13,"volume":811600},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":268.78,"high":270.7,"low":268.22,"open":269.88,"volume":762800},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":269.63,"high":270.05,"low":268.67,"open":269.69,"volume":815900},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":271.85,"high":273.2,"low":269.67,"open":270.15,"volume":814600},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":273.09,"high":274.49,"low":272,"open":272.2,"volume":955500},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":276.21,"high":276.64,"low":274.31,"open":275.54,"volume":1098800}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":270.02,"high":274.5,"low":267.68,"open":273.9,"volume":2963900},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":270.35,"high":272.51,"low":269.54,"open":270.59,"volume":1477200},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":271.14,"high":272.77,"low":269.94,"open":270.84,"volume":953800},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":269.45,"high":271.54,"low":268.62,"open":271.07,"volume":1004200},{"timestamp":1493645400,"date":"2017-05-01","index":10171,"close":268.43,"high":270.11,"low":268.37,"open":269.55,"volume":841500},{"timestamp":1493731800,"date":"2017-05-02","index":10172,"close":269.49,"high":269.87,"low":268,"open":268.19,"volume":737100},{"timestamp":1493818200,"date":"2017-05-03","index":10173,"close":269.6,"high":269.95,"low":268.2,"open":268.75,"volume":636500},{"timestamp":1493904600,"date":"2017-05-04","index":10174,"close":270.51,"high":270.71,"low":268.86,"open":269.87,"volume":691100},{"timestamp":1493991000,"date":"2017-05-05","index":10175,"close":273.03,"high":273.1,"low":270.21,"open":270.68,"volume":812700},{"timestamp":1494250200,"date":"2017-05-08","index":10176,"close":272.5,"high":274,"low":272.1,"open":272.92,"volume":674800},{"timestamp":1494336600,"date":"2017-05-09","index":10177,"close":273.87,"high":274.22,"low":272.27,"open":273,"volume":897900}]},{"date":"2017-01-24","estimated":3.05,"reported":3.25,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":257.85,"high":258.57,"low":255.48,"open":255.48,"volume":1246000},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":257.81,"high":258.99,"low":257.43,"open":258,"volume":1067100},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":256.17,"high":258.96,"low":256.17,"open":258.16,"volume":1146400},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":255.13,"high":257,"low":251.71,"open":256.3,"volume":1613000},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":252.62,"high":255.33,"low":251.31,"open":254.91,"volume":1153300},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":254.53,"high":255.95,"low":252.02,"open":252.74,"volume":1162000},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":254.12,"high":254.34,"low":252.06,"open":253.46,"volume":1431000},{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":254.07,"high":254.73,"low":252.94,"open":254.1,"volume":925300},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":257.03,"high":257.44,"low":255.19,"open":255.57,"volume":1076500},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":257.73,"high":258.08,"low":256.1,"open":257.96,"volume":1184400},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":257.48,"high":259.74,"low":255.02,"open":258.15,"volume":1606300}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":252.91,"high":253.45,"low":249.02,"open":250.38,"volume":2985000},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":251,"high":254.33,"low":248,"open":253.06,"volume":2329900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":254.97,"high":254.99,"low":249.55,"open":250,"volume":1956700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":253.5,"high":259.12,"low":250.13,"open":254.98,"volume":2597200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":252.83,"high":256.28,"low":251.88,"open":254.33,"volume":1537400},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":251.33,"high":252.5,"low":249.96,"open":252.32,"volume":1276300},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":250.9,"high":252.56,"low":249.98,"open":250.83,"volume":1210400},{"timestamp":1486045800,"date":"2017-02-02","index":10111,"close":251.97,"high":252.17,"low":250.34,"open":250.9,"volume":1045700},{"timestamp":1486132200,"date":"2017-02-03","index":10112,"close":254.46,"high":256.46,"low":251.5,"open":252.67,"volume":1803700},{"timestamp":1486391400,"date":"2017-02-06","index":10113,"close":255.31,"high":257.07,"low":254.11,"open":254.43,"volume":980800},{"timestamp":1486477800,"date":"2017-02-07","index":10114,"close":256.37,"high":257.3,"low":255.58,"open":256,"volume":977800}]},{"date":"2016-10-25","estimated":2.87,"reported":3.27,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":233.29,"high":234.93,"low":233.12,"open":233.82,"volume":990000},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":231.85,"high":233.63,"low":231.64,"open":233,"volume":1060700},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":232.1,"high":233.12,"low":231.37,"open":231.93,"volume":1256000},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":232.99,"high":233.42,"low":231.05,"open":231.66,"volume":1112000},{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":232.57,"high":234.09,"low":231.93,"open":233.38,"volume":1081000},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":232.77,"high":234.33,"low":232.6,"open":232.68,"volume":793300},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":232.79,"high":239.6,"low":232.58,"open":234.29,"volume":867900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":232.33,"high":233.74,"low":231.58,"open":233.08,"volume":992400},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":231.83,"high":232.71,"low":230.72,"open":232.15,"volume":922800},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":230.52,"high":231.16,"low":228.5,"open":231.07,"volume":1553000},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":232.16,"high":232.49,"low":230.92,"open":231.5,"volume":1304900}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":249.26,"high":249.79,"low":238.64,"open":241.08,"volume":3130700},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":250.09,"high":252,"low":247.49,"open":248.6,"volume":2112300},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":248.53,"high":251.24,"low":248.05,"open":250.28,"volume":1294400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":248,"high":250.17,"low":247.69,"open":248.72,"volume":1119000},{"timestamp":1477920600,"date":"2016-10-31","index":10047,"close":246.38,"high":248.81,"low":245.68,"open":248.24,"volume":1320900},{"timestamp":1478007000,"date":"2016-11-01","index":10048,"close":244.98,"high":247.19,"low":244.23,"open":247.19,"volume":1081000},{"timestamp":1478093400,"date":"2016-11-02","index":10049,"close":245.11,"high":247.65,"low":244.2,"open":244.95,"volume":953800},{"timestamp":1478179800,"date":"2016-11-03","index":10050,"close":238.7,"high":243.4,"low":237.11,"open":242.55,"volume":1695100},{"timestamp":1478266200,"date":"2016-11-04","index":10051,"close":236.28,"high":239.7,"low":236.21,"open":238.85,"volume":1512200},{"timestamp":1478529000,"date":"2016-11-07","index":10052,"close":239.27,"high":239.92,"low":237.52,"open":239.83,"volume":1376000},{"timestamp":1478615400,"date":"2016-11-08","index":10053,"close":239.19,"high":240.92,"low":238.6,"open":239,"volume":1259300}]},{"date":"2016-07-19","estimated":2.93,"reported":3.28,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":249.35,"high":249.92,"low":248.17,"open":248.17,"volume":1427800},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":249.51,"high":250.38,"low":248.42,"open":248.8,"volume":1327600},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":250.08,"high":251.32,"low":247.88,"open":250.95,"volume":1387400},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":249.77,"high":251.22,"low":248.61,"open":250.23,"volume":961300},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":251.9,"high":252.3,"low":248.5,"open":250.78,"volume":1082800},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":254.39,"high":256.34,"low":251.92,"open":252.38,"volume":6337100},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":254.7,"high":256.38,"low":254.03,"open":255.64,"volume":4167000},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":255.9,"high":256.44,"low":254.92,"open":255.1,"volume":4781700},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":256,"high":257.94,"low":254.7,"open":257.19,"volume":3323800},{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":256.98,"high":257.62,"low":256.1,"open":257.11,"volume":3460700},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":256.29,"high":258.29,"low":255.3,"open":257.78,"volume":2345800}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":258.96,"high":263.37,"low":252.1,"open":258.54,"volume":4980000},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":256.67,"high":259.82,"low":255.89,"open":259.32,"volume":3361600},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":254.14,"high":257.49,"low":251.6,"open":257.49,"volume":2733400},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":257.31,"high":257.49,"low":253.05,"open":254.6,"volume":1864500},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":255.62,"high":257.28,"low":254.72,"open":256.82,"volume":1295200},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":254.76,"high":256.46,"low":253.83,"open":255.62,"volume":2121500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":254.16,"high":256,"low":253.03,"open":255.47,"volume":2593300},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":254.55,"high":254.89,"low":252.05,"open":254.2,"volume":2716000},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":252.73,"high":254.81,"low":252.7,"open":254.5,"volume":2178300},{"timestamp":1470058200,"date":"2016-08-01","index":9983,"close":254.84,"high":254.93,"low":252.3,"open":252.63,"volume":2782400},{"timestamp":1470144600,"date":"2016-08-02","index":9984,"close":257,"high":257.46,"low":252.73,"open":254.17,"volume":4770800}]},{"date":"2016-04-26","estimated":2.59,"reported":2.58,"pre":[{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":224.65,"high":226.71,"low":224.11,"open":226.05,"volume":1140200},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":225.98,"high":226.87,"low":224.18,"open":224.75,"volume":682400},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":226.38,"high":227.16,"low":224.93,"open":227,"volume":808500},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":225.44,"high":226.79,"low":225.19,"open":226.79,"volume":774300},{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":225.81,"high":225.92,"low":224.62,"open":225.87,"volume":1134600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":227.14,"high":227.63,"low":225.3,"open":225.81,"volume":824200},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":226.51,"high":227.89,"low":226.29,"open":227.16,"volume":721100},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":226.58,"high":228.12,"low":226.06,"open":227,"volume":887300},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":226.07,"high":227.31,"low":225.65,"open":226.31,"volume":996700},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":226.83,"high":227.87,"low":225.6,"open":226.6,"volume":1037300},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":226.3,"high":226.99,"low":225.34,"open":226.04,"volume":986300}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":232.16,"high":232.22,"low":227.85,"open":227.85,"volume":1918300},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":233.65,"high":234.59,"low":229.96,"open":230.09,"volume":1405700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":232.72,"high":234.48,"low":231.9,"open":232.2,"volume":1034900},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":232.38,"high":232.97,"low":230.82,"open":232.1,"volume":952200},{"timestamp":1462195800,"date":"2016-05-02","index":9920,"close":233.24,"high":233.8,"low":232.43,"open":232.74,"volume":1008100},{"timestamp":1462282200,"date":"2016-05-03","index":9921,"close":234.7,"high":234.83,"low":231.37,"open":232.34,"volume":1166400},{"timestamp":1462368600,"date":"2016-05-04","index":9922,"close":236.01,"high":236.34,"low":233.09,"open":233.85,"volume":1382900},{"timestamp":1462455000,"date":"2016-05-05","index":9923,"close":238.14,"high":238.16,"low":235.44,"open":236.1,"volume":1198900},{"timestamp":1462541400,"date":"2016-05-06","index":9924,"close":240.26,"high":240.5,"low":237.79,"open":238,"volume":1140800},{"timestamp":1462800600,"date":"2016-05-09","index":9925,"close":240.32,"high":242,"low":239.52,"open":240.26,"volume":1498800},{"timestamp":1462887000,"date":"2016-05-10","index":9926,"close":244.36,"high":244.55,"low":241.29,"open":241.31,"volume":1141400}]},{"date":"2016-01-26","estimated":2.94,"reported":2.87,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":212.91,"high":216.35,"low":212.37,"open":215.01,"volume":1764600},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":215.35,"high":216.47,"low":213.23,"open":215.07,"volume":2550100},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":217.96,"high":218.1,"low":214.51,"open":216.03,"volume":1354800},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":214.4,"high":219.62,"low":214.06,"open":219.26,"volume":1374100},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":216.42,"high":217.13,"low":212.27,"open":214.42,"volume":1920700},{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":215.99,"high":217.01,"low":211.99,"open":211.99,"volume":2809100},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":215.29,"high":220.78,"low":213.17,"open":216.69,"volume":2918100},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":210.4,"high":216.2,"low":207.62,"open":213.05,"volume":2459700},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":210.79,"high":212,"low":208.75,"open":211.2,"volume":1562900},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":212.04,"high":213.71,"low":211.01,"open":213.71,"volume":1517900},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":211.01,"high":212.75,"low":210,"open":211.84,"volume":1792100}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":209.93,"high":211.22,"low":200.47,"open":201.43,"volume":4440800},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":207.86,"high":211.64,"low":207,"open":209.89,"volume":2694800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":206.66,"high":209.43,"low":206.17,"open":208.49,"volume":1862900},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":211,"high":211.05,"low":206.12,"open":207.83,"volume":2595900},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":209.8,"high":211.34,"low":208.87,"open":209.26,"volume":1673100},{"timestamp":1454423400,"date":"2016-02-02","index":9858,"close":210.45,"high":210.98,"low":207.64,"open":209.5,"volume":1574600},{"timestamp":1454509800,"date":"2016-02-03","index":9859,"close":212.92,"high":213.64,"low":210.13,"open":212,"volume":2231200},{"timestamp":1454596200,"date":"2016-02-04","index":9860,"close":210.21,"high":213.38,"low":209.28,"open":212.5,"volume":1628200},{"timestamp":1454682600,"date":"2016-02-05","index":9861,"close":211.94,"high":212.57,"low":209.57,"open":210.34,"volume":1892400},{"timestamp":1454941800,"date":"2016-02-08","index":9862,"close":214.53,"high":215.15,"low":209.3,"open":209.33,"volume":2502100},{"timestamp":1455028200,"date":"2016-02-09","index":9863,"close":215.98,"high":217.33,"low":212.24,"open":213.12,"volume":1983100}]},{"date":"2015-10-20","estimated":2.72,"reported":2.84,"pre":[{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":211.73,"high":211.86,"low":207.7,"open":208.3,"volume":1347600},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":210.4,"high":212.65,"low":210.27,"open":211.7,"volume":1625700},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":212.95,"high":214.02,"low":211.04,"open":211.79,"volume":1122200},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":214.37,"high":214.66,"low":211.34,"open":212.28,"volume":782100},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":213.26,"high":216.27,"low":213.22,"open":214.44,"volume":1340000},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":214.33,"high":214.63,"low":212.76,"open":213.61,"volume":1048100},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":211.98,"high":214.36,"low":211.94,"open":213.22,"volume":1026200},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":208.15,"high":212.59,"low":207.99,"open":212.05,"volume":1192100},{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":209.18,"high":211.7,"low":207.51,"open":209.23,"volume":1496900},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":209.78,"high":211,"low":208.69,"open":210.4,"volume":1145300},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":210.64,"high":210.73,"low":208.5,"open":209.24,"volume":1329900}],"post":[{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":208.73,"high":209.55,"low":205.14,"open":207.38,"volume":1926500},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":211.56,"high":213.16,"low":208.74,"open":209.76,"volume":1332400},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":216.51,"high":216.99,"low":212.22,"open":212.22,"volume":1190100},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":219.32,"high":219.42,"low":217.23,"open":218,"volume":1280900},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":220.94,"high":221.35,"low":218.89,"open":219.32,"volume":1383800},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":223.04,"high":225.15,"low":219.81,"open":219.97,"volume":1399900},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":221.04,"high":224.44,"low":218.36,"open":222.25,"volume":1973500},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":218.25,"high":222.69,"low":217.77,"open":221,"volume":1795900},{"timestamp":1446211800,"date":"2015-10-30","index":9795,"close":219.83,"high":220.69,"low":218.33,"open":219,"volume":1774000},{"timestamp":1446474600,"date":"2015-11-02","index":9796,"close":220.59,"high":221,"low":218.91,"open":219.89,"volume":1160700},{"timestamp":1446561000,"date":"2015-11-03","index":9797,"close":218.9,"high":220.46,"low":218.34,"open":220,"volume":1046300}]},{"date":"2015-07-20","estimated":2.66,"reported":2.94,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":187.3,"high":188.79,"low":186.76,"open":188.71,"volume":1024500},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":187.99,"high":188.48,"low":186.42,"open":186.73,"volume":902600},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":190.16,"high":190.28,"low":187.54,"open":188.57,"volume":1328500},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":190.05,"high":191.33,"low":188.29,"open":188.51,"volume":1528200},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":192.13,"high":193.12,"low":191.21,"open":191.76,"volume":1442100},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":194.19,"high":197,"low":192.87,"open":193.99,"volume":1638900},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":197.88,"high":198.39,"low":195.61,"open":196,"volume":1197200},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":199.05,"high":199.82,"low":198.36,"open":198.9,"volume":1059200},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":199.41,"high":199.64,"low":198.06,"open":199.19,"volume":972200},{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":201.62,"high":201.81,"low":199.6,"open":199.8,"volume":975600},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":201.18,"high":201.66,"low":200.4,"open":200.93,"volume":997900}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":205.13,"high":205.39,"low":201.03,"open":202.31,"volume":2052000},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":203.15,"high":204.76,"low":202.85,"open":204.44,"volume":1767000},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":202.79,"high":204.44,"low":202,"open":203.33,"volume":1124200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":202.83,"high":204.96,"low":202.64,"open":202.81,"volume":1175100},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":201.04,"high":202.94,"low":200.68,"open":202.8,"volume":1124800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":201.17,"high":201.76,"low":199.38,"open":200.36,"volume":997600},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":203.63,"high":204.72,"low":201.28,"open":202.42,"volume":1125300},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":208.15,"high":210.41,"low":204.31,"open":204.77,"volume":2491000},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":206.47,"high":208.5,"low":205.95,"open":207.22,"volume":1554700},{"timestamp":1438349400,"date":"2015-07-31","index":9731,"close":207.1,"high":208.51,"low":206.53,"open":207.61,"volume":1116800},{"timestamp":1438608600,"date":"2015-08-03","index":9732,"close":207.79,"high":207.99,"low":206.06,"open":207.27,"volume":1064200}]},{"date":"2015-04-21","estimated":2.5,"reported":2.74,"pre":[{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":200.53,"high":201.12,"low":197.85,"open":199.33,"volume":1366300},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":200.15,"high":202.55,"low":199.9,"open":201,"volume":1084800},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":200.81,"high":201.89,"low":199.63,"open":200.45,"volume":944800},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":201.44,"high":201.91,"low":200.29,"open":200.52,"volume":828100},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":200.4,"high":202.19,"low":200.28,"open":201.37,"volume":1279000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":197.05,"high":201.13,"low":196.82,"open":200.03,"volume":2130400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":197.34,"high":197.77,"low":196.35,"open":196.89,"volume":1586900},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":197.21,"high":199.46,"low":197.04,"open":198.27,"volume":1154300},{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":197.12,"high":198.04,"low":195.67,"open":196.58,"volume":1065300},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":194.82,"high":196.44,"low":193.94,"open":195.8,"volume":1229900},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":196.8,"high":197.65,"low":195,"open":195.28,"volume":1276600}],"post":[{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":196.29,"high":198.34,"low":195.11,"open":198.05,"volume":1421000},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":197.63,"high":198.09,"low":195.21,"open":196.7,"volume":1127300},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":197.2,"high":198.93,"low":196.05,"open":197.49,"volume":1178700},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":195.37,"high":197.24,"low":195,"open":197.01,"volume":1307400},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":193.84,"high":196.58,"low":193.53,"open":195.64,"volume":1377700},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":194.02,"high":194.27,"low":191.59,"open":193.75,"volume":1095600},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":191.29,"high":194.07,"low":190.93,"open":193.38,"volume":1427200},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":186.6,"high":191.46,"low":185.65,"open":190.97,"volume":2257200},{"timestamp":1430487000,"date":"2015-05-01","index":9668,"close":189,"high":189.15,"low":186.8,"open":186.8,"volume":1196000},{"timestamp":1430746200,"date":"2015-05-04","index":9669,"close":189.69,"high":190.85,"low":189.15,"open":189.2,"volume":912400},{"timestamp":1430832600,"date":"2015-05-05","index":9670,"close":187.35,"high":189.9,"low":187.11,"open":189.25,"volume":993600}]},{"date":"2015-01-27","estimated":2.85,"reported":3.01,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":195.02,"high":197.07,"low":194.82,"open":195.09,"volume":1439500},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":194.47,"high":196.23,"low":193.71,"open":195.51,"volume":896400},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":194.35,"high":198.44,"low":192.68,"open":196.14,"volume":1095000},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":193.23,"high":194.24,"low":191.63,"open":194.15,"volume":1101100},{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":192.37,"high":194.73,"low":191.85,"open":194.16,"volume":896600},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":194.71,"high":194.77,"low":191.88,"open":191.88,"volume":1085600},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":195.75,"high":196.99,"low":193.01,"open":196.63,"volume":857800},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":195.5,"high":196.75,"low":194.11,"open":195,"volume":966600},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":198.09,"high":198.56,"low":195.28,"open":197,"volume":1307900},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":197.44,"high":198.88,"low":196.95,"open":197.99,"volume":1313000},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":195.68,"high":196.92,"low":193.03,"open":196.25,"volume":1338900}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":190.55,"high":193.49,"low":190.32,"open":193,"volume":1942700},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":189.25,"high":194.8,"low":189,"open":191.84,"volume":1570400},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":192.5,"high":192.53,"low":187.1,"open":189.26,"volume":2017000},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":188.37,"high":190.96,"low":188.28,"open":189.77,"volume":2287900},{"timestamp":1422887400,"date":"2015-02-02","index":9606,"close":189.33,"high":189.76,"low":186.01,"open":188.41,"volume":1554000},{"timestamp":1422973800,"date":"2015-02-03","index":9607,"close":192,"high":192.3,"low":189.59,"open":190.38,"volume":1618200},{"timestamp":1423060200,"date":"2015-02-04","index":9608,"close":192.28,"high":193.53,"low":190.62,"open":191.34,"volume":1230900},{"timestamp":1423146600,"date":"2015-02-05","index":9609,"close":194.06,"high":194.47,"low":191.58,"open":193.08,"volume":1063200},{"timestamp":1423233000,"date":"2015-02-06","index":9610,"close":195.24,"high":196.95,"low":192.9,"open":194.29,"volume":1127100},{"timestamp":1423492200,"date":"2015-02-09","index":9611,"close":193.02,"high":194.99,"low":192.7,"open":194.35,"volume":1208300},{"timestamp":1423578600,"date":"2015-02-10","index":9612,"close":195.67,"high":195.98,"low":193.88,"open":195.1,"volume":1280600}]},{"date":"2014-10-21","estimated":2.71,"reported":2.76,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":176.92,"high":179.7,"low":176.67,"open":179.62,"volume":1486300},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":173.02,"high":176.56,"low":173,"open":176.4,"volume":1182700},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":176.35,"high":176.55,"low":171.83,"open":173.27,"volume":1677600},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":174.55,"high":176.56,"low":173.55,"open":176.32,"volume":1581500},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":174.47,"high":176.78,"low":173.7,"open":174.68,"volume":1668600},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":172.88,"high":176.45,"low":172.78,"open":173.97,"volume":1473800},{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":176.11,"high":177.75,"low":173.14,"open":173.55,"volume":1585300},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":175.19,"high":176.02,"low":170.26,"open":174.01,"volume":2180500},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":174.72,"high":176.73,"low":172.45,"open":173.23,"volume":1972800},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":176.24,"high":177.89,"low":175.86,"open":176.84,"volume":2360100},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":175.53,"high":176.37,"low":173.93,"open":175.93,"volume":2054900}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":172.61,"high":173.85,"low":166.28,"open":170.15,"volume":4106600},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":176.01,"high":177.84,"low":170.71,"open":171,"volume":3805700},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":180.67,"high":181.63,"low":177.09,"open":177.09,"volume":2442900},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":181.33,"high":181.76,"low":179.42,"open":181.67,"volume":1550700},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":183,"high":183.1,"low":180.7,"open":181.69,"volume":1071400},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":185.55,"high":185.55,"low":182.68,"open":184.1,"volume":1809200},{"timestamp":1414589400,"date":"2014-10-29","index":9542,"close":186.43,"high":186.78,"low":184.91,"open":186.03,"volume":1663700},{"timestamp":1414675800,"date":"2014-10-30","index":9543,"close":189.29,"high":189.62,"low":184.83,"open":185.96,"volume":1586100},{"timestamp":1414762200,"date":"2014-10-31","index":9544,"close":190.57,"high":191.92,"low":189.66,"open":191.4,"volume":1699900},{"timestamp":1415025000,"date":"2014-11-03","index":9545,"close":190.75,"high":191.93,"low":188.63,"open":191.3,"volume":1145900},{"timestamp":1415111400,"date":"2014-11-04","index":9546,"close":190.79,"high":192.94,"low":190.29,"open":190.84,"volume":1667900}]},{"date":"2014-07-22","estimated":2.66,"reported":2.76,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":158.3,"high":159.71,"low":157.71,"open":159.25,"volume":1164700},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":157.21,"high":158.44,"low":156.96,"open":158.44,"volume":970900},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":157.93,"high":158.73,"low":157.43,"open":158.12,"volume":827400},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":158.18,"high":159.04,"low":156.23,"open":156.23,"volume":815700},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":160.31,"high":160.62,"low":157.93,"open":158.13,"volume":1073600},{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":161.81,"high":161.98,"low":160.5,"open":160.78,"volume":1045100},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":162.62,"high":163.49,"low":161.47,"open":161.73,"volume":1312000},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":161.55,"high":163.46,"low":161.15,"open":163.08,"volume":947800},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":161.33,"high":163.2,"low":160.56,"open":161.11,"volume":1190600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":162.49,"high":162.54,"low":161.06,"open":161.82,"volume":1074700},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":162.98,"high":163.67,"low":161.19,"open":162,"volume":1201200}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":167.87,"high":168.18,"low":164.39,"open":164.5,"volume":2174500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":168.1,"high":169.21,"low":167.22,"open":167.76,"volume":1808500},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":169.97,"high":170.12,"low":167.82,"open":168.53,"volume":1617600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":170.04,"high":170.69,"low":169.19,"open":169.33,"volume":2112300},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":170,"high":170.57,"low":168.3,"open":169.99,"volume":1989600},{"timestamp":1406640600,"date":"2014-07-29","index":9477,"close":169.33,"high":170.66,"low":169.24,"open":170.5,"volume":1063100},{"timestamp":1406727000,"date":"2014-07-30","index":9478,"close":170.18,"high":171.36,"low":168.84,"open":170.24,"volume":1077200},{"timestamp":1406813400,"date":"2014-07-31","index":9479,"close":166.97,"high":169.24,"low":166.97,"open":169.08,"volume":1935900},{"timestamp":1406899800,"date":"2014-08-01","index":9480,"close":167.12,"high":168.77,"low":166.19,"open":166.72,"volume":1535900},{"timestamp":1407159000,"date":"2014-08-04","index":9481,"close":168.29,"high":168.58,"low":167.03,"open":167.56,"volume":1196400},{"timestamp":1407245400,"date":"2014-08-05","index":9482,"close":166.93,"high":169.16,"low":166.56,"open":167.79,"volume":1218900}]},{"date":"2014-04-22","estimated":2.53,"reported":2.87,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":159.61,"high":164.95,"low":159.42,"open":164.95,"volume":1622500},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":157.74,"high":160.61,"low":157.48,"open":159.38,"volume":1315200},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":156.65,"high":157.8,"low":154.75,"open":157.57,"volume":1782800},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":158.83,"high":159.95,"low":156.92,"open":158.03,"volume":1124300},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":155.43,"high":159.65,"low":155.31,"open":159.08,"volume":1499300},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":153.82,"high":155.39,"low":153.54,"open":154.97,"volume":2024200},{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":155.82,"high":157.16,"low":154.29,"open":155,"volume":1356100},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":157.39,"high":157.59,"low":154.21,"open":155.55,"volume":1160500},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":159.44,"high":159.47,"low":156.87,"open":158.44,"volume":1167900},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":160.25,"high":160.49,"low":158.25,"open":158.25,"volume":1544900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":161.49,"high":163.24,"low":160.36,"open":163.24,"volume":1303700}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":156.69,"high":164.71,"low":156.2,"open":164.68,"volume":2674100},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":161.98,"high":162.43,"low":155.82,"open":156.81,"volume":2862400},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":160.62,"high":162.59,"low":159.6,"open":162.43,"volume":1398300},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":161.09,"high":161.49,"low":158.69,"open":160.22,"volume":1803400},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":161.37,"high":162.27,"low":159.8,"open":161.33,"volume":1352700},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":161.99,"high":162.53,"low":160.91,"open":161.3,"volume":1225900},{"timestamp":1398864600,"date":"2014-04-30","index":9415,"close":164.14,"high":164.38,"low":161.35,"open":162.02,"volume":1615800},{"timestamp":1398951000,"date":"2014-05-01","index":9416,"close":162.85,"high":164.84,"low":162.32,"open":163.72,"volume":1301700},{"timestamp":1399037400,"date":"2014-05-02","index":9417,"close":163.9,"high":164.11,"low":162.7,"open":163,"volume":1133100},{"timestamp":1399296600,"date":"2014-05-05","index":9418,"close":165.12,"high":165.37,"low":162.79,"open":163.5,"volume":945500},{"timestamp":1399383000,"date":"2014-05-06","index":9419,"close":163.49,"high":165.3,"low":163.19,"open":164.66,"volume":1026600}]},{"date":"2014-01-23","estimated":1.95,"reported":2.04,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":148.61,"high":149.3,"low":147.5,"open":149,"volume":1684100},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":148.5,"high":149.1,"low":147.71,"open":148.39,"volume":1222700},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":148.73,"high":150.43,"low":148.54,"open":149,"volume":1646600},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":149.45,"high":149.69,"low":147.55,"open":148.99,"volume":1245800},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":150.92,"high":154.35,"low":150.51,"open":153.7,"volume":3449000},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":151.42,"high":151.93,"low":149.19,"open":151.13,"volume":2575800},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":153.5,"high":154.34,"low":151.1,"open":151.42,"volume":2294200},{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":153.49,"high":153.52,"low":152.62,"open":153,"volume":1378700},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":153.82,"high":153.99,"low":153.01,"open":153.73,"volume":2016300},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":154.1,"high":156.54,"low":153.79,"open":154,"volume":2274600},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":156.65,"high":157.05,"low":154.26,"open":155,"volume":2646600}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":150.49,"high":158.43,"low":150.3,"open":157.11,"volume":3944100},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":147.76,"high":151.33,"low":146.68,"open":151.33,"volume":3496200},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":147.02,"high":149.09,"low":145.12,"open":148.12,"volume":2851400},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":148.28,"high":148.82,"low":146.8,"open":147.01,"volume":2676000},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":147.35,"high":148.24,"low":146.5,"open":147.14,"volume":2501000},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":148.66,"high":150.29,"low":147.67,"open":148.59,"volume":1931600},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":150.91,"high":151.99,"low":145.94,"open":147.07,"volume":2618200},{"timestamp":1391437800,"date":"2014-02-03","index":9355,"close":147.74,"high":152,"low":147.42,"open":150.54,"volume":2307200},{"timestamp":1391524200,"date":"2014-02-04","index":9356,"close":148.18,"high":148.97,"low":144.69,"open":147.79,"volume":2205000},{"timestamp":1391610600,"date":"2014-02-05","index":9357,"close":150.39,"high":151.97,"low":147.43,"open":147.74,"volume":2728100},{"timestamp":1391697000,"date":"2014-02-06","index":9358,"close":151.74,"high":152.64,"low":149.5,"open":149.73,"volume":2073800}]},{"date":"2013-10-22","estimated":2.26,"reported":2.57,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":123.56,"high":124.96,"low":121.83,"open":122.17,"volume":1950700},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":122.46,"high":123.95,"low":122.39,"open":123.63,"volume":1080200},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":122.03,"high":123.14,"low":121.75,"open":122.62,"volume":1531000},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":126.68,"high":126.7,"low":122.71,"open":122.71,"volume":1323200},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":126.17,"high":126.58,"low":125.75,"open":126.21,"volume":1260000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":127.5,"high":127.63,"low":125.33,"open":125.84,"volume":790600},{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":125.9,"high":127.63,"low":125.72,"open":127.47,"volume":1109500},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":127.86,"high":127.99,"low":126.03,"open":126.66,"volume":1494000},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":129.36,"high":129.45,"low":127.09,"open":127.57,"volume":857700},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":128.9,"high":129.61,"low":128.65,"open":129.61,"volume":1447500},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":125.3,"high":129.06,"low":125.09,"open":128.9,"volume":3450600}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":130.05,"high":130.18,"low":127.29,"open":129.59,"volume":2784200},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":131.98,"high":132.03,"low":130,"open":130,"volume":1672200},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":132.62,"high":132.99,"low":131.39,"open":132.02,"volume":1125400},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":134,"high":134.19,"low":131.9,"open":132.41,"volume":1578100},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":133.23,"high":134.38,"low":132.95,"open":133.76,"volume":1316400},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":133.66,"high":133.89,"low":132.87,"open":133.4,"volume":1231100},{"timestamp":1383139800,"date":"2013-10-30","index":9291,"close":133.72,"high":134.96,"low":133.32,"open":134.12,"volume":1196100},{"timestamp":1383226200,"date":"2013-10-31","index":9292,"close":133.34,"high":134.78,"low":133.16,"open":134.01,"volume":1516500},{"timestamp":1383312600,"date":"2013-11-01","index":9293,"close":134.55,"high":136.84,"low":133.43,"open":133.54,"volume":2135000},{"timestamp":1383575400,"date":"2013-11-04","index":9294,"close":135.74,"high":136,"low":134.91,"open":135,"volume":833400},{"timestamp":1383661800,"date":"2013-11-05","index":9295,"close":135.47,"high":136.36,"low":135.05,"open":135.33,"volume":885700}]},{"date":"2013-07-23","estimated":2.2,"reported":2.64,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":109.17,"high":109.39,"low":108.72,"open":109.05,"volume":1102500},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":109.57,"high":110.31,"low":109.15,"open":109.73,"volume":1150900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":111.52,"high":111.68,"low":109.48,"open":109.62,"volume":1397000},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":113.1,"high":113.16,"low":112.02,"open":112.38,"volume":1118300},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":112.53,"high":113.57,"low":111.78,"open":113.12,"volume":1459400},{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":114.37,"high":114.37,"low":112.46,"open":112.75,"volume":1446000},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":112.6,"high":114.51,"low":112.57,"open":114.33,"volume":1274500},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":114.08,"high":114.08,"low":112.9,"open":112.99,"volume":1130600},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":115.39,"high":115.39,"low":114.07,"open":114.18,"volume":1058200},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":115.55,"high":115.63,"low":114.69,"open":114.98,"volume":1713900},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":115.65,"high":115.9,"low":115.18,"open":115.8,"volume":1129200}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":117.92,"high":119.61,"low":117.01,"open":118.2,"volume":2643500},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":119.12,"high":120.38,"low":118.23,"open":118.57,"volume":2220700},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":119.5,"high":119.52,"low":117.3,"open":117.6,"volume":2833300},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":120,"high":120.05,"low":118.81,"open":119,"volume":1675800},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":119.99,"high":120.39,"low":118.81,"open":118.82,"volume":1726900},{"timestamp":1375191000,"date":"2013-07-30","index":9226,"close":120.09,"high":120.92,"low":119.48,"open":120.52,"volume":1584600},{"timestamp":1375277400,"date":"2013-07-31","index":9227,"close":120.12,"high":121.57,"low":119.32,"open":120.44,"volume":1852200},{"timestamp":1375363800,"date":"2013-08-01","index":9228,"close":122.17,"high":122.24,"low":120.75,"open":120.76,"volume":1238500},{"timestamp":1375450200,"date":"2013-08-02","index":9229,"close":123.77,"high":124.08,"low":121.94,"open":123.12,"volume":1842300},{"timestamp":1375709400,"date":"2013-08-05","index":9230,"close":124.15,"high":124.63,"low":123.23,"open":123.55,"volume":1166200},{"timestamp":1375795800,"date":"2013-08-06","index":9231,"close":124.26,"high":124.53,"low":123.87,"open":124.04,"volume":1597700}]},{"date":"2013-04-23","estimated":2.04,"reported":2.33,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":95.09,"high":95.1,"low":94.04,"open":94.58,"volume":1197700},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":95.41,"high":95.51,"low":94.31,"open":95.32,"volume":1432700},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":95.98,"high":96.37,"low":95.69,"open":95.86,"volume":1372100},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":97.3,"high":97.57,"low":96.27,"open":96.34,"volume":1868000},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":97.18,"high":97.25,"low":96.25,"open":96.9,"volume":1235000},{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":95.44,"high":97.15,"low":95.24,"open":96.56,"volume":1636300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":96.26,"high":96.34,"low":95.62,"open":96.07,"volume":1516900},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":95.56,"high":96.07,"low":94.7,"open":95.89,"volume":1883900},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":95.02,"high":95.95,"low":94.54,"open":95.85,"volume":1287800},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":96.28,"high":96.5,"low":95.36,"open":95.5,"volume":1487500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":95.85,"high":96.67,"low":95.67,"open":96.6,"volume":1378500}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":97.06,"high":99.49,"low":95.86,"open":98.25,"volume":2489300},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":97.69,"high":98.28,"low":97.55,"open":97.63,"volume":1913400},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":98.27,"high":98.65,"low":96,"open":96.04,"volume":2109700},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":98.97,"high":99.4,"low":98.14,"open":98.27,"volume":1634800},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":99.06,"high":99.21,"low":98.57,"open":98.99,"volume":1232000},{"timestamp":1367328600,"date":"2013-04-30","index":9163,"close":99.09,"high":99.2,"low":98.34,"open":98.6,"volume":1813500},{"timestamp":1367415000,"date":"2013-05-01","index":9164,"close":99.35,"high":100.24,"low":98.77,"open":98.9,"volume":1957100},{"timestamp":1367501400,"date":"2013-05-02","index":9165,"close":100.67,"high":101.12,"low":99.16,"open":99.53,"volume":1805400},{"timestamp":1367587800,"date":"2013-05-03","index":9166,"close":102.01,"high":102.15,"low":100.84,"open":101,"volume":2356600},{"timestamp":1367847000,"date":"2013-05-06","index":9167,"close":102.19,"high":102.89,"low":101.57,"open":101.72,"volume":2300200},{"timestamp":1367933400,"date":"2013-05-07","index":9168,"close":102.88,"high":102.89,"low":102.03,"open":102.25,"volume":1497800}]},{"date":"2013-01-24","estimated":1.82,"reported":1.91,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":92.96,"high":93.8,"low":92.46,"open":93.8,"volume":1340600},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":93.99,"high":94.04,"low":92.61,"open":93.17,"volume":1289800},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":94.11,"high":94.35,"low":93.56,"open":94.28,"volume":1634300},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":93.71,"high":94.77,"low":93.63,"open":94.46,"volume":1174300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":93.91,"high":93.94,"low":93.09,"open":93.09,"volume":850100},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":94.02,"high":94.34,"low":93.35,"open":93.49,"volume":1239200},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":93.55,"high":93.81,"low":93.04,"open":93.77,"volume":1150600},{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":94.75,"high":95,"low":93.71,"open":93.96,"volume":1343700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":93.97,"high":94.91,"low":93.88,"open":94.75,"volume":2414700},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":95.33,"high":95.61,"low":93.79,"open":94,"volume":1613600},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":96.07,"high":96.07,"low":94.02,"open":94.72,"volume":2417000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":93.25,"high":96.52,"low":92.9,"open":96.52,"volume":4129600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":92.39,"high":93.26,"low":92.28,"open":93.24,"volume":3366100},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":89.32,"high":92.49,"low":89.02,"open":92.49,"volume":4172000},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":89.85,"high":90.52,"low":89.3,"open":89.45,"volume":3028500},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":88.21,"high":89.98,"low":88.03,"open":89.88,"volume":6843500},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":86.87,"high":88.38,"low":86.72,"open":88.06,"volume":5312000},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":87.22,"high":87.79,"low":86.37,"open":87.52,"volume":3427400},{"timestamp":1359988200,"date":"2013-02-04","index":9104,"close":86.7,"high":87.11,"low":86.37,"open":86.54,"volume":2837700},{"timestamp":1360074600,"date":"2013-02-05","index":9105,"close":87.01,"high":87.53,"low":86.59,"open":87.49,"volume":2888300},{"timestamp":1360161000,"date":"2013-02-06","index":9106,"close":87.6,"high":87.6,"low":86.61,"open":86.7,"volume":2524000},{"timestamp":1360247400,"date":"2013-02-07","index":9107,"close":87.44,"high":88.05,"low":86.85,"open":87.4,"volume":1963100}]},{"date":"2012-10-24","estimated":1.85,"reported":2.21,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":93.72,"high":94.82,"low":93.71,"open":94.07,"volume":806100},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":92.71,"high":93.82,"low":92.48,"open":93.82,"volume":1000700},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":92.72,"high":93.44,"low":92.7,"open":93.19,"volume":533400},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":92.96,"high":93.89,"low":92.5,"open":93.06,"volume":969200},{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":92.5,"high":92.94,"low":92.42,"open":92.75,"volume":1258100},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":93.37,"high":93.41,"low":92.71,"open":92.86,"volume":1162800},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":93.58,"high":93.98,"low":93.24,"open":93.63,"volume":1004600},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":94.32,"high":94.4,"low":93.19,"open":93.58,"volume":1165700},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":92.89,"high":94.3,"low":92.69,"open":94.21,"volume":1518900},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":92.77,"high":93.11,"low":92,"open":92.65,"volume":762800},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":91.95,"high":92.44,"low":91.39,"open":92.28,"volume":1222400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":93.92,"high":94.96,"low":92.09,"open":92.09,"volume":2011200},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":93.55,"high":94.73,"low":92.81,"open":94.52,"volume":1111700},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":92.84,"high":93.68,"low":92.26,"open":92.86,"volume":1469000},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":93.67,"high":94.54,"low":93.03,"open":94.45,"volume":1171500},{"timestamp":1351776600,"date":"2012-11-01","index":9041,"close":94.19,"high":94.86,"low":93.66,"open":93.77,"volume":1189100},{"timestamp":1351863000,"date":"2012-11-02","index":9042,"close":93.72,"high":94.8,"low":93.5,"open":94.5,"volume":2363400},{"timestamp":1352125800,"date":"2012-11-05","index":9043,"close":94.1,"high":94.4,"low":92.85,"open":93.49,"volume":1712100},{"timestamp":1352212200,"date":"2012-11-06","index":9044,"close":94.87,"high":95.92,"low":93.88,"open":94.15,"volume":1879700},{"timestamp":1352298600,"date":"2012-11-07","index":9045,"close":91.15,"high":93.37,"low":89.38,"open":92.49,"volume":3714000},{"timestamp":1352385000,"date":"2012-11-08","index":9046,"close":89.92,"high":90.98,"low":89.27,"open":89.27,"volume":1773500},{"timestamp":1352471400,"date":"2012-11-09","index":9047,"close":89.98,"high":90.76,"low":89.16,"open":89.5,"volume":1782200}]},{"date":"2012-07-24","estimated":1.91,"reported":2.38,"pre":[{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":87.39,"high":87.55,"low":86.82,"open":86.89,"volume":1384000},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":87.02,"high":88.23,"low":86.71,"open":87.67,"volume":963200},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":86.84,"high":87.3,"low":86.52,"open":87.1,"volume":1402100},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":86.02,"high":86.61,"low":85.65,"open":86.41,"volume":1610200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":87.25,"high":87.33,"low":86.1,"open":86.13,"volume":1378300},{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":87.14,"high":87.22,"low":86.16,"open":87.01,"volume":1118300},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":87.43,"high":87.81,"low":86.72,"open":87.14,"volume":1300400},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":88.6,"high":88.67,"low":87.27,"open":87.4,"volume":1154000},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":88.51,"high":88.8,"low":87.77,"open":88.8,"volume":1234700},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":87.71,"high":88.49,"low":87.38,"open":88.07,"volume":1348300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":86.91,"high":87.29,"low":86.57,"open":86.9,"volume":1541200}],"post":[{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":87.79,"high":89.16,"low":86.93,"open":87.49,"volume":2029800},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":87.68,"high":88.22,"low":86.56,"open":88.12,"volume":2346300},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":88.55,"high":88.87,"low":87.96,"open":88.65,"volume":1356800},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":90.2,"high":90.51,"low":88.65,"open":88.74,"volume":1495600},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":89.08,"high":89.85,"low":88.78,"open":89.59,"volume":1482300},{"timestamp":1343741400,"date":"2012-07-31","index":8977,"close":89.27,"high":89.61,"low":88.97,"open":89.18,"volume":2256200},{"timestamp":1343827800,"date":"2012-08-01","index":8978,"close":88.96,"high":90,"low":88.8,"open":89.86,"volume":3683000},{"timestamp":1343914200,"date":"2012-08-02","index":8979,"close":88.45,"high":88.83,"low":87.47,"open":88.74,"volume":1395600},{"timestamp":1344000600,"date":"2012-08-03","index":8980,"close":89.39,"high":89.56,"low":88.47,"open":89.43,"volume":1046300},{"timestamp":1344259800,"date":"2012-08-06","index":8981,"close":88.99,"high":89.84,"low":88.94,"open":89.61,"volume":837900},{"timestamp":1344346200,"date":"2012-08-07","index":8982,"close":90.32,"high":90.5,"low":89.12,"open":89.44,"volume":1330200}]},{"date":"2012-04-26","estimated":1.7,"reported":2.02,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":88.49,"high":88.95,"low":88.23,"open":88.37,"volume":1386800},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":90.17,"high":90.41,"low":88.7,"open":88.8,"volume":1467900},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":89.3,"high":90.59,"low":89.29,"open":89.93,"volume":1481300},{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":89.57,"high":89.8,"low":89.08,"open":89.55,"volume":2807200},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":90.6,"high":90.78,"low":89.03,"open":89.54,"volume":1373200},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":90.37,"high":90.77,"low":89.93,"open":90.29,"volume":946800},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":90.34,"high":90.97,"low":90.03,"open":90.7,"volume":1500100},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":90.84,"high":91.24,"low":90.32,"open":90.45,"volume":1118800},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":90.53,"high":90.74,"low":89.94,"open":89.99,"volume":1414300},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":91.13,"high":91.29,"low":90.53,"open":90.63,"volume":1291400},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":90.98,"high":91.89,"low":90.62,"open":91.74,"volume":1843400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":91.7,"high":92.24,"low":91.11,"open":91.41,"volume":1976200},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":91.3,"high":92.09,"low":91.2,"open":92.08,"volume":1526500},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":90.54,"high":91.1,"low":90.46,"open":91.1,"volume":1146200},{"timestamp":1335879000,"date":"2012-05-01","index":8914,"close":90.55,"high":91.02,"low":90.16,"open":90.61,"volume":1629300},{"timestamp":1335965400,"date":"2012-05-02","index":8915,"close":90.08,"high":90.29,"low":89.71,"open":89.71,"volume":2000800},{"timestamp":1336051800,"date":"2012-05-03","index":8916,"close":89.47,"high":90.08,"low":89.23,"open":89.83,"volume":1459400},{"timestamp":1336138200,"date":"2012-05-04","index":8917,"close":87.83,"high":89.55,"low":87.83,"open":89.28,"volume":2082600},{"timestamp":1336397400,"date":"2012-05-07","index":8918,"close":87.31,"high":88.11,"low":86.98,"open":87.78,"volume":2172100},{"timestamp":1336483800,"date":"2012-05-08","index":8919,"close":87.13,"high":87.22,"low":86.25,"open":86.99,"volume":1669100},{"timestamp":1336570200,"date":"2012-05-09","index":8920,"close":85.95,"high":86.91,"low":85.92,"open":86.53,"volume":1756900},{"timestamp":1336656600,"date":"2012-05-10","index":8921,"close":86.12,"high":86.91,"low":86,"open":86.59,"volume":1317200}]},{"date":"2012-01-26","estimated":1.94,"reported":2.14,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":80.62,"high":81.2,"low":80.36,"open":80.63,"volume":1846700},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":80.78,"high":81.13,"low":80.49,"open":80.49,"volume":1245900},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":81.69,"high":81.77,"low":80.76,"open":81.12,"volume":1822300},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":81.52,"high":81.53,"low":80.8,"open":81.16,"volume":1475600},{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":81.64,"high":82.1,"low":81.35,"open":82.05,"volume":1953700},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":82.28,"high":82.28,"low":81.34,"open":81.59,"volume":1155900},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":83.71,"high":83.71,"low":81.85,"open":82.25,"volume":1959400},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":82.78,"high":83.44,"low":82.54,"open":83.15,"volume":2461700},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":82.54,"high":82.86,"low":81.9,"open":82.83,"volume":1716700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":82.24,"high":82.81,"low":82.12,"open":82.55,"volume":1139000},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":81.73,"high":82.27,"low":81.25,"open":82.04,"volume":2421500}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":82.47,"high":82.95,"low":81.29,"open":82.47,"volume":2733700},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":82.02,"high":82.55,"low":81.66,"open":82,"volume":1952500},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":82.01,"high":82.13,"low":81.29,"open":81.32,"volume":3109900},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":82.32,"high":82.4,"low":81.7,"open":82.2,"volume":2878600},{"timestamp":1328106600,"date":"2012-02-01","index":8852,"close":83.52,"high":83.72,"low":82.26,"open":82.54,"volume":2114100},{"timestamp":1328193000,"date":"2012-02-02","index":8853,"close":83.17,"high":83.7,"low":82.9,"open":83.56,"volume":1298800},{"timestamp":1328279400,"date":"2012-02-03","index":8854,"close":84.59,"high":84.73,"low":83.25,"open":83.41,"volume":3366800},{"timestamp":1328538600,"date":"2012-02-06","index":8855,"close":85.25,"high":85.4,"low":84.34,"open":84.38,"volume":2028300},{"timestamp":1328625000,"date":"2012-02-07","index":8856,"close":86.63,"high":86.64,"low":85,"open":85,"volume":2871300},{"timestamp":1328711400,"date":"2012-02-08","index":8857,"close":87.64,"high":87.71,"low":86.14,"open":86.57,"volume":3394000},{"timestamp":1328797800,"date":"2012-02-09","index":8858,"close":88.01,"high":88.07,"low":87.4,"open":87.66,"volume":2865000}]},{"date":"2011-10-26","estimated":1.81,"reported":1.99,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":76.32,"high":76.6,"low":75.46,"open":75.46,"volume":1597200},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":76.13,"high":76.92,"low":75.96,"open":76.63,"volume":1437000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":76.41,"high":76.59,"low":75.28,"open":75.9,"volume":1138000},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":75.99,"high":77.1,"low":75.73,"open":77.01,"volume":1745000},{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":74.72,"high":76.45,"low":74.56,"open":75.75,"volume":2477000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":75.98,"high":76.42,"low":74.24,"open":74.8,"volume":1959500},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":75.47,"high":76.68,"low":75.21,"open":75.9,"volume":1226700},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":75.7,"high":76.05,"low":74.81,"open":75.75,"volume":1368600},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":77.4,"high":77.4,"low":75.64,"open":76.41,"volume":2122300},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":78.73,"high":78.86,"low":76.57,"open":77.39,"volume":2207100},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":78.89,"high":79.9,"low":78.05,"open":78.66,"volume":3274900}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":76.35,"high":78.94,"low":75.64,"open":78.94,"volume":4405800},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":75.65,"high":78.3,"low":75.22,"open":78.02,"volume":3157700},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":75.43,"high":76.69,"low":75.06,"open":75.72,"volume":2244700},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":75.9,"high":77,"low":75.09,"open":75.28,"volume":3272200},{"timestamp":1320154200,"date":"2011-11-01","index":8790,"close":73.99,"high":75.06,"low":73.48,"open":74.56,"volume":2709200},{"timestamp":1320240600,"date":"2011-11-02","index":8791,"close":74.52,"high":75.29,"low":74.33,"open":74.73,"volume":1968600},{"timestamp":1320327000,"date":"2011-11-03","index":8792,"close":76.09,"high":76.21,"low":74.6,"open":75.16,"volume":1411900},{"timestamp":1320413400,"date":"2011-11-04","index":8793,"close":76.52,"high":76.52,"low":74.74,"open":75.53,"volume":2933000},{"timestamp":1320676200,"date":"2011-11-07","index":8794,"close":78.26,"high":78.42,"low":75.96,"open":76.43,"volume":2541900},{"timestamp":1320762600,"date":"2011-11-08","index":8795,"close":78.39,"high":78.87,"low":77.54,"open":78.42,"volume":2209200},{"timestamp":1320849000,"date":"2011-11-09","index":8796,"close":76.95,"high":77.53,"low":76.56,"open":77.02,"volume":2773000}]},{"date":"2011-07-26","estimated":1.93,"reported":2.14,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":79.98,"high":80.11,"low":79.51,"open":79.73,"volume":1733800},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":79.71,"high":80,"low":79.25,"open":79.87,"volume":1975900},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":79.67,"high":80.88,"low":79.44,"open":80.07,"volume":1824700},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":79.2,"high":79.72,"low":78.94,"open":79.63,"volume":1574500},{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":78.37,"high":79.46,"low":77.61,"open":79.46,"volume":2322800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":77.44,"high":78.14,"low":76.96,"open":78.12,"volume":1574100},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":78.4,"high":78.67,"low":77.47,"open":77.51,"volume":1790900},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":78.32,"high":78.8,"low":77.99,"open":78.4,"volume":1431600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":80.16,"high":80.39,"low":78.59,"open":78.79,"volume":1794700},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":79.6,"high":80,"low":78.98,"open":79.88,"volume":1272300},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":79.3,"high":79.74,"low":78.53,"open":78.91,"volume":1514700}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":80.82,"high":81.99,"low":79.94,"open":81.34,"volume":3087900},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":77.46,"high":80.58,"low":77.22,"open":80.28,"volume":2930800},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":75.29,"high":77.85,"low":74.44,"open":77.45,"volume":4943700},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":75.73,"high":76.94,"low":74.59,"open":74.62,"volume":3452100},{"timestamp":1312205400,"date":"2011-08-01","index":8725,"close":74.46,"high":76.11,"low":73.43,"open":76.11,"volume":3494100},{"timestamp":1312291800,"date":"2011-08-02","index":8726,"close":73.68,"high":75.11,"low":73.62,"open":73.96,"volume":4183000},{"timestamp":1312378200,"date":"2011-08-03","index":8727,"close":73.56,"high":74.01,"low":72.35,"open":73.54,"volume":3432800},{"timestamp":1312464600,"date":"2011-08-04","index":8728,"close":71.32,"high":72.96,"low":71.3,"open":72.88,"volume":3333000},{"timestamp":1312551000,"date":"2011-08-05","index":8729,"close":72.82,"high":73.98,"low":71.98,"open":72.04,"volume":6414600},{"timestamp":1312810200,"date":"2011-08-08","index":8730,"close":68.9,"high":72.87,"low":68.77,"open":71.65,"volume":4897200},{"timestamp":1312896600,"date":"2011-08-09","index":8731,"close":70.88,"high":70.99,"low":67.06,"open":69.45,"volume":8253700}]},{"date":"2011-04-26","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":80.5,"high":81.92,"low":80.2,"open":81.8,"volume":1939100},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":80.51,"high":81.22,"low":80.04,"open":80.34,"volume":1823300},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":80.37,"high":80.52,"low":80.02,"open":80.52,"volume":1861900},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":78.31,"high":80.87,"low":77.83,"open":80.44,"volume":4249600},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":77.73,"high":78.54,"low":75.81,"open":77.87,"volume":3854000},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":78.19,"high":78.37,"low":77.48,"open":78.01,"volume":2517600},{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":76.9,"high":77.53,"low":76.54,"open":77.46,"volume":2916700},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":77.01,"high":77.5,"low":76.82,"open":77.23,"volume":1992600},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":77.88,"high":78.73,"low":77.59,"open":77.67,"volume":1976000},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":77.78,"high":78.06,"low":77.61,"open":77.86,"volume":1905100},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":77.44,"high":77.86,"low":77.08,"open":77.48,"volume":2458600}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":79.04,"high":79.61,"low":77.84,"open":77.97,"volume":3000000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":79.16,"high":79.81,"low":78.71,"open":79.07,"volume":1727900},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":79.06,"high":79.32,"low":78.49,"open":79.19,"volume":2402300},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":79.25,"high":79.45,"low":78.88,"open":79.06,"volume":2078500},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":78.74,"high":79.9,"low":78.54,"open":79.35,"volume":3125000},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":79.89,"high":80.17,"low":78.5,"open":78.52,"volume":2288100},{"timestamp":1304515800,"date":"2011-05-04","index":8664,"close":78.91,"high":80.35,"low":78.78,"open":79.92,"volume":4356900},{"timestamp":1304602200,"date":"2011-05-05","index":8665,"close":79.81,"high":80.4,"low":78.51,"open":78.81,"volume":2296200},{"timestamp":1304688600,"date":"2011-05-06","index":8666,"close":79.95,"high":80.8,"low":79.58,"open":80.47,"volume":2047200},{"timestamp":1304947800,"date":"2011-05-09","index":8667,"close":79.93,"high":80.51,"low":79.63,"open":80.02,"volume":1705300},{"timestamp":1305034200,"date":"2011-05-10","index":8668,"close":79.45,"high":80.46,"low":79.42,"open":80.24,"volume":2189700}]},{"date":"2011-01-27","estimated":2.11,"reported":2.3,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":73.65,"high":74,"low":73.38,"open":74,"volume":4606400},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":74.24,"high":74.35,"low":73.79,"open":74.14,"volume":2910300},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":73.84,"high":74.88,"low":73.75,"open":74.21,"volume":2894900},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":74.5,"high":74.61,"low":73.52,"open":73.66,"volume":2509000},{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":76.54,"high":76.89,"low":75,"open":75.03,"volume":3789000},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":77.66,"high":78.67,"low":76.23,"open":76.23,"volume":5078800},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":79.32,"high":79.33,"low":77.38,"open":77.58,"volume":4772000},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":79.22,"high":80.16,"low":79.13,"open":79.75,"volume":4231500},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":78.03,"high":79.18,"low":77.66,"open":78.88,"volume":6903800},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":79.07,"high":79.13,"low":77.64,"open":77.86,"volume":3051300},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":78.39,"high":79,"low":77.52,"open":78.94,"volume":2835900}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":79.1,"high":81,"low":78.57,"open":79.96,"volume":3045800},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":78.2,"high":80.5,"low":77.79,"open":79.34,"volume":4376600},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":79.6,"high":79.63,"low":78.59,"open":78.88,"volume":2266000},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":80.59,"high":81,"low":79.63,"open":79.68,"volume":2682200},{"timestamp":1296657000,"date":"2011-02-02","index":8601,"close":81.07,"high":81.66,"low":80.11,"open":80.31,"volume":1930700},{"timestamp":1296743400,"date":"2011-02-03","index":8602,"close":80.72,"high":81.44,"low":80.38,"open":81.01,"volume":3770000},{"timestamp":1296829800,"date":"2011-02-04","index":8603,"close":80.71,"high":80.93,"low":80.21,"open":80.9,"volume":3479200},{"timestamp":1297089000,"date":"2011-02-07","index":8604,"close":81.52,"high":81.74,"low":80.56,"open":80.7,"volume":3884400},{"timestamp":1297175400,"date":"2011-02-08","index":8605,"close":81.4,"high":81.85,"low":81.13,"open":81.49,"volume":1856700},{"timestamp":1297261800,"date":"2011-02-09","index":8606,"close":82.27,"high":82.43,"low":81.07,"open":81.31,"volume":1755300},{"timestamp":1297348200,"date":"2011-02-10","index":8607,"close":81.89,"high":82.14,"low":81.35,"open":81.85,"volume":1905600}]},{"date":"2010-10-19","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":69.35,"high":70.54,"low":69.25,"open":69.63,"volume":3407800},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":70.6,"high":70.87,"low":69.35,"open":69.96,"volume":2748800},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":70.9,"high":71.5,"low":70.38,"open":70.38,"volume":3682500},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":70.63,"high":71.16,"low":70.25,"open":70.99,"volume":1797300},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":70.1,"high":70.87,"low":69.97,"open":70.86,"volume":2951700},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":70.48,"high":70.61,"low":69.55,"open":70.18,"volume":2211300},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":70.55,"high":70.77,"low":69.57,"open":70.68,"volume":2087500},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":71.12,"high":71.26,"low":70.73,"open":70.96,"volume":2303600},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":70.2,"high":71.43,"low":70.07,"open":71.15,"volume":2459800},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":70.02,"high":70.89,"low":69.65,"open":70.7,"volume":2776800},{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":70.04,"high":70.19,"low":69.5,"open":69.9,"volume":2649200}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":69.47,"high":69.7,"low":67.87,"open":68.49,"volume":6314400},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":69.83,"high":69.97,"low":69.33,"open":69.44,"volume":2924900},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":71.84,"high":71.89,"low":69.83,"open":69.83,"volume":3994100},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":71.78,"high":71.84,"low":71.15,"open":71.77,"volume":2166400},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":71.41,"high":72.69,"low":71.28,"open":72.28,"volume":2488700},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":71.8,"high":72.13,"low":71.06,"open":71.06,"volume":2236800},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":70.89,"high":71.55,"low":70.46,"open":71.3,"volume":2856600},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":71.02,"high":71.67,"low":70.32,"open":71.35,"volume":1847500},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":71.29,"high":71.52,"low":70.75,"open":70.81,"volume":1560700},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":71.47,"high":72.2,"low":70.95,"open":71.71,"volume":1575200},{"timestamp":1288704600,"date":"2010-11-02","index":8538,"close":71.64,"high":72.45,"low":70.9,"open":72,"volume":2471000}]},{"date":"2010-07-27","estimated":1.78,"reported":1.96,"pre":[{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":74.74,"high":75.2,"low":74.24,"open":74.94,"volume":1551300},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":75.53,"high":75.98,"low":75.1,"open":75.1,"volume":1958800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":75.5,"high":76.23,"low":75.04,"open":75.22,"volume":2442300},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":75.95,"high":76.15,"low":75.01,"open":75.58,"volume":2153300},{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":73.93,"high":76.09,"low":73.83,"open":75.61,"volume":1960300},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":74.05,"high":74.74,"low":73.73,"open":74.34,"volume":1370100},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":73.9,"high":73.98,"low":72.35,"open":73.15,"volume":2911300},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":73.66,"high":74.59,"low":73.14,"open":74.28,"volume":3112900},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":74.25,"high":74.81,"low":73.78,"open":74.41,"volume":3105000},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":73.95,"high":74.83,"low":73.9,"open":74.38,"volume":2886600},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":74.88,"high":75.27,"low":73.85,"open":73.85,"volume":3181300}],"post":[{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":74.87,"high":76.34,"low":74.78,"open":75.3,"volume":3358000},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":75.24,"high":75.67,"low":74.25,"open":75.07,"volume":1762700},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":74.95,"high":75.71,"low":74.13,"open":75.71,"volume":1919000},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":75.15,"high":75.44,"low":74.26,"open":74.26,"volume":2686900},{"timestamp":1280755800,"date":"2010-08-02","index":8473,"close":75.9,"high":76,"low":74.98,"open":75.84,"volume":1776000},{"timestamp":1280842200,"date":"2010-08-03","index":8474,"close":75.43,"high":75.81,"low":75.27,"open":75.81,"volume":1829100},{"timestamp":1280928600,"date":"2010-08-04","index":8475,"close":75.02,"high":75.59,"low":74.91,"open":75.59,"volume":2626700},{"timestamp":1281015000,"date":"2010-08-05","index":8476,"close":75.03,"high":75.68,"low":74.25,"open":74.5,"volume":2706200},{"timestamp":1281101400,"date":"2010-08-06","index":8477,"close":75.07,"high":75.07,"low":74.2,"open":74.4,"volume":1323600},{"timestamp":1281360600,"date":"2010-08-09","index":8478,"close":75.6,"high":75.74,"low":75.14,"open":75.18,"volume":979400},{"timestamp":1281447000,"date":"2010-08-10","index":8479,"close":75.05,"high":75.25,"low":73.62,"open":75.24,"volume":2133800}]},{"date":"2010-04-21","estimated":1.34,"reported":1.42,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":82.52,"high":83.62,"low":82.28,"open":83.62,"volume":2228900},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":82.19,"high":82.81,"low":81.97,"open":82.22,"volume":1615300},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":82.19,"high":82.59,"low":81.99,"open":82.23,"volume":1323100},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":82.79,"high":82.82,"low":81.88,"open":82.44,"volume":1077100},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":82.92,"high":83.2,"low":82.53,"open":82.72,"volume":1137800},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":82.6,"high":82.92,"low":82.14,"open":82.84,"volume":1273300},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":82.61,"high":82.69,"low":81.49,"open":82.63,"volume":1855800},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":83.22,"high":83.58,"low":82.61,"open":82.68,"volume":1451200},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":82.99,"high":83.54,"low":82.03,"open":83.31,"volume":2595500},{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":84.2,"high":84.28,"low":82.87,"open":82.95,"volume":2264400},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":84.97,"high":85.42,"low":84.26,"open":84.52,"volume":2275800}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":86.25,"high":86.85,"low":84.29,"open":84.84,"volume":2372300},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":86.67,"high":86.78,"low":85.41,"open":85.89,"volume":2704400},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":86.92,"high":86.92,"low":85.94,"open":86.73,"volume":1332900},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":86.09,"high":87.06,"low":85.92,"open":87.03,"volume":1550200},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":84.5,"high":86.27,"low":84.19,"open":85.99,"volume":2892600},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":84.96,"high":85.23,"low":83.89,"open":84.88,"volume":1758900},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":86.37,"high":86.65,"low":85.44,"open":85.44,"volume":1534300},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":84.89,"high":86.87,"low":84.89,"open":86.24,"volume":1555400},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":86.75,"high":86.98,"low":85.03,"open":85.29,"volume":1485200},{"timestamp":1272979800,"date":"2010-05-04","index":8411,"close":85.4,"high":86.31,"low":85,"open":86.28,"volume":2416100},{"timestamp":1273066200,"date":"2010-05-05","index":8412,"close":84.84,"high":85.94,"low":84.44,"open":84.44,"volume":2062500}]},{"date":"2010-01-28","estimated":1.99,"reported":2.17,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":75.96,"high":76.47,"low":75.31,"open":75.75,"volume":2119000},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":76.88,"high":77.02,"low":75.71,"open":76.16,"volume":2245100},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":76.84,"high":77.03,"low":76.15,"open":76.79,"volume":1954500},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":76.76,"high":77.19,"low":76.33,"open":76.96,"volume":2041900},{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":78.31,"high":78.7,"low":76.55,"open":76.8,"volume":3765500},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":78.11,"high":78.3,"low":76.82,"open":77.81,"volume":3128200},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":76.98,"high":78.58,"low":76.47,"open":78.05,"volume":2304400},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":75.58,"high":77.31,"low":75.5,"open":76.75,"volume":2072100},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":76.76,"high":77.48,"low":75.82,"open":76.25,"volume":2559200},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":76.78,"high":77.35,"low":75.85,"open":76.42,"volume":2835100},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":77.13,"high":77.34,"low":76,"open":76.69,"volume":3054500}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":76.15,"high":78.47,"low":75.25,"open":78.43,"volume":3542400},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":74.52,"high":76.45,"low":74.37,"open":76.16,"volume":3249800},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":74.89,"high":75.34,"low":74.28,"open":75.34,"volume":2781100},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":76.55,"high":76.76,"low":74.89,"open":75,"volume":2995600},{"timestamp":1265207400,"date":"2010-02-03","index":8349,"close":76.69,"high":76.95,"low":75.84,"open":76.18,"volume":2647600},{"timestamp":1265293800,"date":"2010-02-04","index":8350,"close":76,"high":77.12,"low":75.95,"open":76.25,"volume":4992800},{"timestamp":1265380200,"date":"2010-02-05","index":8351,"close":75.72,"high":76.62,"low":74.04,"open":75.85,"volume":5029700},{"timestamp":1265639400,"date":"2010-02-08","index":8352,"close":74.53,"high":75.86,"low":74.47,"open":75.68,"volume":4308100},{"timestamp":1265725800,"date":"2010-02-09","index":8353,"close":75.45,"high":75.99,"low":74.7,"open":75.17,"volume":3697800},{"timestamp":1265812200,"date":"2010-02-10","index":8354,"close":75.11,"high":75.59,"low":74.7,"open":75.35,"volume":2798600},{"timestamp":1265898600,"date":"2010-02-11","index":8355,"close":76.35,"high":76.42,"low":74.51,"open":74.9,"volume":3432500}]},{"date":"2009-10-20","estimated":1.83,"reported":2.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":74.99,"high":75.93,"low":74.78,"open":75.5,"volume":4254000},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":76.18,"high":76.34,"low":74.99,"open":75.36,"volume":2772000},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":74.03,"high":76.01,"low":73.59,"open":76.01,"volume":5652100},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":73,"high":74.47,"low":72.89,"open":74.41,"volume":6681700},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":75.82,"high":76.06,"low":73.06,"open":73.2,"volume":5309400},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":74.42,"high":75.33,"low":74.08,"open":75.3,"volume":4642300},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":74.1,"high":74.86,"low":73.72,"open":74.79,"volume":2520900},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":75.15,"high":75.6,"low":73.73,"open":74.79,"volume":3016700},{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":74.87,"high":75.37,"low":74.44,"open":74.87,"volume":1941600},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":75.44,"high":75.97,"low":74.17,"open":74.45,"volume":3132200},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":76.99,"high":77.38,"low":75.04,"open":75.64,"volume":3658200}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":71.99,"high":73.48,"low":71.92,"open":72.72,"volume":12745700},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":69.66,"high":71.38,"low":69.4,"open":71.34,"volume":11012200},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":71.58,"high":72,"low":69.96,"open":70.15,"volume":7127100},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":72.19,"high":72.69,"low":71.48,"open":71.66,"volume":5315600},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":71.47,"high":72.53,"low":71.05,"open":72.53,"volume":4729100},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":70.01,"high":71.49,"low":69.94,"open":71.32,"volume":5433600},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":68.32,"high":70.21,"low":68.2,"open":70.03,"volume":5465600},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":69.49,"high":69.64,"low":67.39,"open":68.54,"volume":4762900},{"timestamp":1256909400,"date":"2009-10-30","index":8285,"close":68.79,"high":69.67,"low":68.44,"open":69.39,"volume":3955400},{"timestamp":1257172200,"date":"2009-11-02","index":8286,"close":68.87,"high":69.39,"low":68.33,"open":69.04,"volume":2754600},{"timestamp":1257258600,"date":"2009-11-03","index":8287,"close":69.4,"high":69.41,"low":67.9,"open":68.5,"volume":3479100}]},{"date":"2009-07-21","estimated":1.81,"reported":1.88,"pre":[{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":80.5,"high":80.71,"low":78.38,"open":78.87,"volume":1797800},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":78,"high":80.48,"low":77.6,"open":80.19,"volume":2592300},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":78.4,"high":78.71,"low":77.77,"open":78.11,"volume":2177100},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":78.28,"high":78.95,"low":77.72,"open":78.6,"volume":1457400},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":77.91,"high":78.38,"low":77,"open":78.01,"volume":1672100},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":80,"high":80.41,"low":77.67,"open":78.05,"volume":2176300},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":81.19,"high":81.56,"low":79.61,"open":79.95,"volume":1431100},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":81.25,"high":82.3,"low":80.69,"open":81.78,"volume":2796000},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":82.49,"high":82.92,"low":81.09,"open":81.49,"volume":1369700},{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":81.09,"high":82.48,"low":80.61,"open":82.1,"volume":2513600},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":82.11,"high":82.15,"low":80.27,"open":81.24,"volume":2415800}],"post":[{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":75.13,"high":80.27,"low":74.36,"open":80.16,"volume":13750100},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":76.25,"high":77.69,"low":75.2,"open":75.84,"volume":5789000},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":75.35,"high":76.55,"low":74.63,"open":76.43,"volume":3915800},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":74.08,"high":75.73,"low":73.93,"open":75.2,"volume":4357800},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":74.55,"high":74.65,"low":73.11,"open":74.14,"volume":2769600},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":75.07,"high":75.42,"low":73.7,"open":73.71,"volume":2798000},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":74.71,"high":75.33,"low":73.79,"open":74.41,"volume":3575900},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":74.65,"high":76.19,"low":74.53,"open":74.62,"volume":3836400},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":74.76,"high":75.91,"low":74.62,"open":74.86,"volume":3200100},{"timestamp":1249306200,"date":"2009-08-03","index":8222,"close":75.75,"high":75.89,"low":73.35,"open":75.4,"volume":3236900},{"timestamp":1249392600,"date":"2009-08-04","index":8223,"close":75.47,"high":75.79,"low":75,"open":75.51,"volume":4111000}]},{"date":"2009-04-21","estimated":1.64,"reported":1.68,"pre":[{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":67.31,"high":69.5,"low":65.72,"open":68.98,"volume":5308900},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":73.28,"high":73.47,"low":65.21,"open":66.87,"volume":12102000},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":73.79,"high":75.8,"low":71.85,"open":71.99,"volume":8492500},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":72.7,"high":74.18,"low":72.02,"open":73.93,"volume":3424500},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":73.32,"high":74.59,"low":72.45,"open":74.02,"volume":2680000},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":73.79,"high":74.23,"low":72.25,"open":72.64,"volume":2931200},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":72.91,"high":73.88,"low":72,"open":73.31,"volume":2519100},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":74.33,"high":74.41,"low":72.27,"open":72.46,"volume":2677800},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":77.58,"high":78.22,"low":74.29,"open":74.83,"volume":4494800},{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":76.94,"high":78.03,"low":76.53,"open":77.64,"volume":3099400},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":75.73,"high":76.66,"low":75.01,"open":76.1,"volume":2462100}],"post":[{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":76.04,"high":77.5,"low":75.21,"open":76,"volume":3159400},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":74.85,"high":76.75,"low":74.52,"open":74.72,"volume":3231100},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":77.36,"high":77.45,"low":74.32,"open":75.73,"volume":2807500},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":77.08,"high":77.55,"low":76.28,"open":77.41,"volume":1947500},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":78.06,"high":79.1,"low":75.68,"open":76.45,"volume":2110400},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":77.13,"high":78.04,"low":76.73,"open":77.13,"volume":1804600},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":79.08,"high":80.06,"low":77.89,"open":78.03,"volume":1534200},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":78.53,"high":80.63,"low":77.64,"open":79.56,"volume":2385700},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":81.59,"high":82.24,"low":78.62,"open":78.67,"volume":3275200},{"timestamp":1241443800,"date":"2009-05-04","index":8159,"close":80.34,"high":81.59,"low":79.9,"open":81.27,"volume":3771700},{"timestamp":1241530200,"date":"2009-05-05","index":8160,"close":79.68,"high":80.78,"low":79.18,"open":79.98,"volume":2828800}]},{"date":"2009-01-22","estimated":1.92,"reported":2.05,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":84.1,"high":85.22,"low":83.28,"open":85.21,"volume":2860100},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":81.83,"high":83.33,"low":81.21,"open":83.33,"volume":2860500},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":80.81,"high":81.45,"low":79.79,"open":81.31,"volume":2966100},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":80.76,"high":81.88,"low":79.69,"open":81.26,"volume":2868800},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":79.66,"high":81.08,"low":79.1,"open":80.75,"volume":2183700},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":80.25,"high":80.65,"low":77.69,"open":79.34,"volume":3246700},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":78.8,"high":80.84,"low":77.88,"open":79.45,"volume":3673800},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":79.48,"high":79.53,"low":77.33,"open":78.56,"volume":3103700},{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":82.16,"high":82.57,"low":79.97,"open":80.73,"volume":3449400},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":78.63,"high":82.36,"low":78.04,"open":81.64,"volume":2957300},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":80.03,"high":80.18,"low":78,"open":79.61,"volume":2758100}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":85.08,"high":85.59,"low":76.7,"open":77.95,"volume":6176400},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":80.98,"high":84.09,"low":80.19,"open":83.55,"volume":5824300},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":82.52,"high":83.19,"low":80.27,"open":80.72,"volume":3279300},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":82.48,"high":83.6,"low":80.45,"open":83.12,"volume":2894200},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":82.57,"high":84,"low":81.35,"open":83.72,"volume":2569800},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":83.11,"high":83.72,"low":81.81,"open":82.47,"volume":2489900},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":82.04,"high":83.99,"low":81.44,"open":82.91,"volume":2438500},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":79.18,"high":81,"low":77.84,"open":81,"volume":3852800},{"timestamp":1233671400,"date":"2009-02-03","index":8097,"close":79.9,"high":80.58,"low":76.84,"open":79.89,"volume":4093400},{"timestamp":1233757800,"date":"2009-02-04","index":8098,"close":81.06,"high":82.39,"low":79.86,"open":79.97,"volume":2541900},{"timestamp":1233844200,"date":"2009-02-05","index":8099,"close":81.62,"high":82.46,"low":79.1,"open":80.4,"volume":2782000}]},{"date":"2008-10-21","estimated":1.89,"reported":1.92,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":102.62,"high":105.12,"low":101.35,"open":103.31,"volume":3407100},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":99,"high":105.82,"low":99,"open":103.8,"volume":5152000},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":98,"high":101.48,"low":96,"open":97.02,"volume":5655600},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":92,"high":100.12,"low":91.66,"open":98.25,"volume":4987100},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":87.48,"high":94.08,"low":81.76,"open":88.9,"volume":8172500},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":90.26,"high":90.52,"low":87.91,"open":89.52,"volume":4474800},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":95.77,"high":96.85,"low":92.19,"open":93.4,"volume":4773000},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":87.47,"high":95.94,"low":86.8,"open":95.94,"volume":3067500},{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":92.61,"high":95.24,"low":84.81,"open":95.24,"volume":3543300},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":90.75,"high":94.75,"low":87.75,"open":90.26,"volume":3212300},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":93.22,"high":94.09,"low":90.63,"open":91.99,"volume":3701800}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":84.19,"high":90.75,"low":84.06,"open":89.34,"volume":7339200},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":79.77,"high":84.98,"low":78.33,"open":82.91,"volume":5796400},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":79.64,"high":81.41,"low":75.36,"open":79.94,"volume":5599400},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":75.84,"high":79.65,"low":75.01,"open":75.01,"volume":3953000},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":72.64,"high":76.21,"low":72.4,"open":75.27,"volume":4722300},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":80.28,"high":80.49,"low":73.44,"open":73.87,"volume":4338800},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":78.61,"high":82.42,"low":78.34,"open":80.3,"volume":3465500},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":82.18,"high":83.37,"low":78.81,"open":80.71,"volume":3302400},{"timestamp":1225459800,"date":"2008-10-31","index":8034,"close":85.05,"high":85.86,"low":80.86,"open":82.15,"volume":3922900},{"timestamp":1225722600,"date":"2008-11-03","index":8035,"close":83.98,"high":85.63,"low":83.04,"open":84.95,"volume":2411500},{"timestamp":1225809000,"date":"2008-11-04","index":8036,"close":85.91,"high":86.38,"low":84.28,"open":85.49,"volume":2947900}]},{"date":"2008-07-22","estimated":1.88,"reported":2.15,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":102.62,"high":103.66,"low":101.37,"open":101.71,"volume":3525100},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":103.81,"high":104.27,"low":102.26,"open":102.72,"volume":3712900},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":102.31,"high":104.13,"low":102.31,"open":104.13,"volume":2873900},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":103.51,"high":103.64,"low":101.77,"open":102.31,"volume":2665800},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":102.68,"high":103.73,"low":101.5,"open":102.54,"volume":2932900},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":101.99,"high":103.51,"low":100.62,"open":103.51,"volume":2145400},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":101.65,"high":102.74,"low":100.78,"open":101.38,"volume":3040800},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":100.74,"high":102.05,"low":98.73,"open":101.25,"volume":4298300},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":100.26,"high":101.48,"low":98.01,"open":100.81,"volume":3685900},{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":100.99,"high":101.39,"low":99.74,"open":100.24,"volume":2327400},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":101.59,"high":102.34,"low":100.4,"open":100.82,"volume":2621600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":103.88,"high":104.93,"low":100.83,"open":100.83,"volume":4131500},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":106.84,"high":107.43,"low":103.42,"open":103.9,"volume":2863500},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":104.75,"high":106.89,"low":104.44,"open":106.89,"volume":2716500},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":104.62,"high":105.8,"low":104.5,"open":105.54,"volume":1685400},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":103.35,"high":105.49,"low":103.05,"open":104.6,"volume":2653300},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":103.92,"high":104.5,"low":102.78,"open":102.78,"volume":1929300},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":104.13,"high":106.38,"low":103.39,"open":104.39,"volume":2264300},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":104.33,"high":105.75,"low":103.4,"open":103.68,"volume":1976300},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":103.97,"high":105.15,"low":102.86,"open":104.5,"volume":1688200},{"timestamp":1217856600,"date":"2008-08-04","index":7971,"close":104.6,"high":105.75,"low":103.73,"open":104,"volume":1271200},{"timestamp":1217943000,"date":"2008-08-05","index":7972,"close":108.1,"high":108.13,"low":105.06,"open":105.49,"volume":2648700}]},{"date":"2008-04-22","estimated":1.63,"reported":1.75,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":102.25,"high":102.83,"low":101.07,"open":101.58,"volume":2555300},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":103.49,"high":104.14,"low":102.25,"open":102.25,"volume":2658400},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":103.11,"high":104.21,"low":102.56,"open":103.4,"volume":1531000},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":102.81,"high":103.32,"low":102.35,"open":103.32,"volume":1258000},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":103.01,"high":103.7,"low":101.88,"open":102.45,"volume":1492200},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":103.32,"high":104.08,"low":102.77,"open":102.77,"volume":1305400},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":103.11,"high":104.18,"low":101.91,"open":104.18,"volume":1956000},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":104.65,"high":104.65,"low":103,"open":103.12,"volume":2064900},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":104.36,"high":105.15,"low":104,"open":104.14,"volume":1303700},{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":106.24,"high":106.46,"low":105.09,"open":105.69,"volume":1714800},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":106.57,"high":106.6,"low":104.81,"open":106.16,"volume":1481200}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":103.79,"high":105.25,"low":103.18,"open":103.88,"volume":2116300},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":107.88,"high":108,"low":103.79,"open":103.99,"volume":2638100},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":106.6,"high":107.53,"low":105.87,"open":107.17,"volume":1681200},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":107.63,"high":107.98,"low":106.19,"open":106.89,"volume":1202100},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":106.65,"high":108.31,"low":106.41,"open":107.01,"volume":1562500},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":105.89,"high":107.08,"low":105.55,"open":106.31,"volume":1500700},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":106.04,"high":107.29,"low":105.59,"open":106.15,"volume":1572100},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":107.72,"high":107.83,"low":105.76,"open":105.76,"volume":1428300},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":106.93,"high":108.45,"low":105.78,"open":108.45,"volume":1729200},{"timestamp":1209994200,"date":"2008-05-05","index":7908,"close":106.62,"high":107.89,"low":106.07,"open":106.46,"volume":1691400},{"timestamp":1210080600,"date":"2008-05-06","index":7909,"close":106.53,"high":106.95,"low":105.7,"open":106.23,"volume":1334000}]},{"date":"2008-01-24","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":106.3,"high":108.21,"low":106.17,"open":106.26,"volume":3160500},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":108.53,"high":108.77,"low":106.42,"open":106.88,"volume":2602400},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":108.54,"high":109.88,"low":107.32,"open":107.93,"volume":2639600},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":109.46,"high":110.25,"low":107.5,"open":107.58,"volume":3117000},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":108.09,"high":110.12,"low":107.15,"open":110.12,"volume":2724500},{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":106.81,"high":108.63,"low":106.38,"open":106.97,"volume":3033600},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":105.86,"high":107.1,"low":105.16,"open":106.11,"volume":3042400},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":102.15,"high":107.12,"low":101.93,"open":105.97,"volume":3592600},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":101.88,"high":104.33,"low":101.07,"open":102.65,"volume":3291200},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":101.02,"high":102.18,"low":90.44,"open":97.01,"volume":4440500},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":101.69,"high":102.04,"low":97.06,"open":98.31,"volume":3977200}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":105.9,"high":106.81,"low":102.11,"open":102.74,"volume":3713600},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":105.49,"high":107.07,"low":104.97,"open":107.07,"volume":3280100},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":106.87,"high":107.05,"low":105.43,"open":105.43,"volume":2832200},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":106.44,"high":107.47,"low":105.9,"open":107.02,"volume":1992000},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":106.53,"high":108.45,"low":106.27,"open":106.92,"volume":2171900},{"timestamp":1201789800,"date":"2008-01-31","index":7843,"close":107.92,"high":108.35,"low":104.6,"open":105.31,"volume":2894100},{"timestamp":1201876200,"date":"2008-02-01","index":7844,"close":108.12,"high":109.8,"low":106.87,"open":108.17,"volume":2658200},{"timestamp":1202135400,"date":"2008-02-04","index":7845,"close":109.78,"high":110.15,"low":106.01,"open":108.15,"volume":2666700},{"timestamp":1202221800,"date":"2008-02-05","index":7846,"close":107.77,"high":109.66,"low":107.14,"open":109.35,"volume":2364800},{"timestamp":1202308200,"date":"2008-02-06","index":7847,"close":105.6,"high":108.72,"low":105.18,"open":108.72,"volume":2369400},{"timestamp":1202394600,"date":"2008-02-07","index":7848,"close":105.83,"high":106.94,"low":104.62,"open":104.95,"volume":2981000}]},{"date":"2007-10-23","estimated":1.64,"reported":1.8,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":109,"high":109.57,"low":108.02,"open":108.4,"volume":1342100},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":111.4,"high":111.76,"low":109.01,"open":109.17,"volume":2812900},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":110.74,"high":112,"low":109.85,"open":110.97,"volume":3252300},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":111.88,"high":113.74,"low":111.44,"open":111.6,"volume":2600700},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":111.67,"high":112.06,"low":110.76,"open":111.87,"volume":1729100},{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":110.7,"high":112.11,"low":109.57,"open":111.97,"volume":1562700},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":110.68,"high":111,"low":109.57,"open":110.88,"volume":1689200},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":109.93,"high":111.68,"low":108.57,"open":111.68,"volume":2032300},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":109.01,"high":111.04,"low":108.21,"open":109.87,"volume":1758900},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":106.16,"high":108.99,"low":106,"open":108.46,"volume":2921100},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":107.24,"high":107.81,"low":103.64,"open":105.4,"volume":2408200}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":106.97,"high":108.39,"low":106.18,"open":107.76,"volume":2459500},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":108.02,"high":108.9,"low":103.33,"open":106.16,"volume":2437500},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":110.15,"high":111,"low":107.75,"open":108.4,"volume":2771500},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":108.61,"high":111.1,"low":107.5,"open":110.6,"volume":2089000},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":109.24,"high":109.74,"low":108.1,"open":108.12,"volume":1367700},{"timestamp":1193751000,"date":"2007-10-30","index":7780,"close":108.24,"high":110.06,"low":107.86,"open":109.01,"volume":1720200},{"timestamp":1193837400,"date":"2007-10-31","index":7781,"close":110.04,"high":110.28,"low":107.75,"open":108.83,"volume":2746700},{"timestamp":1193923800,"date":"2007-11-01","index":7782,"close":108.83,"high":110.51,"low":108.55,"open":109,"volume":1893900},{"timestamp":1194010200,"date":"2007-11-02","index":7783,"close":110.12,"high":110.85,"low":108.78,"open":110.06,"volume":1690300},{"timestamp":1194273000,"date":"2007-11-05","index":7784,"close":109.4,"high":110.72,"low":108,"open":108,"volume":1787400},{"timestamp":1194359400,"date":"2007-11-06","index":7785,"close":109.45,"high":109.99,"low":107.79,"open":109.42,"volume":2176000}]},{"date":"2007-07-24","estimated":1.53,"reported":1.82,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":96.96,"high":97.59,"low":96.43,"open":96.43,"volume":1148800},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":94.18,"high":96.5,"low":94.18,"open":96.35,"volume":2076500},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":94.59,"high":95.16,"low":94.11,"open":94.21,"volume":1339800},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":97.39,"high":97.39,"low":94.59,"open":95.4,"volume":1931200},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":97.34,"high":97.69,"low":96.6,"open":97.5,"volume":1281600},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":96.8,"high":97.02,"low":96.12,"open":96.8,"volume":1299200},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":98.56,"high":99.14,"low":96.21,"open":96.48,"volume":1910000},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":98.49,"high":98.77,"low":96.9,"open":98.33,"volume":2072300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":98.98,"high":99.18,"low":98.55,"open":98.85,"volume":1559400},{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":97.89,"high":99.17,"low":97.28,"open":98.14,"volume":1721500},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":99.52,"high":99.9,"low":98.28,"open":98.68,"volume":1685500}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":103.09,"high":107.33,"low":100.42,"open":102,"volume":8506200},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":101.9,"high":104.69,"low":100.26,"open":104.23,"volume":4656600},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":100.58,"high":104.2,"low":99.35,"open":102.39,"volume":6121400},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":99.28,"high":101.12,"low":99.27,"open":100.38,"volume":2364600},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":100.5,"high":101.63,"low":99.77,"open":100.1,"volume":3175300},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":98.48,"high":102.16,"low":98.48,"open":101.5,"volume":2841100},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":101.7,"high":102.4,"low":98.55,"open":98.87,"volume":2775000},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":102.38,"high":102.76,"low":101.18,"open":102,"volume":3131500},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":99.37,"high":102.61,"low":99.37,"open":101.68,"volume":2296500},{"timestamp":1186407000,"date":"2007-08-06","index":7720,"close":100.85,"high":101.13,"low":99.38,"open":99.91,"volume":1937400},{"timestamp":1186493400,"date":"2007-08-07","index":7721,"close":98.26,"high":100.25,"low":97.65,"open":100.2,"volume":3053000}]},{"date":"2007-04-24","estimated":1.37,"reported":1.6,"pre":[{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":98.03,"high":98.18,"low":96.87,"open":96.99,"volume":1135200},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":98.05,"high":98.64,"low":97.75,"open":98.4,"volume":787800},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":96.61,"high":98.34,"low":96.4,"open":98.21,"volume":1838600},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":96.16,"high":96.75,"low":95.65,"open":96,"volume":2063300},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":96.24,"high":96.35,"low":95.62,"open":96.16,"volume":1513400},{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":96,"high":96.53,"low":95.82,"open":96.34,"volume":1671200},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":95.96,"high":96.22,"low":95.65,"open":95.99,"volume":1526000},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":96.37,"high":96.77,"low":95.48,"open":95.56,"volume":1376000},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":95.63,"high":96.95,"low":95.34,"open":96.95,"volume":1539200},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":95.4,"high":96.25,"low":95.37,"open":95.99,"volume":2975100},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":97.07,"high":97.88,"low":95.42,"open":95.42,"volume":2219600}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":94.82,"high":98.34,"low":93.69,"open":98.34,"volume":4301300},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":95.5,"high":95.85,"low":94,"open":94.82,"volume":3758100},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":93.5,"high":95.25,"low":93.19,"open":95.05,"volume":3251200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":96.69,"high":96.9,"low":93.75,"open":93.81,"volume":2798700},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":96.14,"high":97.16,"low":95.99,"open":96.5,"volume":2262600},{"timestamp":1178026200,"date":"2007-05-01","index":7653,"close":96.23,"high":96.53,"low":95.67,"open":96.4,"volume":1602500},{"timestamp":1178112600,"date":"2007-05-02","index":7654,"close":96.07,"high":97,"low":96,"open":96.46,"volume":1623900},{"timestamp":1178199000,"date":"2007-05-03","index":7655,"close":96.4,"high":96.48,"low":96.05,"open":96.48,"volume":1296800},{"timestamp":1178285400,"date":"2007-05-04","index":7656,"close":96.64,"high":97,"low":96.23,"open":96.75,"volume":949600},{"timestamp":1178544600,"date":"2007-05-07","index":7657,"close":98.07,"high":98.17,"low":96.92,"open":97,"volume":1696100},{"timestamp":1178631000,"date":"2007-05-08","index":7658,"close":98.22,"high":98.37,"low":97.12,"open":97.76,"volume":1509700}]},{"date":"2007-01-25","estimated":1.46,"reported":1.68,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":93.6,"high":94.67,"low":93.25,"open":94.03,"volume":1501600},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":94.58,"high":94.85,"low":92.86,"open":93.3,"volume":1305100},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":95.66,"high":95.76,"low":94.12,"open":94.55,"volume":1949700},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":96.31,"high":96.68,"low":95.32,"open":95.41,"volume":1760500},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":97,"high":97.48,"low":96.03,"open":96.05,"volume":1551800},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":96.5,"high":97.42,"low":96.07,"open":97.25,"volume":2229900},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":96.8,"high":97.38,"low":96.12,"open":96.12,"volume":1562600},{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":97.27,"high":97.75,"low":96.29,"open":96.97,"volume":1578400},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":96.77,"high":97.29,"low":95.6,"open":97.28,"volume":3031700},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":98.74,"high":98.75,"low":96.5,"open":96.7,"volume":3159400},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":97.14,"high":98.21,"low":96.5,"open":98.2,"volume":3100300}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":97.44,"high":98.75,"low":97.44,"open":98.5,"volume":2715700},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":96.67,"high":98.75,"low":96.21,"open":98.75,"volume":2306300},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":96.06,"high":96.62,"low":95.95,"open":96.33,"volume":3140600},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":96.24,"high":96.36,"low":95.82,"open":96,"volume":1851000},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":97.19,"high":97.3,"low":96.16,"open":96.2,"volume":1893500},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":98.46,"high":98.53,"low":96.72,"open":96.9,"volume":2281900},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":98.46,"high":99,"low":97.58,"open":97.85,"volume":2322000},{"timestamp":1170685800,"date":"2007-02-05","index":7594,"close":99.08,"high":99.38,"low":97.86,"open":98,"volume":1763800},{"timestamp":1170772200,"date":"2007-02-06","index":7595,"close":101.29,"high":101.32,"low":99.19,"open":99.39,"volume":3627000},{"timestamp":1170858600,"date":"2007-02-07","index":7596,"close":101.52,"high":101.84,"low":100.67,"open":100.92,"volume":2205500},{"timestamp":1170945000,"date":"2007-02-08","index":7597,"close":100.88,"high":101.78,"low":100.66,"open":101.52,"volume":1300000}]},{"date":"2006-10-24","estimated":1.24,"reported":1.46,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":88.58,"high":88.71,"low":87.35,"open":87.5,"volume":1831400},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":88.7,"high":88.94,"low":88.07,"open":88.35,"volume":2350000},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":87.8,"high":88.69,"low":87.12,"open":88.69,"volume":1891400},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":88.56,"high":88.68,"low":88.04,"open":88.47,"volume":2119100},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":88.6,"high":88.75,"low":88.07,"open":88.63,"volume":1372400},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":88.6,"high":88.95,"low":88.12,"open":88.44,"volume":1432400},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":87.55,"high":88.6,"low":87.28,"open":88.6,"volume":1483700},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":88.09,"high":88.4,"low":87.56,"open":87.95,"volume":1310400},{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":87.94,"high":88.74,"low":87.46,"open":88.09,"volume":1530900},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":87,"high":88.14,"low":86.37,"open":88.11,"volume":2060900},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":88.19,"high":88.29,"low":87,"open":87,"volume":1941500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":89.11,"high":89.89,"low":88.01,"open":89.15,"volume":2703300},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":86.67,"high":88.51,"low":85.86,"open":88.5,"volume":2929700},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":85.01,"high":86.5,"low":82.7,"open":86.4,"volume":5269800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":84.61,"high":84.99,"low":83.74,"open":84.5,"volume":2310600},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":87.03,"high":87.34,"low":85.77,"open":85.85,"volume":2672200},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":86.93,"high":87.14,"low":86.45,"open":87.05,"volume":1774600},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":87.31,"high":87.94,"low":86.9,"open":87.15,"volume":3049400},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":87.06,"high":88.1,"low":86.59,"open":88.1,"volume":2002000},{"timestamp":1162564200,"date":"2006-11-03","index":7533,"close":87,"high":87.27,"low":86.3,"open":87,"volume":1606200},{"timestamp":1162823400,"date":"2006-11-06","index":7534,"close":87.69,"high":88.18,"low":87.06,"open":87.33,"volume":2948000},{"timestamp":1162909800,"date":"2006-11-07","index":7535,"close":87.49,"high":88.11,"low":87.27,"open":87.6,"volume":1736000}]},{"date":"2006-07-25","estimated":1.16,"reported":1.34,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":74.44,"high":74.79,"low":73.3,"open":73.42,"volume":1692700},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":75.3,"high":75.5,"low":74.12,"open":74.35,"volume":1624200},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":74.9,"high":75.75,"low":74.41,"open":75.35,"volume":1875000},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":74.73,"high":75.22,"low":74.35,"open":74.9,"volume":2625100},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":75.3,"high":75.3,"low":73.3,"open":74.36,"volume":2507200},{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":75.41,"high":75.98,"low":75,"open":75.3,"volume":2593200},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":74.54,"high":75.6,"low":73.52,"open":75.6,"volume":1796500},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":75.37,"high":75.95,"low":74.83,"open":74.9,"volume":1936500},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":75.75,"high":76.43,"low":75.05,"open":75.05,"volume":2039200},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":75.63,"high":76.81,"low":75.51,"open":76.1,"volume":2133300},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":76.78,"high":76.89,"low":75.93,"open":76.05,"volume":1535600}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":78.47,"high":78.6,"low":76.79,"open":78.01,"volume":3605000},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":78.28,"high":78.95,"low":77.99,"open":78.53,"volume":2914900},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":79.37,"high":79.6,"low":78.1,"open":78.29,"volume":3618700},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":80.49,"high":80.59,"low":79.38,"open":79.48,"volume":2987400},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":79.68,"high":80.29,"low":79,"open":80.1,"volume":2446700},{"timestamp":1154439000,"date":"2006-08-01","index":7466,"close":80.39,"high":80.67,"low":79.06,"open":79.1,"volume":2022600},{"timestamp":1154525400,"date":"2006-08-02","index":7467,"close":81.55,"high":81.92,"low":80.67,"open":80.99,"volume":2551300},{"timestamp":1154611800,"date":"2006-08-03","index":7468,"close":81.56,"high":81.78,"low":80.12,"open":81.35,"volume":2289100},{"timestamp":1154698200,"date":"2006-08-04","index":7469,"close":83.54,"high":83.54,"low":81.63,"open":81.63,"volume":4263100},{"timestamp":1154957400,"date":"2006-08-07","index":7470,"close":81.2,"high":82.25,"low":80.02,"open":81.6,"volume":3243800},{"timestamp":1155043800,"date":"2006-08-08","index":7471,"close":83.03,"high":83.05,"low":81.38,"open":81.68,"volume":3813200}]},{"date":"2006-04-25","estimated":1.14,"reported":1.34,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":73.81,"high":75.1,"low":73.35,"open":74.75,"volume":1633000},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":73.94,"high":74.14,"low":73.46,"open":73.78,"volume":1215800},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":73.12,"high":73.93,"low":72.6,"open":73.84,"volume":1742300},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":72.82,"high":73.4,"low":72.41,"open":73.17,"volume":1744200},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":72.83,"high":73.1,"low":72.5,"open":72.95,"volume":1036100},{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":73.57,"high":73.61,"low":73,"open":73.18,"volume":1040500},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":75.15,"high":75.45,"low":74,"open":74,"volume":2324200},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":75.98,"high":75.99,"low":75,"open":75.34,"volume":1259100},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":76.8,"high":77.02,"low":75.77,"open":75.93,"volume":1799900},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":77.04,"high":77.04,"low":76.23,"open":76.99,"volume":1312900},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":77.59,"high":77.95,"low":76.75,"open":77,"volume":2195500}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":76.2,"high":77.62,"low":75.27,"open":77.59,"volume":2309800},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":75.57,"high":76.18,"low":74.57,"open":75.95,"volume":2912400},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":75.67,"high":76,"low":74.65,"open":75.1,"volume":2329800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":75.9,"high":76.3,"low":75,"open":75.52,"volume":2115200},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":76.98,"high":76.99,"low":75.67,"open":76,"volume":1980400},{"timestamp":1146576600,"date":"2006-05-02","index":7403,"close":76.91,"high":77.09,"low":76.51,"open":76.71,"volume":1787000},{"timestamp":1146663000,"date":"2006-05-03","index":7404,"close":75.94,"high":76.91,"low":75.88,"open":76.91,"volume":1497200},{"timestamp":1146749400,"date":"2006-05-04","index":7405,"close":75.69,"high":76.38,"low":75.68,"open":76.1,"volume":1406400},{"timestamp":1146835800,"date":"2006-05-05","index":7406,"close":76.39,"high":77,"low":76.17,"open":76.35,"volume":1569100},{"timestamp":1147095000,"date":"2006-05-08","index":7407,"close":76.37,"high":77.04,"low":76.17,"open":76.39,"volume":1515300},{"timestamp":1147181400,"date":"2006-05-09","index":7408,"close":75.84,"high":76.5,"low":75.51,"open":76.37,"volume":1354200}]},{"date":"2006-01-26","estimated":1.15,"reported":1.29,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":65.94,"high":65.94,"low":65,"open":65.15,"volume":1607500},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":66.26,"high":66.35,"low":65.61,"open":65.94,"volume":1788200},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":66.12,"high":66.49,"low":65.45,"open":65.96,"volume":2019200},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":65.79,"high":66.01,"low":65.01,"open":65.25,"volume":2189200},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":65.72,"high":65.96,"low":65.21,"open":65.25,"volume":1655300},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":65.36,"high":65.73,"low":65.17,"open":65.73,"volume":1745800},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":65.49,"high":65.6,"low":65,"open":65.25,"volume":1532200},{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":64.88,"high":65.63,"low":64.76,"open":65.49,"volume":1592900},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":65.4,"high":65.83,"low":65.15,"open":65.35,"volume":1875500},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":65.7,"high":66.14,"low":65.5,"open":65.65,"volume":1845100},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":65.01,"high":65.87,"low":64.94,"open":65.7,"volume":1671900}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":66.99,"high":67.92,"low":66.65,"open":66.99,"volume":3977200},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":66.18,"high":66.99,"low":66,"open":66.91,"volume":2491400},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":66.66,"high":66.69,"low":65.96,"open":66.33,"volume":2806700},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":67.65,"high":68,"low":66.2,"open":66.2,"volume":3562200},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":67.97,"high":68.33,"low":67.61,"open":67.71,"volume":2997900},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":68.12,"high":68.25,"low":67.67,"open":67.87,"volume":2197900},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":68.92,"high":68.94,"low":67.93,"open":68,"volume":2493600},{"timestamp":1139236200,"date":"2006-02-06","index":7344,"close":70.02,"high":70.2,"low":68.4,"open":68.48,"volume":4093600},{"timestamp":1139322600,"date":"2006-02-07","index":7345,"close":69.72,"high":70,"low":69.5,"open":69.8,"volume":2543600},{"timestamp":1139409000,"date":"2006-02-08","index":7346,"close":69.94,"high":70.06,"low":69.59,"open":69.7,"volume":1852700},{"timestamp":1139495400,"date":"2006-02-09","index":7347,"close":70.62,"high":70.87,"low":69.6,"open":69.94,"volume":2097400}]},{"date":"2005-10-25","estimated":0.9,"reported":0.96,"pre":[{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":60.47,"high":60.77,"low":60.07,"open":60.17,"volume":1015500},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":59.57,"high":60.71,"low":59.52,"open":60.4,"volume":1614900},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":59.49,"high":60.11,"low":58.97,"open":59.59,"volume":1514500},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":59.29,"high":59.95,"low":58.5,"open":59.5,"volume":1296800},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":60.72,"high":60.88,"low":59.34,"open":59.6,"volume":1802700},{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":61.18,"high":61.27,"low":60.08,"open":60.6,"volume":1491500},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":60.89,"high":61.19,"low":60.44,"open":60.95,"volume":1695400},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":62.71,"high":62.78,"low":61,"open":61.5,"volume":2367800},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":61.64,"high":62.86,"low":61.28,"open":62.45,"volume":1897700},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":60.8,"high":62.05,"low":60.71,"open":61.64,"volume":2831100},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":62.35,"high":62.43,"low":60.74,"open":60.8,"volume":2041000}],"post":[{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":61.23,"high":62.11,"low":60.78,"open":62.1,"volume":2892900},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":60.07,"high":61.37,"low":59.88,"open":61.35,"volume":2678600},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":59.82,"high":60.46,"low":59.76,"open":60.08,"volume":2186500},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":61.32,"high":61.34,"low":60.22,"open":60.4,"volume":1488100},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":60.56,"high":61.68,"low":60.36,"open":61.32,"volume":2158000},{"timestamp":1130855400,"date":"2005-11-01","index":7279,"close":59.95,"high":60.92,"low":59.86,"open":60.5,"volume":2480800},{"timestamp":1130941800,"date":"2005-11-02","index":7280,"close":59.98,"high":60.31,"low":59.85,"open":60.1,"volume":3093400},{"timestamp":1131028200,"date":"2005-11-03","index":7281,"close":59.97,"high":60.33,"low":59.83,"open":59.97,"volume":2190200},{"timestamp":1131114600,"date":"2005-11-04","index":7282,"close":59.16,"high":60.25,"low":58.88,"open":59.96,"volume":3212800},{"timestamp":1131373800,"date":"2005-11-07","index":7283,"close":59.68,"high":59.74,"low":59.24,"open":59.25,"volume":2810600},{"timestamp":1131460200,"date":"2005-11-08","index":7284,"close":59.5,"high":59.78,"low":59.37,"open":59.43,"volume":2363200}]},{"date":"2005-07-26","estimated":0.83,"reported":1.02,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":61.77,"high":62.33,"low":61.69,"open":62.1,"volume":3269800},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":61.88,"high":62.19,"low":61.64,"open":62.15,"volume":1874500},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":61.48,"high":61.7,"low":61.22,"open":61.6,"volume":2087100},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":61.65,"high":62.28,"low":61.4,"open":62.15,"volume":1957100},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":61.75,"high":61.89,"low":61.4,"open":61.65,"volume":2245300},{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":61.47,"high":61.64,"low":60.93,"open":61.64,"volume":1783200},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":61.58,"high":61.71,"low":61.51,"open":61.57,"volume":1864800},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":61.75,"high":61.98,"low":61.14,"open":61.5,"volume":1878000},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":61.65,"high":62.19,"low":61.41,"open":61.76,"volume":1741200},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":62,"high":62.11,"low":61.65,"open":61.8,"volume":1576600},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":62.51,"high":62.83,"low":61.7,"open":62,"volume":2005200}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":63.99,"high":65.24,"low":63.43,"open":64.95,"volume":3978200},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":64.06,"high":64.54,"low":63.81,"open":64.5,"volume":2309300},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":63.1,"high":64.26,"low":62.92,"open":64.2,"volume":3260500},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":62.4,"high":63.14,"low":62.28,"open":63,"volume":2128300},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":62.45,"high":63.35,"low":61.71,"open":63.35,"volume":1775900},{"timestamp":1122989400,"date":"2005-08-02","index":7215,"close":62.97,"high":63.08,"low":62.62,"open":62.65,"volume":2468300},{"timestamp":1123075800,"date":"2005-08-03","index":7216,"close":62.95,"high":63.05,"low":62.6,"open":63,"volume":1106100},{"timestamp":1123162200,"date":"2005-08-04","index":7217,"close":62.82,"high":63.1,"low":62.7,"open":62.75,"volume":1819400},{"timestamp":1123248600,"date":"2005-08-05","index":7218,"close":62.83,"high":63.14,"low":62.67,"open":62.7,"volume":1360900},{"timestamp":1123507800,"date":"2005-08-08","index":7219,"close":63.2,"high":63.53,"low":62.83,"open":62.83,"volume":1644900},{"timestamp":1123594200,"date":"2005-08-09","index":7220,"close":62.76,"high":63.55,"low":62.57,"open":63.28,"volume":1761200}]},{"date":"2005-04-26","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":62.25,"high":62.35,"low":61.05,"open":61.15,"volume":1692300},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":62.11,"high":62.64,"low":61.37,"open":62.05,"volume":1877900},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":61.95,"high":62.48,"low":61.73,"open":62,"volume":1548600},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":61.01,"high":62.18,"low":60.8,"open":61.9,"volume":2432400},{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":59.31,"high":60.63,"low":59.3,"open":60.62,"volume":2515300},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":59.24,"high":59.55,"low":58.75,"open":58.84,"volume":2142400},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":58.7,"high":59.49,"low":58.68,"open":59.26,"volume":1985800},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":58.39,"high":59.03,"low":58.39,"open":58.7,"volume":1428400},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":59.38,"high":59.42,"low":58.75,"open":58.95,"volume":1726000},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":58.8,"high":59.41,"low":58.28,"open":59.2,"volume":1169400},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":59.75,"high":60,"low":58.94,"open":59,"volume":1773200}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":59.84,"high":60.43,"low":58.68,"open":59.95,"volume":2536600},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":59.94,"high":60.06,"low":59.55,"open":59.84,"volume":1903200},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":60.47,"high":60.74,"low":59.8,"open":59.94,"volume":2231100},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":60.95,"high":61.11,"low":60.21,"open":60.65,"volume":1817600},{"timestamp":1115040600,"date":"2005-05-02","index":7151,"close":61.86,"high":61.87,"low":60.95,"open":61,"volume":1711200},{"timestamp":1115127000,"date":"2005-05-03","index":7152,"close":62.41,"high":62.7,"low":61.75,"open":61.87,"volume":2303800},{"timestamp":1115213400,"date":"2005-05-04","index":7153,"close":63.88,"high":64.1,"low":62.4,"open":62.45,"volume":3437800},{"timestamp":1115299800,"date":"2005-05-05","index":7154,"close":63.38,"high":64.05,"low":62.76,"open":63.52,"volume":2655400},{"timestamp":1115386200,"date":"2005-05-06","index":7155,"close":63.03,"high":63.78,"low":62.98,"open":63.3,"volume":1389400},{"timestamp":1115645400,"date":"2005-05-09","index":7156,"close":63.45,"high":63.6,"low":62.55,"open":62.95,"volume":2153600},{"timestamp":1115731800,"date":"2005-05-10","index":7157,"close":63.71,"high":63.98,"low":63.25,"open":63.45,"volume":2439800}]},{"date":"2005-01-27","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":55.1,"high":55.49,"low":54.41,"open":54.75,"volume":3680200},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":55.8,"high":55.96,"low":54.95,"open":54.95,"volume":3046700},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":55.35,"high":55.99,"low":55.33,"open":55.75,"volume":2770900},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":56,"high":56.25,"low":55.5,"open":55.5,"volume":2538600},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":56.53,"high":56.68,"low":55.86,"open":56.01,"volume":2056700},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":55.89,"high":56.57,"low":55.75,"open":56.55,"volume":1468600},{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":55,"high":56.02,"low":55,"open":55.45,"volume":2390100},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":54.75,"high":55.37,"low":54.55,"open":55.01,"volume":2256100},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":54.47,"high":55.07,"low":54.46,"open":54.9,"volume":1715700},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":54.26,"high":54.92,"low":54.24,"open":54.61,"volume":1496900},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":55.23,"high":55.27,"low":54.48,"open":54.6,"volume":1846000}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":56.4,"high":57.29,"low":55.75,"open":56,"volume":3929400},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":56.38,"high":57.09,"low":55.4,"open":57,"volume":3091800},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":57.81,"high":57.98,"low":57.14,"open":57.85,"volume":3740500},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":58.72,"high":58.85,"low":57.55,"open":57.81,"volume":2934300},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":58.88,"high":59.24,"low":58.55,"open":58.6,"volume":1737700},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":58.32,"high":58.86,"low":58.22,"open":58.45,"volume":1674500},{"timestamp":1107527400,"date":"2005-02-04","index":7092,"close":57.65,"high":58.28,"low":57.65,"open":58,"volume":2536500},{"timestamp":1107786600,"date":"2005-02-07","index":7093,"close":58.14,"high":58.25,"low":57.4,"open":57.6,"volume":1827800},{"timestamp":1107873000,"date":"2005-02-08","index":7094,"close":58.7,"high":58.78,"low":58.25,"open":58.28,"volume":1455900},{"timestamp":1107959400,"date":"2005-02-09","index":7095,"close":58.45,"high":58.75,"low":58.28,"open":58.6,"volume":1196200},{"timestamp":1108045800,"date":"2005-02-10","index":7096,"close":59.7,"high":59.84,"low":58.31,"open":58.45,"volume":2720300}]},{"date":"2004-10-26","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":55.5,"high":55.9,"low":55.42,"open":55.65,"volume":922400},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":55.42,"high":55.42,"low":55.06,"open":55.3,"volume":1479300},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":54.66,"high":56.09,"low":54.57,"open":56,"volume":1102800},{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":53.96,"high":54.6,"low":53.96,"open":54.35,"volume":1608300},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":53.85,"high":54.24,"low":53.82,"open":54,"volume":2180800},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":52.72,"high":53.97,"low":52.6,"open":53.81,"volume":2399600},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":52.88,"high":53.68,"low":52.72,"open":53,"volume":1859300},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":52.85,"high":53.15,"low":52.19,"open":52.88,"volume":1833500},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":53.48,"high":53.75,"low":52.69,"open":52.7,"volume":1513300},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":53.53,"high":53.89,"low":53.19,"open":53.48,"volume":1223100},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":53.5,"high":53.94,"low":53,"open":53.25,"volume":1684700}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":54.38,"high":54.52,"low":53.06,"open":53.35,"volume":1692200},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":54.91,"high":54.91,"low":54.11,"open":54.2,"volume":1479400},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":55,"high":55.44,"low":54.76,"open":54.98,"volume":1858500},{"timestamp":1099056600,"date":"2004-10-29","index":7025,"close":55.09,"high":55.43,"low":54.83,"open":55,"volume":1373800},{"timestamp":1099319400,"date":"2004-11-01","index":7026,"close":55.79,"high":55.8,"low":55.2,"open":55.25,"volume":1333400},{"timestamp":1099405800,"date":"2004-11-02","index":7027,"close":54.11,"high":55.99,"low":53.86,"open":55.76,"volume":2853100},{"timestamp":1099492200,"date":"2004-11-03","index":7028,"close":55.89,"high":56.18,"low":55.25,"open":55.5,"volume":2776800},{"timestamp":1099578600,"date":"2004-11-04","index":7029,"close":55.95,"high":56.01,"low":55.57,"open":55.89,"volume":1719800},{"timestamp":1099665000,"date":"2004-11-05","index":7030,"close":56.85,"high":56.99,"low":55.99,"open":56,"volume":1743700},{"timestamp":1099924200,"date":"2004-11-08","index":7031,"close":57.2,"high":57.34,"low":56.62,"open":56.95,"volume":1985300},{"timestamp":1100010600,"date":"2004-11-09","index":7032,"close":57.01,"high":57.44,"low":56.91,"open":57.3,"volume":906200}]},{"date":"2004-07-27","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":54.34,"high":54.39,"low":53.55,"open":53.6,"volume":3065400},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":54.52,"high":54.55,"low":53.85,"open":54,"volume":1765300},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":54.01,"high":54.6,"low":53.72,"open":54.3,"volume":2052800},{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":53.67,"high":54.25,"low":53.6,"open":53.97,"volume":1818900},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":54.7,"high":55.02,"low":53.71,"open":53.98,"volume":3886100},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":54.65,"high":55.03,"low":54.48,"open":54.7,"volume":1914800},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":55.1,"high":55.11,"low":54.35,"open":54.4,"volume":2401300},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":54.3,"high":55.48,"low":54.3,"open":55.03,"volume":2308900},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":53.32,"high":54.26,"low":52.82,"open":53.95,"volume":3288400},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":53.22,"high":53.5,"low":52.83,"open":53.15,"volume":1385600},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":52.2,"high":53.25,"low":51.86,"open":52.97,"volume":2594400}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":52.4,"high":52.56,"low":51.2,"open":51.25,"volume":2773500},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":53.09,"high":53.21,"low":52.31,"open":52.41,"volume":1474400},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":53.33,"high":53.74,"low":52.99,"open":53.45,"volume":1482700},{"timestamp":1091194200,"date":"2004-07-30","index":6961,"close":52.99,"high":53.42,"low":52.59,"open":53.22,"volume":862100},{"timestamp":1091453400,"date":"2004-08-02","index":6962,"close":53.75,"high":53.95,"low":52.72,"open":53.02,"volume":1673300},{"timestamp":1091539800,"date":"2004-08-03","index":6963,"close":54,"high":54.29,"low":53.8,"open":54,"volume":1984400},{"timestamp":1091626200,"date":"2004-08-04","index":6964,"close":54.08,"high":54.27,"low":53.52,"open":53.75,"volume":1129300},{"timestamp":1091712600,"date":"2004-08-05","index":6965,"close":53.18,"high":54.17,"low":53.16,"open":54,"volume":1191000},{"timestamp":1091799000,"date":"2004-08-06","index":6966,"close":52.76,"high":53.65,"low":52.62,"open":53,"volume":1989800},{"timestamp":1092058200,"date":"2004-08-09","index":6967,"close":52.7,"high":53.42,"low":52.37,"open":52.9,"volume":1968400},{"timestamp":1092144600,"date":"2004-08-10","index":6968,"close":53.22,"high":53.23,"low":52.51,"open":52.73,"volume":2504700}]},{"date":"2004-04-27","estimated":0.53,"reported":0.65,"pre":[{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":46.91,"high":47.82,"low":46.75,"open":47.15,"volume":2721900},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":46.45,"high":47.49,"low":46.38,"open":47.42,"volume":2684500},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":46.77,"high":46.88,"low":46.37,"open":46.7,"volume":1901200},{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":46.78,"high":47.4,"low":46.44,"open":46.98,"volume":1243000},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":47,"high":47.44,"low":46.95,"open":47.3,"volume":1509700},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":46.93,"high":47.2,"low":46.6,"open":46.6,"volume":968800},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":45.73,"high":47.39,"low":45.73,"open":46.86,"volume":1748600},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":45.99,"high":46.3,"low":45.78,"open":45.82,"volume":1470900},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":46.3,"high":46.82,"low":45.75,"open":45.75,"volume":1537600},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":46.21,"high":46.29,"low":45.9,"open":46.11,"volume":1872400},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":46.5,"high":46.6,"low":46.03,"open":46.27,"volume":2099800}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":46.88,"high":48.06,"low":46.8,"open":47.25,"volume":4646200},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":47.35,"high":47.61,"low":46.75,"open":46.98,"volume":3017000},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":47.38,"high":47.8,"low":47.17,"open":47.68,"volume":2266300},{"timestamp":1083331800,"date":"2004-04-30","index":6899,"close":47.7,"high":47.84,"low":46.99,"open":47.43,"volume":2303800},{"timestamp":1083591000,"date":"2004-05-03","index":6900,"close":47.53,"high":47.69,"low":47.18,"open":47.55,"volume":2355500},{"timestamp":1083677400,"date":"2004-05-04","index":6901,"close":47.87,"high":48.26,"low":47.25,"open":47.75,"volume":2538200},{"timestamp":1083763800,"date":"2004-05-05","index":6902,"close":48.3,"high":48.4,"low":47.58,"open":47.8,"volume":2509300},{"timestamp":1083850200,"date":"2004-05-06","index":6903,"close":48.88,"high":49.03,"low":48.4,"open":48.55,"volume":3414900},{"timestamp":1083936600,"date":"2004-05-07","index":6904,"close":48.57,"high":49.12,"low":48.44,"open":48.51,"volume":2325400},{"timestamp":1084195800,"date":"2004-05-10","index":6905,"close":47.76,"high":48.34,"low":47.63,"open":48.3,"volume":2047500},{"timestamp":1084282200,"date":"2004-05-11","index":6906,"close":47.53,"high":47.89,"low":47.36,"open":47.77,"volume":2122000}]},{"date":"2004-01-27","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":51.55,"high":52,"low":51,"open":51.25,"volume":2762000},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":50.88,"high":51.45,"low":50.84,"open":51.45,"volume":1965700},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":50.9,"high":50.98,"low":50.12,"open":50.83,"volume":1597500},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":51.48,"high":51.49,"low":50.85,"open":50.98,"volume":2391000},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":51.2,"high":51.85,"low":50.86,"open":51.7,"volume":1649000},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":51.51,"high":51.51,"low":50.84,"open":51.48,"volume":1507700},{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":50.74,"high":51.61,"low":50.65,"open":51.61,"volume":1731900},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":51.38,"high":51.38,"low":50.54,"open":50.75,"volume":1591800},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":50.97,"high":51.67,"low":50.67,"open":51.5,"volume":1192400},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":50.78,"high":51.36,"low":50.46,"open":50.68,"volume":1517100},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":51.6,"high":52.19,"low":50.83,"open":50.83,"volume":3235200}],"post":[{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":50.2,"high":50.2,"low":49.49,"open":50,"volume":7539500},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":49.75,"high":50.25,"low":49.59,"open":50.2,"volume":4432900},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":49.27,"high":49.96,"low":49.07,"open":49.79,"volume":3422700},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":48.62,"high":49.35,"low":48.2,"open":49.25,"volume":4570400},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":48.66,"high":49.22,"low":48.62,"open":48.64,"volume":3624500},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":48.37,"high":48.42,"low":47.85,"open":48.35,"volume":4183900},{"timestamp":1075905000,"date":"2004-02-04","index":6839,"close":48.8,"high":48.95,"low":48.15,"open":48.37,"volume":3217900},{"timestamp":1075991400,"date":"2004-02-05","index":6840,"close":49.7,"high":49.7,"low":48.79,"open":48.8,"volume":4326600},{"timestamp":1076077800,"date":"2004-02-06","index":6841,"close":49.39,"high":49.7,"low":49.1,"open":49.68,"volume":1872800},{"timestamp":1076337000,"date":"2004-02-09","index":6842,"close":49.27,"high":49.75,"low":49.13,"open":49.45,"volume":1385000},{"timestamp":1076423400,"date":"2004-02-10","index":6843,"close":49.18,"high":49.28,"low":48.85,"open":49.25,"volume":1638000}]},{"date":"2003-10-28","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":46.6,"high":46.87,"low":46.26,"open":46.26,"volume":2116400},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":46.23,"high":46.76,"low":45.81,"open":46.6,"volume":2751100},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":46.14,"high":46.31,"low":45.77,"open":46.23,"volume":2462700},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":45.73,"high":46.34,"low":45.5,"open":46.07,"volume":2537200},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":45.9,"high":46.1,"low":45.73,"open":45.95,"volume":2261200},{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":46.02,"high":46.06,"low":45.58,"open":46,"volume":2095500},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":46.03,"high":46.2,"low":45.77,"open":46.2,"volume":1741600},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":45.3,"high":45.93,"low":45.25,"open":45.93,"volume":2392400},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":45.67,"high":45.86,"low":45.03,"open":45.3,"volume":1938900},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":46.52,"high":46.52,"low":45.2,"open":45.67,"volume":3030300},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":46.29,"high":46.6,"low":46.01,"open":46.4,"volume":1770400}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":45.51,"high":47.1,"low":45.27,"open":46.96,"volume":4122300},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":46.94,"high":46.98,"low":46.03,"open":46.5,"volume":2881100},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":46.92,"high":47.95,"low":46.82,"open":46.94,"volume":3039000},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":46.36,"high":47.07,"low":46,"open":46.75,"volume":2858500},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":46.07,"high":46.75,"low":45.85,"open":46.36,"volume":2235700},{"timestamp":1067956200,"date":"2003-11-04","index":6777,"close":45.7,"high":46.17,"low":45.59,"open":45.78,"volume":1835200},{"timestamp":1068042600,"date":"2003-11-05","index":6778,"close":45.82,"high":45.94,"low":45.4,"open":45.7,"volume":2213700},{"timestamp":1068129000,"date":"2003-11-06","index":6779,"close":46.3,"high":46.43,"low":45.5,"open":45.75,"volume":2003200},{"timestamp":1068215400,"date":"2003-11-07","index":6780,"close":46.04,"high":46.3,"low":45.87,"open":46.2,"volume":1973700},{"timestamp":1068474600,"date":"2003-11-10","index":6781,"close":45.67,"high":46.18,"low":45.42,"open":46.02,"volume":1463100},{"timestamp":1068561000,"date":"2003-11-11","index":6782,"close":45.65,"high":45.98,"low":45.4,"open":45.75,"volume":1330500}]},{"date":"2003-07-24","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":47.89,"high":48.34,"low":47.6,"open":47.92,"volume":1966100},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":48.65,"high":48.65,"low":47.51,"open":47.8,"volume":2553900},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":49.38,"high":49.5,"low":48.74,"open":49.02,"volume":2404500},{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":48.65,"high":49.99,"low":48.51,"open":49.98,"volume":1608100},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":49.3,"high":49.61,"low":48.5,"open":48.55,"volume":2230300},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":50.09,"high":50.35,"low":49.28,"open":49.28,"volume":2414100},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":50.22,"high":50.81,"low":49.78,"open":50.2,"volume":2482100},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":52.05,"high":52.08,"low":50.6,"open":50.75,"volume":2674000},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":52.3,"high":52.79,"low":51.28,"open":52.75,"volume":2620300},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":53.4,"high":53.6,"low":51.4,"open":52.3,"volume":3648600},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":53.38,"high":53.7,"low":52.62,"open":53.39,"volume":1609600}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":51.55,"high":55,"low":51.55,"open":54.98,"volume":4096100},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":53,"high":53.05,"low":51.4,"open":51.85,"volume":3049000},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":53.46,"high":54.2,"low":53.1,"open":53.57,"volume":3012500},{"timestamp":1059485400,"date":"2003-07-29","index":6708,"close":52.55,"high":53.72,"low":52.45,"open":53.33,"volume":1649900},{"timestamp":1059571800,"date":"2003-07-30","index":6709,"close":52.45,"high":53.1,"low":52.31,"open":52.7,"volume":1863500},{"timestamp":1059658200,"date":"2003-07-31","index":6710,"close":52.34,"high":53,"low":52.2,"open":52.65,"volume":1571500},{"timestamp":1059744600,"date":"2003-08-01","index":6711,"close":51.52,"high":52.95,"low":51.52,"open":52.95,"volume":1661700},{"timestamp":1060003800,"date":"2003-08-04","index":6712,"close":51.7,"high":52.35,"low":50.64,"open":51.65,"volume":1562600},{"timestamp":1060090200,"date":"2003-08-05","index":6713,"close":50.17,"high":51.29,"low":50.02,"open":51.08,"volume":2302200},{"timestamp":1060176600,"date":"2003-08-06","index":6714,"close":50.9,"high":51.8,"low":50.15,"open":50.8,"volume":1955400},{"timestamp":1060263000,"date":"2003-08-07","index":6715,"close":49.7,"high":50.44,"low":49.51,"open":50,"volume":6683800}]},{"date":"2003-04-22","estimated":0.42,"reported":0.55,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":46.6,"high":47.93,"low":46.05,"open":47.88,"volume":2849600},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":45.55,"high":46.46,"low":45.31,"open":46.46,"volume":3782200},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":45.09,"high":45.48,"low":44.98,"open":45.12,"volume":2423300},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":45.35,"high":46.21,"low":44.77,"open":45.09,"volume":2037300},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":44.75,"high":45.36,"low":44.3,"open":45.36,"volume":2576900},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":44.11,"high":44.73,"low":43.7,"open":44.63,"volume":2279700},{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":44.5,"high":44.65,"low":43.32,"open":43.8,"volume":2917700},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":44.49,"high":44.63,"low":43.65,"open":44.63,"volume":2111400},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":44.35,"high":44.96,"low":44.1,"open":44.74,"volume":2825100},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":45.36,"high":45.55,"low":44.35,"open":44.35,"volume":2073400},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":45.25,"high":45.95,"low":45,"open":45.4,"volume":2150700}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":48.55,"high":48.68,"low":46,"open":46,"volume":5867400},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":48.62,"high":49.07,"low":48.04,"open":48.55,"volume":3729900},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":49.15,"high":49.65,"low":48.24,"open":48.61,"volume":2303800},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":49.41,"high":49.91,"low":49.3,"open":49.7,"volume":2553800},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":50.48,"high":50.69,"low":49.02,"open":49.5,"volume":2676800},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":50.25,"high":51.66,"low":49.55,"open":50.7,"volume":2858400},{"timestamp":1051709400,"date":"2003-04-30","index":6646,"close":50.05,"high":50.61,"low":49.42,"open":50.24,"volume":2505100},{"timestamp":1051795800,"date":"2003-05-01","index":6647,"close":48.9,"high":49.95,"low":48.61,"open":49.5,"volume":2236000},{"timestamp":1051882200,"date":"2003-05-02","index":6648,"close":50.22,"high":50.32,"low":48.91,"open":48.91,"volume":2273600},{"timestamp":1052141400,"date":"2003-05-05","index":6649,"close":49.5,"high":50.19,"low":48.9,"open":50.09,"volume":2187900},{"timestamp":1052227800,"date":"2003-05-06","index":6650,"close":49.81,"high":50.14,"low":49.14,"open":49.51,"volume":2152300}]},{"date":"2003-01-24","estimated":0.81,"reported":0.85,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":55.45,"high":56.74,"low":55.15,"open":55.9,"volume":2449700},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":55.17,"high":55.93,"low":53.7,"open":55.93,"volume":3670000},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":56.99,"high":57.44,"low":55.2,"open":55.35,"volume":3022500},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":55.27,"high":57,"low":54.99,"open":57,"volume":2098300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":55,"high":55.99,"low":54.5,"open":55.28,"volume":1861800},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":53.8,"high":55,"low":53.4,"open":55,"volume":2522900},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":53.75,"high":54.73,"low":53.57,"open":54.15,"volume":2823700},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":52.5,"high":53.82,"low":52.5,"open":53.82,"volume":2360700},{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":51.31,"high":52.98,"low":51.1,"open":52.65,"volume":2848900},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":51,"high":52.7,"low":50.15,"open":51.31,"volume":5146500},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":52.28,"high":52.75,"low":51.05,"open":51.2,"volume":3246600}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":50.9,"high":53.35,"low":50.9,"open":51.98,"volume":4508200},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":50.74,"high":51.65,"low":50.55,"open":51.15,"volume":2566700},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":51.1,"high":51.19,"low":50.11,"open":51.1,"volume":2063300},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":50.5,"high":51.6,"low":50.49,"open":50.77,"volume":2887200},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":49.65,"high":50.98,"low":49.55,"open":50.98,"volume":2855100},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":51.05,"high":52,"low":49.52,"open":49.52,"volume":3364600},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":49.55,"high":50.49,"low":49.39,"open":49.9,"volume":3991100},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":51.27,"high":51.68,"low":49.5,"open":50.15,"volume":2667700},{"timestamp":1044455400,"date":"2003-02-05","index":6588,"close":50.57,"high":51.99,"low":50.5,"open":51.98,"volume":2251900},{"timestamp":1044541800,"date":"2003-02-06","index":6589,"close":50.15,"high":51.05,"low":49.83,"open":50.66,"volume":1516800},{"timestamp":1044628200,"date":"2003-02-07","index":6590,"close":50.1,"high":50.5,"low":49.86,"open":50.4,"volume":1319400}]},{"date":"2002-10-25","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":60.88,"high":61.41,"low":58,"open":58.99,"volume":2265600},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":62.45,"high":63.21,"low":61.53,"open":63.05,"volume":2723500},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":60.1,"high":62.74,"low":59.33,"open":62.45,"volume":2907500},{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":58.93,"high":61.96,"low":58,"open":60.35,"volume":4946300},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":59.5,"high":60.15,"low":58.7,"open":58.93,"volume":2395600},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":58.3,"high":61.2,"low":55.25,"open":61.15,"volume":5898800},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":59.38,"high":59.93,"low":56.95,"open":56.95,"volume":3105500},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":59.15,"high":59.55,"low":58.35,"open":58.7,"volume":2799200},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":58.5,"high":59.05,"low":57.9,"open":58.07,"volume":1839500},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":60.29,"high":60.29,"low":58.39,"open":58.6,"volume":2261200},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":59.1,"high":60.6,"low":58.76,"open":60.25,"volume":3172900}],"post":[{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":56.63,"high":58.35,"low":54.9,"open":58.25,"volume":7503400},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":55.45,"high":56.92,"low":54.75,"open":56.9,"volume":4068400},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":57.44,"high":57.8,"low":54.87,"open":54.9,"volume":3808800},{"timestamp":1035988200,"date":"2002-10-30","index":6522,"close":58.75,"high":59.01,"low":57.4,"open":58.25,"volume":2779800},{"timestamp":1036074600,"date":"2002-10-31","index":6523,"close":57.9,"high":59.05,"low":57.71,"open":58.75,"volume":2389000},{"timestamp":1036161000,"date":"2002-11-01","index":6524,"close":56.38,"high":57.9,"low":56.15,"open":57.89,"volume":2600700},{"timestamp":1036420200,"date":"2002-11-04","index":6525,"close":50.23,"high":56.59,"low":49.89,"open":56.5,"volume":11956900},{"timestamp":1036506600,"date":"2002-11-05","index":6526,"close":53.65,"high":53.76,"low":48.51,"open":48.64,"volume":8693100},{"timestamp":1036593000,"date":"2002-11-06","index":6527,"close":54.95,"high":55.76,"low":53.25,"open":54.75,"volume":6180000},{"timestamp":1036679400,"date":"2002-11-07","index":6528,"close":54.9,"high":55.4,"low":54.55,"open":55,"volume":3314600},{"timestamp":1036765800,"date":"2002-11-08","index":6529,"close":56.43,"high":56.8,"low":55.15,"open":55.65,"volume":4514000}]},{"date":"2002-07-18","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":67.75,"high":68.79,"low":67.33,"open":68.35,"volume":3548900},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":69.26,"high":69.4,"low":67.2,"open":67.55,"volume":2363000},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":68.7,"high":69.75,"low":68.51,"open":69.26,"volume":1222300},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":68.5,"high":69.7,"low":68.18,"open":68.5,"volume":1787000},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":68.99,"high":69.45,"low":68.25,"open":68.25,"volume":2595200},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":66.44,"high":69.5,"low":65,"open":69.5,"volume":3634200},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":66,"high":66,"low":62.5,"open":65.15,"volume":5109400},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":62.19,"high":65,"low":60,"open":65,"volume":6649700},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":58.55,"high":60.51,"low":55.45,"open":60.5,"volume":8285100},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":58,"high":59.67,"low":57.51,"open":57.52,"volume":5797200},{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":60,"high":62.2,"low":58.2,"open":60.5,"volume":6737500}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":60.6,"high":61.87,"low":59.3,"open":59.9,"volume":5197000},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":56.1,"high":60.46,"low":55.38,"open":60.45,"volume":5817100},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":53.95,"high":56.8,"low":52.3,"open":56.1,"volume":5830700},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":54.1,"high":54.9,"low":52.81,"open":53.8,"volume":4204700},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":58,"high":58.73,"low":52.33,"open":53.3,"volume":5048200},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":60.4,"high":60.5,"low":57.76,"open":58.19,"volume":4975300},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":60.12,"high":60.4,"low":58.06,"open":60.4,"volume":3020400},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":62.8,"high":62.8,"low":60.35,"open":60.35,"volume":3142300},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":63.17,"high":63.65,"low":61.8,"open":62.75,"volume":2232100},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":64.11,"high":64.21,"low":61.96,"open":63,"volume":2302700},{"timestamp":1028208600,"date":"2002-08-01","index":6459,"close":63.37,"high":64.45,"low":63.25,"open":63.85,"volume":2144900}]},{"date":"2002-04-23","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":60.1,"high":60.12,"low":58.9,"open":59,"volume":1579900},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":59.6,"high":60.1,"low":59.08,"open":59.8,"volume":2284500},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":61.03,"high":62.1,"low":59.95,"open":60,"volume":3884500},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":60.35,"high":61.92,"low":59.96,"open":61.45,"volume":3451700},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":61.54,"high":61.95,"low":60.07,"open":60.35,"volume":1850500},{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":60.21,"high":61.81,"low":59.55,"open":61.35,"volume":2071200},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":61.5,"high":61.85,"low":60.35,"open":60.45,"volume":2157900},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":60.08,"high":61.5,"low":59.57,"open":61.5,"volume":2184100},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":59.95,"high":60.7,"low":59.68,"open":60.08,"volume":2844400},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":59.85,"high":60.95,"low":59.45,"open":60.8,"volume":1791700},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":59.12,"high":59.88,"low":58.13,"open":59.6,"volume":3186200}],"post":[{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":62.2,"high":62.25,"low":59,"open":59.53,"volume":4235600},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":61.12,"high":62.2,"low":60.75,"open":61.75,"volume":3781200},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":62.78,"high":62.92,"low":60.1,"open":61,"volume":3034600},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":61.52,"high":63.05,"low":60.9,"open":62.7,"volume":2167300},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":61.55,"high":62.28,"low":60.85,"open":61.45,"volume":2195200},{"timestamp":1020173400,"date":"2002-04-30","index":6394,"close":62.9,"high":63.48,"low":60.5,"open":60.7,"volume":3495700},{"timestamp":1020259800,"date":"2002-05-01","index":6395,"close":62.95,"high":63.05,"low":62,"open":62.45,"volume":2970700},{"timestamp":1020346200,"date":"2002-05-02","index":6396,"close":62.3,"high":62.93,"low":61.75,"open":62.85,"volume":2105700},{"timestamp":1020432600,"date":"2002-05-03","index":6397,"close":62.85,"high":63,"low":61.77,"open":62.65,"volume":2191000},{"timestamp":1020691800,"date":"2002-05-06","index":6398,"close":61.42,"high":63.2,"low":61.12,"open":62.85,"volume":1546600},{"timestamp":1020778200,"date":"2002-05-07","index":6399,"close":61.75,"high":62.18,"low":60.85,"open":61.03,"volume":2299600}]},{"date":"2002-01-25","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":47.18,"high":48,"low":47.06,"open":47.7,"volume":1804900},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":47.97,"high":48.2,"low":47.76,"open":47.9,"volume":1559700},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":46.74,"high":47.7,"low":46.7,"open":47.45,"volume":1860200},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":47.6,"high":47.75,"low":46.5,"open":46.5,"volume":1755800},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":48.5,"high":48.75,"low":47.63,"open":47.81,"volume":3083700},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":48.39,"high":48.9,"low":47.75,"open":48.25,"volume":2620200},{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":48.23,"high":48.75,"low":47.94,"open":48.5,"volume":1570000},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":48.66,"high":49,"low":48.1,"open":48.22,"volume":1966600},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":48.85,"high":49.7,"low":48.7,"open":48.86,"volume":1937400},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":48,"high":48.96,"low":47.25,"open":48.7,"volume":1752400},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":49.41,"high":49.64,"low":48.15,"open":48.23,"volume":5849700}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":50,"high":50.9,"low":49.5,"open":49.85,"volume":4930400},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":51,"high":51.2,"low":49.99,"open":50,"volume":4455100},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":50.4,"high":51.34,"low":49.86,"open":51.25,"volume":2305800},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":50.46,"high":51.5,"low":50,"open":50.5,"volume":2367500},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":52.97,"high":52.97,"low":50.27,"open":50.27,"volume":4497700},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":52.43,"high":52.6,"low":51.72,"open":52,"volume":4949800},{"timestamp":1012833000,"date":"2002-02-04","index":6335,"close":53.3,"high":54.1,"low":52.5,"open":52.6,"volume":4074800},{"timestamp":1012919400,"date":"2002-02-05","index":6336,"close":53.21,"high":53.3,"low":52.2,"open":52.25,"volume":4566800},{"timestamp":1013005800,"date":"2002-02-06","index":6337,"close":53.6,"high":54.02,"low":53,"open":53,"volume":4581400},{"timestamp":1013092200,"date":"2002-02-07","index":6338,"close":53.97,"high":54.21,"low":53.52,"open":53.52,"volume":2205700},{"timestamp":1013178600,"date":"2002-02-08","index":6339,"close":54.38,"high":54.7,"low":53.51,"open":53.72,"volume":1779500}]},{"date":"2001-10-26","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":46.39,"high":47.97,"low":46.15,"open":47.4,"volume":2917400},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":45.45,"high":46.25,"low":44.8,"open":45.8,"volume":2210600},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":47.3,"high":47.5,"low":45.42,"open":45.45,"volume":2908800},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":47.85,"high":47.85,"low":46.85,"open":47.1,"volume":2616100},{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":46.49,"high":48.05,"low":46.47,"open":47.97,"volume":2411500},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":46.25,"high":46.9,"low":45.85,"open":46.3,"volume":1432400},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":47.66,"high":47.9,"low":46.9,"open":47,"volume":2912700},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":48.36,"high":48.53,"low":47.02,"open":48,"volume":2411900},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":47.46,"high":48.64,"low":47.1,"open":48.4,"volume":2168200},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":49.7,"high":49.7,"low":47,"open":47.45,"volume":3112500},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":48.9,"high":49.75,"low":48.53,"open":49.7,"volume":4343400}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":49.92,"high":50.26,"low":49.5,"open":50,"volume":10732000},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":49,"high":52.98,"low":48.86,"open":52.98,"volume":15982300},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":48,"high":49.48,"low":47.9,"open":49.15,"volume":3904300},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":48.77,"high":49.74,"low":48.25,"open":48.5,"volume":2377300},{"timestamp":1004625000,"date":"2001-11-01","index":6272,"close":48.5,"high":49,"low":48.24,"open":48.95,"volume":1735300},{"timestamp":1004711400,"date":"2001-11-02","index":6273,"close":48.38,"high":48.5,"low":48,"open":48.45,"volume":1853400},{"timestamp":1004970600,"date":"2001-11-05","index":6274,"close":48.99,"high":49.25,"low":48.6,"open":48.85,"volume":1695000},{"timestamp":1005057000,"date":"2001-11-06","index":6275,"close":47.85,"high":48.85,"low":47.13,"open":48.8,"volume":3582900},{"timestamp":1005143400,"date":"2001-11-07","index":6276,"close":47.54,"high":48,"low":47.3,"open":47.35,"volume":2003600},{"timestamp":1005229800,"date":"2001-11-08","index":6277,"close":47.75,"high":48,"low":47.25,"open":47.54,"volume":1740200},{"timestamp":1005316200,"date":"2001-11-09","index":6278,"close":47.5,"high":48.1,"low":47.35,"open":47.85,"volume":1202200}]},{"date":"2001-07-26","estimated":0.28,"reported":0.33,"pre":[{"timestamp":994858200,"date":"2001-07-11","index":6196,"close":36.15,"high":36.5,"low":35.36,"open":35.75,"volume":1135500},{"timestamp":994944600,"date":"2001-07-12","index":6197,"close":36.9,"high":37.25,"low":36,"open":37,"volume":1302300},{"timestamp":995031000,"date":"2001-07-13","index":6198,"close":36.73,"high":36.95,"low":36.37,"open":36.7,"volume":1370600},{"timestamp":995290200,"date":"2001-07-16","index":6199,"close":36.53,"high":37.2,"low":36.44,"open":36.93,"volume":1335200},{"timestamp":995376600,"date":"2001-07-17","index":6200,"close":36.76,"high":37,"low":36.5,"open":36.78,"volume":1623200},{"timestamp":995463000,"date":"2001-07-18","index":6201,"close":37.1,"high":37.17,"low":36.2,"open":36.51,"volume":1554000},{"timestamp":995549400,"date":"2001-07-19","index":6202,"close":37.89,"high":38.58,"low":37.35,"open":37.35,"volume":1974800},{"timestamp":995635800,"date":"2001-07-20","index":6203,"close":37.49,"high":38,"low":37.48,"open":37.95,"volume":764800},{"timestamp":995895000,"date":"2001-07-23","index":6204,"close":37.14,"high":37.8,"low":36.75,"open":37.5,"volume":575300},{"timestamp":995981400,"date":"2001-07-24","index":6205,"close":37.24,"high":37.69,"low":36.85,"open":37.12,"volume":1154400},{"timestamp":996067800,"date":"2001-07-25","index":6206,"close":37.35,"high":37.58,"low":36.75,"open":37.05,"volume":1485500}],"post":[{"timestamp":996154200,"date":"2001-07-26","index":6207,"close":38.85,"high":39.7,"low":37.8,"open":38.2,"volume":2877400},{"timestamp":996240600,"date":"2001-07-27","index":6208,"close":39.2,"high":39.65,"low":38.6,"open":39.1,"volume":2908400},{"timestamp":996499800,"date":"2001-07-30","index":6209,"close":38.99,"high":39.13,"low":38.28,"open":39,"volume":1276300},{"timestamp":996586200,"date":"2001-07-31","index":6210,"close":39.62,"high":39.93,"low":38.74,"open":38.74,"volume":1352200},{"timestamp":996672600,"date":"2001-08-01","index":6211,"close":39.79,"high":40.01,"low":39.36,"open":39.87,"volume":1384100},{"timestamp":996759000,"date":"2001-08-02","index":6212,"close":39,"high":39.95,"low":38.75,"open":39.9,"volume":899800},{"timestamp":996845400,"date":"2001-08-03","index":6213,"close":38.65,"high":39.3,"low":38.53,"open":39.2,"volume":916900},{"timestamp":997104600,"date":"2001-08-06","index":6214,"close":38.2,"high":39,"low":38.2,"open":38.54,"volume":1016600},{"timestamp":997191000,"date":"2001-08-07","index":6215,"close":38.46,"high":38.58,"low":38.12,"open":38.55,"volume":1075900},{"timestamp":997277400,"date":"2001-08-08","index":6216,"close":37.9,"high":38.46,"low":37.9,"open":38.45,"volume":767300},{"timestamp":997363800,"date":"2001-08-09","index":6217,"close":38.04,"high":38.45,"low":37.58,"open":37.9,"volume":1042200}]},{"date":"2001-04-24","estimated":0.21,"reported":0.25,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6131,"close":36,"high":36.25,"low":35.45,"open":35.85,"volume":812200},{"timestamp":986823000,"date":"2001-04-09","index":6132,"close":35.8,"high":36.65,"low":35.64,"open":36,"volume":752800},{"timestamp":986909400,"date":"2001-04-10","index":6133,"close":36.41,"high":36.41,"low":35.26,"open":35.75,"volume":2838900},{"timestamp":986995800,"date":"2001-04-11","index":6134,"close":36.4,"high":36.97,"low":36.03,"open":36.95,"volume":1442500},{"timestamp":987082200,"date":"2001-04-12","index":6135,"close":36.65,"high":36.85,"low":36.16,"open":36.45,"volume":849700},{"timestamp":987427800,"date":"2001-04-16","index":6136,"close":36.25,"high":36.45,"low":35.78,"open":36.25,"volume":727900},{"timestamp":987514200,"date":"2001-04-17","index":6137,"close":36.25,"high":36.4,"low":35.5,"open":36,"volume":634800},{"timestamp":987600600,"date":"2001-04-18","index":6138,"close":36.15,"high":36.95,"low":35.75,"open":36.39,"volume":1647900},{"timestamp":987687000,"date":"2001-04-19","index":6139,"close":35.2,"high":36.12,"low":34.2,"open":35.9,"volume":1876700},{"timestamp":987773400,"date":"2001-04-20","index":6140,"close":34.97,"high":35.46,"low":34.35,"open":34.4,"volume":1717400},{"timestamp":988032600,"date":"2001-04-23","index":6141,"close":34.5,"high":35.1,"low":34.05,"open":34.5,"volume":1054000}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6142,"close":35.89,"high":36.15,"low":34.5,"open":34.5,"volume":1496800},{"timestamp":988205400,"date":"2001-04-25","index":6143,"close":35.89,"high":36.15,"low":34.9,"open":35.6,"volume":1194100},{"timestamp":988291800,"date":"2001-04-26","index":6144,"close":35.7,"high":36.25,"low":35.5,"open":35.64,"volume":825300},{"timestamp":988378200,"date":"2001-04-27","index":6145,"close":36,"high":36.14,"low":35.7,"open":35.7,"volume":958200},{"timestamp":988637400,"date":"2001-04-30","index":6146,"close":35.16,"high":36.35,"low":35.01,"open":36.25,"volume":1534800},{"timestamp":988723800,"date":"2001-05-01","index":6147,"close":37.13,"high":37.33,"low":36.03,"open":36.1,"volume":3556100},{"timestamp":988810200,"date":"2001-05-02","index":6148,"close":36.85,"high":37.9,"low":36.5,"open":37.9,"volume":3195300},{"timestamp":988896600,"date":"2001-05-03","index":6149,"close":35.98,"high":36.85,"low":35.42,"open":36.85,"volume":1131400},{"timestamp":988983000,"date":"2001-05-04","index":6150,"close":36,"high":36.2,"low":35.73,"open":35.73,"volume":797200},{"timestamp":989242200,"date":"2001-05-07","index":6151,"close":36,"high":36,"low":35.75,"open":35.75,"volume":777200},{"timestamp":989328600,"date":"2001-05-08","index":6152,"close":36.15,"high":36.25,"low":35.6,"open":35.83,"volume":1243800}]},{"date":"2001-01-25","estimated":0.36,"reported":0.38,"pre":[{"timestamp":979050600,"date":"2001-01-09","index":6070,"close":34.24,"high":34.5,"low":32.25,"open":32.25,"volume":1046700},{"timestamp":979137000,"date":"2001-01-10","index":6071,"close":33.77,"high":34.19,"low":33,"open":33.6,"volume":1042000},{"timestamp":979223400,"date":"2001-01-11","index":6072,"close":33.59,"high":34.25,"low":33,"open":33.25,"volume":1361500},{"timestamp":979309800,"date":"2001-01-12","index":6073,"close":33.55,"high":34,"low":32.51,"open":33.84,"volume":1153200},{"timestamp":979655400,"date":"2001-01-16","index":6074,"close":33.4,"high":33.9,"low":32.52,"open":33.55,"volume":858300},{"timestamp":979741800,"date":"2001-01-17","index":6075,"close":32.02,"high":34,"low":32,"open":32.9,"volume":909200},{"timestamp":979828200,"date":"2001-01-18","index":6076,"close":31.95,"high":32.8,"low":31.62,"open":32.5,"volume":1684200},{"timestamp":979914600,"date":"2001-01-19","index":6077,"close":31.73,"high":31.95,"low":31,"open":31,"volume":1513900},{"timestamp":980173800,"date":"2001-01-22","index":6078,"close":33.26,"high":33.35,"low":31.1,"open":31.6,"volume":1009600},{"timestamp":980260200,"date":"2001-01-23","index":6079,"close":33,"high":33.37,"low":32.7,"open":32.75,"volume":764700},{"timestamp":980346600,"date":"2001-01-24","index":6080,"close":32,"high":33,"low":31.2,"open":32.75,"volume":1392000}],"post":[{"timestamp":980433000,"date":"2001-01-25","index":6081,"close":34.51,"high":35,"low":33.05,"open":33.5,"volume":4272100},{"timestamp":980519400,"date":"2001-01-26","index":6082,"close":34.88,"high":35.25,"low":34.1,"open":34.95,"volume":4126500},{"timestamp":980778600,"date":"2001-01-29","index":6083,"close":35.05,"high":35.13,"low":34.25,"open":34.6,"volume":1589700},{"timestamp":980865000,"date":"2001-01-30","index":6084,"close":34.74,"high":34.95,"low":34.3,"open":34.85,"volume":1254900},{"timestamp":980951400,"date":"2001-01-31","index":6085,"close":34.68,"high":34.95,"low":34.55,"open":34.95,"volume":1515500},{"timestamp":981037800,"date":"2001-02-01","index":6086,"close":36.21,"high":36.5,"low":34.59,"open":34.68,"volume":2446500},{"timestamp":981124200,"date":"2001-02-02","index":6087,"close":36.4,"high":37.5,"low":36,"open":36.25,"volume":2566800},{"timestamp":981383400,"date":"2001-02-05","index":6088,"close":36.3,"high":36.9,"low":35.4,"open":35.65,"volume":2046900},{"timestamp":981469800,"date":"2001-02-06","index":6089,"close":35.94,"high":36.44,"low":35.9,"open":36.31,"volume":1055600},{"timestamp":981556200,"date":"2001-02-07","index":6090,"close":36.13,"high":36.55,"low":35.11,"open":36.15,"volume":1871500},{"timestamp":981642600,"date":"2001-02-08","index":6091,"close":36.63,"high":36.84,"low":35.78,"open":35.8,"volume":1301100}]},{"date":"2000-10-26","estimated":0.4,"reported":0.28,"pre":[{"timestamp":971271000,"date":"2000-10-11","index":6009,"close":32.73,"high":33.51,"low":32.5,"open":32.5,"volume":940800},{"timestamp":971357400,"date":"2000-10-12","index":6010,"close":33,"high":33.1,"low":32.1,"open":32.6,"volume":2455900},{"timestamp":971443800,"date":"2000-10-13","index":6011,"close":33.62,"high":33.95,"low":33.1,"open":33.25,"volume":2032000},{"timestamp":971703000,"date":"2000-10-16","index":6012,"close":33.55,"high":33.78,"low":33.32,"open":33.62,"volume":691200},{"timestamp":971789400,"date":"2000-10-17","index":6013,"close":33,"high":33.75,"low":32.36,"open":33.75,"volume":1567200},{"timestamp":971875800,"date":"2000-10-18","index":6014,"close":32.24,"high":32.75,"low":31.59,"open":32.75,"volume":1465600},{"timestamp":971962200,"date":"2000-10-19","index":6015,"close":32.51,"high":32.9,"low":31.66,"open":31.9,"volume":678500},{"timestamp":972048600,"date":"2000-10-20","index":6016,"close":34.01,"high":34.2,"low":31.77,"open":32.1,"volume":1771600},{"timestamp":972307800,"date":"2000-10-23","index":6017,"close":34.15,"high":37.58,"low":33.57,"open":33.9,"volume":2811400},{"timestamp":972394200,"date":"2000-10-24","index":6018,"close":34.15,"high":34.98,"low":33.55,"open":34.85,"volume":579800},{"timestamp":972480600,"date":"2000-10-25","index":6019,"close":34.85,"high":35.96,"low":33.87,"open":34.3,"volume":1094100}],"post":[{"timestamp":972567000,"date":"2000-10-26","index":6020,"close":35.03,"high":35.78,"low":34.5,"open":35.02,"volume":2164500},{"timestamp":972653400,"date":"2000-10-27","index":6021,"close":34.55,"high":34.69,"low":33.69,"open":34.35,"volume":1284100},{"timestamp":972916200,"date":"2000-10-30","index":6022,"close":35,"high":35.29,"low":34.7,"open":35,"volume":891700},{"timestamp":973002600,"date":"2000-10-31","index":6023,"close":35.85,"high":35.88,"low":34.85,"open":35,"volume":990300},{"timestamp":973089000,"date":"2000-11-01","index":6024,"close":35.39,"high":35.86,"low":34.55,"open":35.6,"volume":1129900},{"timestamp":973175400,"date":"2000-11-02","index":6025,"close":35,"high":35.74,"low":34.5,"open":35.2,"volume":847600},{"timestamp":973261800,"date":"2000-11-03","index":6026,"close":32.3,"high":34.7,"low":31.49,"open":34.65,"volume":3259300},{"timestamp":973521000,"date":"2000-11-06","index":6027,"close":33.51,"high":34.75,"low":32.15,"open":32.5,"volume":2627100},{"timestamp":973607400,"date":"2000-11-07","index":6028,"close":33.37,"high":33.8,"low":33.09,"open":33.76,"volume":951700},{"timestamp":973693800,"date":"2000-11-08","index":6029,"close":32.79,"high":33.62,"low":32.5,"open":33.21,"volume":970800},{"timestamp":973780200,"date":"2000-11-09","index":6030,"close":32.15,"high":33.62,"low":31.75,"open":32.9,"volume":1721300}]}]
diff --git a/data/LMT_partial.json b/data/LMT_partial.json
index 12a002486..50f1c1694 100644
--- a/data/LMT_partial.json
+++ b/data/LMT_partial.json
@@ -1 +1 @@
-[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.48,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]}]
+[{"date":"2025-07-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-22","estimated":6.47,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":6.46,"reported":6.85,"pre":[{"timestamp":1720445400,"date":"2024-07-08","index":11978,"close":461.76,"high":464.57,"low":461.12,"open":462.68,"volume":447700},{"timestamp":1720531800,"date":"2024-07-09","index":11979,"close":460.3,"high":462.62,"low":459.76,"open":461.7,"volume":537100},{"timestamp":1720618200,"date":"2024-07-10","index":11980,"close":461.01,"high":461.39,"low":457.25,"open":460.37,"volume":656000},{"timestamp":1720704600,"date":"2024-07-11","index":11981,"close":460.38,"high":465.77,"low":456.11,"open":459.92,"volume":1132900},{"timestamp":1720791000,"date":"2024-07-12","index":11982,"close":463.73,"high":464.9,"low":459.53,"open":462.36,"volume":579400},{"timestamp":1721050200,"date":"2024-07-15","index":11983,"close":463.88,"high":467.25,"low":462.78,"open":466.71,"volume":783000},{"timestamp":1721136600,"date":"2024-07-16","index":11984,"close":468.58,"high":469.19,"low":463.75,"open":463.75,"volume":736400},{"timestamp":1721223000,"date":"2024-07-17","index":11985,"close":476.07,"high":476.78,"low":469.7,"open":470,"volume":1123100},{"timestamp":1721309400,"date":"2024-07-18","index":11986,"close":476,"high":480.86,"low":473.02,"open":474.5,"volume":981100},{"timestamp":1721395800,"date":"2024-07-19","index":11987,"close":474.92,"high":479.54,"low":472.81,"open":479.54,"volume":889400},{"timestamp":1721655000,"date":"2024-07-22","index":11988,"close":474.59,"high":476.13,"low":472.85,"open":475,"volume":881600}],"post":[{"timestamp":1721741400,"date":"2024-07-23","index":11989,"close":501.29,"high":501.77,"low":482.86,"open":488.84,"volume":2579100},{"timestamp":1721827800,"date":"2024-07-24","index":11990,"close":515.2,"high":519.59,"low":501.41,"open":505,"volume":2580100},{"timestamp":1721914200,"date":"2024-07-25","index":11991,"close":521.4,"high":526.69,"low":512.87,"open":515,"volume":1923900},{"timestamp":1722000600,"date":"2024-07-26","index":11992,"close":524.8,"high":528.64,"low":520.01,"open":522.29,"volume":1141300},{"timestamp":1722259800,"date":"2024-07-29","index":11993,"close":527.64,"high":529.46,"low":519.26,"open":523,"volume":961200},{"timestamp":1722346200,"date":"2024-07-30","index":11994,"close":537.66,"high":538.46,"low":525.03,"open":527.95,"volume":1234200},{"timestamp":1722432600,"date":"2024-07-31","index":11995,"close":541.92,"high":547,"low":538.18,"open":543,"volume":1481500},{"timestamp":1722519000,"date":"2024-08-01","index":11996,"close":548.86,"high":549.12,"low":540.69,"open":544.04,"volume":1271700},{"timestamp":1722605400,"date":"2024-08-02","index":11997,"close":548.77,"high":561.12,"low":541.39,"open":551.12,"volume":1484800},{"timestamp":1722864600,"date":"2024-08-05","index":11998,"close":545.38,"high":562.6,"low":538.24,"open":553.16,"volume":1683800},{"timestamp":1722951000,"date":"2024-08-06","index":11999,"close":541.56,"high":549.48,"low":541.14,"open":545.98,"volume":1033700}]},{"date":"2024-04-23","estimated":5.82,"reported":6.39,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":11916,"close":452.38,"high":457,"low":452.27,"open":456,"volume":751100},{"timestamp":1712669400,"date":"2024-04-09","index":11917,"close":447.57,"high":452.06,"low":446.18,"open":448.69,"volume":842800},{"timestamp":1712755800,"date":"2024-04-10","index":11918,"close":451.71,"high":452.61,"low":442.84,"open":444.69,"volume":1247700},{"timestamp":1712842200,"date":"2024-04-11","index":11919,"close":452.32,"high":453.75,"low":448.95,"open":451.5,"volume":942800},{"timestamp":1712928600,"date":"2024-04-12","index":11920,"close":450.4,"high":457.98,"low":450.11,"open":454.11,"volume":1250100},{"timestamp":1713187800,"date":"2024-04-15","index":11921,"close":453.08,"high":459.3,"low":451.63,"open":458.99,"volume":2442100},{"timestamp":1713274200,"date":"2024-04-16","index":11922,"close":454.31,"high":458.85,"low":453.63,"open":454.71,"volume":1452300},{"timestamp":1713360600,"date":"2024-04-17","index":11923,"close":456.05,"high":457.24,"low":451.73,"open":456.71,"volume":848300},{"timestamp":1713447000,"date":"2024-04-18","index":11924,"close":456.09,"high":458.05,"low":454.27,"open":454.84,"volume":714900},{"timestamp":1713533400,"date":"2024-04-19","index":11925,"close":463.87,"high":465.36,"low":457.28,"open":457.8,"volume":1387500},{"timestamp":1713792600,"date":"2024-04-22","index":11926,"close":461.33,"high":469.54,"low":460.41,"open":465.23,"volume":1820900}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":11927,"close":460.08,"high":473.54,"low":457.66,"open":466.11,"volume":1789500},{"timestamp":1713965400,"date":"2024-04-24","index":11928,"close":459.14,"high":463.69,"low":456.06,"open":462.7,"volume":1018900},{"timestamp":1714051800,"date":"2024-04-25","index":11929,"close":464.78,"high":465.6,"low":457.53,"open":457.95,"volume":927700},{"timestamp":1714138200,"date":"2024-04-26","index":11930,"close":461.29,"high":466,"low":459.17,"open":463.9,"volume":858000},{"timestamp":1714397400,"date":"2024-04-29","index":11931,"close":467.55,"high":467.65,"low":461.96,"open":461.99,"volume":951500},{"timestamp":1714483800,"date":"2024-04-30","index":11932,"close":464.93,"high":467.98,"low":463.62,"open":467.08,"volume":711800},{"timestamp":1714570200,"date":"2024-05-01","index":11933,"close":461.73,"high":465.4,"low":460.56,"open":462.61,"volume":994700},{"timestamp":1714656600,"date":"2024-05-02","index":11934,"close":463.2,"high":463.6,"low":459,"open":461.1,"volume":1011400},{"timestamp":1714743000,"date":"2024-05-03","index":11935,"close":461.91,"high":462.93,"low":457.17,"open":462.93,"volume":910700},{"timestamp":1715002200,"date":"2024-05-06","index":11936,"close":462.78,"high":463.5,"low":460.18,"open":463.16,"volume":796300},{"timestamp":1715088600,"date":"2024-05-07","index":11937,"close":466.68,"high":466.81,"low":463.16,"open":464,"volume":723400}]},{"date":"2024-01-23","estimated":7.26,"reported":7.88,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":11853,"close":456.5,"high":460.11,"low":453.27,"open":460.04,"volume":705300},{"timestamp":1704724200,"date":"2024-01-08","index":11854,"close":458.6,"high":458.69,"low":453.53,"open":454.41,"volume":716000},{"timestamp":1704810600,"date":"2024-01-09","index":11855,"close":456.29,"high":458.61,"low":453.27,"open":458.55,"volume":732900},{"timestamp":1704897000,"date":"2024-01-10","index":11856,"close":455.4,"high":459.66,"low":454.78,"open":456.2,"volume":666100},{"timestamp":1704983400,"date":"2024-01-11","index":11857,"close":453.13,"high":457.8,"low":449.36,"open":456.56,"volume":784800},{"timestamp":1705069800,"date":"2024-01-12","index":11858,"close":463.18,"high":463.38,"low":456.53,"open":457.37,"volume":965500},{"timestamp":1705415400,"date":"2024-01-16","index":11859,"close":457.84,"high":466.27,"low":456.36,"open":466.27,"volume":814900},{"timestamp":1705501800,"date":"2024-01-17","index":11860,"close":456.47,"high":462.79,"low":455.08,"open":457.67,"volume":920800},{"timestamp":1705588200,"date":"2024-01-18","index":11861,"close":459.57,"high":459.98,"low":453.54,"open":456.1,"volume":780300},{"timestamp":1705674600,"date":"2024-01-19","index":11862,"close":457.76,"high":460.85,"low":455.96,"open":460.56,"volume":864800},{"timestamp":1705933800,"date":"2024-01-22","index":11863,"close":458.76,"high":460.83,"low":455.44,"open":457.59,"volume":1216800}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":11864,"close":439.67,"high":459,"low":433.89,"open":458.59,"volume":3613500},{"timestamp":1706106600,"date":"2024-01-24","index":11865,"close":431.65,"high":443.2,"low":431.55,"open":439.52,"volume":1768900},{"timestamp":1706193000,"date":"2024-01-25","index":11866,"close":431.04,"high":433.94,"low":425.75,"open":430,"volume":1813900},{"timestamp":1706279400,"date":"2024-01-26","index":11867,"close":429.91,"high":433.42,"low":426.71,"open":431.97,"volume":1260500},{"timestamp":1706538600,"date":"2024-01-29","index":11868,"close":428.01,"high":432.03,"low":425.57,"open":431,"volume":1903300},{"timestamp":1706625000,"date":"2024-01-30","index":11869,"close":431.68,"high":431.85,"low":427.78,"open":431.27,"volume":1016400},{"timestamp":1706711400,"date":"2024-01-31","index":11870,"close":429.41,"high":433.72,"low":429.06,"open":432.35,"volume":1120100},{"timestamp":1706797800,"date":"2024-02-01","index":11871,"close":429.77,"high":431.77,"low":426.7,"open":430.23,"volume":1175000},{"timestamp":1706884200,"date":"2024-02-02","index":11872,"close":425.97,"high":428.9,"low":424.38,"open":428.14,"volume":973400},{"timestamp":1707143400,"date":"2024-02-05","index":11873,"close":421.7,"high":424.37,"low":419.83,"open":424,"volume":1379600},{"timestamp":1707229800,"date":"2024-02-06","index":11874,"close":426.95,"high":429.02,"low":420.36,"open":421.98,"volume":1065700}]},{"date":"2023-10-17","estimated":6.67,"reported":6.73,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":11787,"close":407.82,"high":410.99,"low":405.89,"open":408.96,"volume":733200},{"timestamp":1696339800,"date":"2023-10-03","index":11788,"close":403.83,"high":407.5,"low":402.59,"open":407.39,"volume":899200},{"timestamp":1696426200,"date":"2023-10-04","index":11789,"close":401.33,"high":402,"low":397.11,"open":400.66,"volume":1243400},{"timestamp":1696512600,"date":"2023-10-05","index":11790,"close":397.35,"high":401.43,"low":394.62,"open":400.96,"volume":1162800},{"timestamp":1696599000,"date":"2023-10-06","index":11791,"close":400.73,"high":402.42,"low":393.77,"open":395.4,"volume":1135000},{"timestamp":1696858200,"date":"2023-10-09","index":11792,"close":436.53,"high":436.6,"low":423.39,"open":428.72,"volume":5343700},{"timestamp":1696944600,"date":"2023-10-10","index":11793,"close":435.1,"high":442.62,"low":432.53,"open":441.52,"volume":2626200},{"timestamp":1697031000,"date":"2023-10-11","index":11794,"close":436.65,"high":438.8,"low":433.3,"open":434.72,"volume":1419500},{"timestamp":1697117400,"date":"2023-10-12","index":11795,"close":434.14,"high":439.09,"low":430.11,"open":438.05,"volume":1121900},{"timestamp":1697203800,"date":"2023-10-13","index":11796,"close":441.06,"high":443.12,"low":434.67,"open":438.53,"volume":1519300},{"timestamp":1697463000,"date":"2023-10-16","index":11797,"close":440.41,"high":443.5,"low":434.39,"open":439.42,"volume":1931300}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":11798,"close":441.13,"high":452.79,"low":435.13,"open":436.56,"volume":3103900},{"timestamp":1697635800,"date":"2023-10-18","index":11799,"close":446.07,"high":447.89,"low":440.27,"open":443.31,"volume":2024100},{"timestamp":1697722200,"date":"2023-10-19","index":11800,"close":449.18,"high":449.67,"low":442.19,"open":443.66,"volume":2012400},{"timestamp":1697808600,"date":"2023-10-20","index":11801,"close":444.17,"high":452.6,"low":444.01,"open":451.37,"volume":1714600},{"timestamp":1698067800,"date":"2023-10-23","index":11802,"close":446.16,"high":452.06,"low":443.49,"open":444.21,"volume":1502400},{"timestamp":1698154200,"date":"2023-10-24","index":11803,"close":440.9,"high":450.61,"low":440.34,"open":449.13,"volume":1367100},{"timestamp":1698240600,"date":"2023-10-25","index":11804,"close":447.69,"high":449.38,"low":443.68,"open":444.34,"volume":1228900},{"timestamp":1698327000,"date":"2023-10-26","index":11805,"close":445.97,"high":451.09,"low":443.68,"open":448.01,"volume":1432000},{"timestamp":1698413400,"date":"2023-10-27","index":11806,"close":443.39,"high":447.66,"low":440.24,"open":443.42,"volume":1288400},{"timestamp":1698672600,"date":"2023-10-30","index":11807,"close":445.84,"high":446.86,"low":442.8,"open":444.42,"volume":948800},{"timestamp":1698759000,"date":"2023-10-31","index":11808,"close":454.64,"high":455.13,"low":445.41,"open":447.3,"volume":1418700}]},{"date":"2023-07-18","estimated":6.45,"reported":6.63,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":460.38,"high":462.67,"low":456.79,"open":459.24,"volume":982700},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":462.58,"high":463.33,"low":457.55,"open":460,"volume":385400},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":462.76,"high":463.35,"low":458.94,"open":461.57,"volume":625500},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":461.64,"high":463,"low":459.34,"open":463,"volume":675900},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":458.71,"high":461.89,"low":458.1,"open":460,"volume":639400},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":460.38,"high":462.59,"low":458.05,"open":458.5,"volume":718400},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":466.29,"high":467.1,"low":459.79,"open":461.27,"volume":709200},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":461.96,"high":467.22,"low":461.12,"open":467.2,"volume":1067100},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":466.38,"high":467.44,"low":460.33,"open":461,"volume":821700},{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":464.31,"high":466.52,"low":462.36,"open":466,"volume":932900},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":469.97,"high":473.99,"low":465.62,"open":466.29,"volume":1886300}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":455.7,"high":479.5,"low":454.28,"open":474.37,"volume":3122600},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":451.51,"high":459.28,"low":448.11,"open":457,"volume":2141500},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":456.01,"high":458.2,"low":452,"open":452.63,"volume":1353800},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":454.76,"high":456.94,"low":453.35,"open":454.81,"volume":934300},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":456.8,"high":457.95,"low":454.04,"open":456,"volume":892200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":454.15,"high":454.76,"low":447.42,"open":452.43,"volume":1207800},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":452.81,"high":457.05,"low":451.87,"open":454.33,"volume":1322300},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":448.64,"high":452.42,"low":445.32,"open":451.5,"volume":1603600},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":449,"high":450.65,"low":446.49,"open":448,"volume":1163100},{"timestamp":1690810200,"date":"2023-07-31","index":11743,"close":446.37,"high":449.71,"low":444.63,"open":449.71,"volume":1806000},{"timestamp":1690896600,"date":"2023-08-01","index":11744,"close":451.28,"high":453.12,"low":446.9,"open":447.03,"volume":1047900}]},{"date":"2023-04-18","estimated":6.06,"reported":6.61,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":472.73,"high":475.35,"low":471.03,"open":474.19,"volume":1409600},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":486.62,"high":487.9,"low":472.75,"open":473,"volume":1656700},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":488.54,"high":490.63,"low":484.75,"open":485.59,"volume":1081100},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":489.99,"high":493.83,"low":487.03,"open":488,"volume":1305900},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":490.17,"high":496.98,"low":489.01,"open":491.47,"volume":1093300},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":496.75,"high":498.42,"low":491.77,"open":491.77,"volume":1024400},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":487.84,"high":496.75,"low":487.01,"open":496.38,"volume":1224200},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":488.1,"high":491.25,"low":481.69,"open":482.8,"volume":1105600},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":492.14,"high":493.51,"low":485.98,"open":486.82,"volume":909500},{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":487.99,"high":491.5,"low":485.11,"open":489.94,"volume":843200},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":489.64,"high":492.26,"low":486.57,"open":486.57,"volume":1287800}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":501.41,"high":508.1,"low":498,"open":499,"volume":2561800},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":495.16,"high":503.33,"low":493.88,"open":502,"volume":962200},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":490.6,"high":495.83,"low":489.06,"open":495.83,"volume":839900},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":482.55,"high":491.28,"low":480.61,"open":491.24,"volume":1382500},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":480.92,"high":483.53,"low":478.72,"open":482.39,"volume":955200},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":475.58,"high":480.92,"low":475.56,"open":480.7,"volume":839100},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":461.62,"high":473.95,"low":459.6,"open":473.95,"volume":1571900},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":465,"high":466.33,"low":461.15,"open":461.85,"volume":1491400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":464.45,"high":466.16,"low":462.4,"open":464.82,"volume":1040000},{"timestamp":1682947800,"date":"2023-05-01","index":11681,"close":469.43,"high":471.08,"low":464.55,"open":465.04,"volume":1524500},{"timestamp":1683034200,"date":"2023-05-02","index":11682,"close":458.89,"high":468.53,"low":457.25,"open":468.38,"volume":1105500}]},{"date":"2023-01-24","estimated":7.39,"reported":7.4,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":473.24,"high":488,"low":465.77,"open":480,"volume":1969200},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":458.99,"high":470.79,"low":455.3,"open":467.79,"volume":2377000},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":462.29,"high":465.47,"low":456.9,"open":462.18,"volume":1003400},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":463,"high":465.55,"low":461.04,"open":463.37,"volume":1056400},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":461.74,"high":465.88,"low":459.19,"open":462.99,"volume":936600},{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":449.83,"high":453.71,"low":444.74,"open":446.5,"volume":2208600},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":447.16,"high":453.5,"low":446.67,"open":450.3,"volume":1753100},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":441.27,"high":448.23,"low":440.65,"open":447.16,"volume":1645100},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":439.31,"high":445.92,"low":439.03,"open":442.76,"volume":1469900},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":443.28,"high":443.35,"low":437.62,"open":441.34,"volume":1410000},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":441.28,"high":446.83,"low":440.86,"open":443.11,"volume":1739600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":449.23,"high":450.96,"low":437.69,"open":442.17,"volume":2865000},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":454.16,"high":455.81,"low":444.84,"open":448,"volume":2352500},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":459.81,"high":463.76,"low":452.83,"open":455.35,"volume":2168900},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":459.6,"high":466.68,"low":457.45,"open":460.86,"volume":1587700},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":460.59,"high":466.7,"low":459.9,"open":462,"volume":1642000},{"timestamp":1675175400,"date":"2023-01-31","index":11619,"close":463.26,"high":463.48,"low":459.01,"open":462.28,"volume":2062000},{"timestamp":1675261800,"date":"2023-02-01","index":11620,"close":462.25,"high":465.28,"low":459.8,"open":462.51,"volume":1242500},{"timestamp":1675348200,"date":"2023-02-02","index":11621,"close":457.19,"high":460.43,"low":453.92,"open":458.37,"volume":2104700},{"timestamp":1675434600,"date":"2023-02-03","index":11622,"close":459.08,"high":462.6,"low":454.94,"open":459.27,"volume":1302900},{"timestamp":1675693800,"date":"2023-02-06","index":11623,"close":469.1,"high":469.77,"low":462.75,"open":463.58,"volume":1393500},{"timestamp":1675780200,"date":"2023-02-07","index":11624,"close":468.33,"high":472.99,"low":463.15,"open":472.55,"volume":1334800}]},{"date":"2022-10-18","estimated":6.66,"reported":6.71,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":399.74,"high":402.83,"low":389.08,"open":389.74,"volume":1273800},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":406.11,"high":407.84,"low":399.83,"open":403.11,"volume":1060000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":402.51,"high":407.66,"low":400.78,"open":406.11,"volume":828400},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":399.61,"high":403.6,"low":398.08,"open":401.62,"volume":746700},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":403.96,"high":404.67,"low":396.01,"open":398.56,"volume":1124700},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":409.99,"high":418.63,"low":406.15,"open":407.59,"volume":1112500},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":411.06,"high":416.16,"low":405.66,"open":405.66,"volume":1013600},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":397.42,"high":408.9,"low":397.14,"open":406.93,"volume":921700},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":405.96,"high":407.05,"low":391.22,"open":393,"volume":1012700},{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":389.41,"high":405.38,"low":388.1,"open":404.33,"volume":1369100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":397.31,"high":400.61,"low":392.15,"open":393,"volume":1617200}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":431.84,"high":435.51,"low":401.54,"open":403.15,"volume":4588500},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":439.96,"high":447.57,"low":430.35,"open":433.97,"volume":2623700},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":444.34,"high":445.31,"low":437.95,"open":439.62,"volume":1781300},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":454.61,"high":454.69,"low":440.15,"open":443.72,"volume":1620200},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":457.46,"high":466.18,"low":455.56,"open":459.08,"volume":2013600},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":460.15,"high":463.54,"low":452.19,"open":454.05,"volume":1537000},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":462.56,"high":470.64,"low":460.46,"open":462.17,"volume":1554600},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":471.93,"high":474.18,"low":464.4,"open":464.58,"volume":1513700},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":484.87,"high":491.14,"low":472.3,"open":474,"volume":2045300},{"timestamp":1667223000,"date":"2022-10-31","index":11557,"close":486.68,"high":488.23,"low":479.43,"open":480.45,"volume":1288200},{"timestamp":1667309400,"date":"2022-11-01","index":11558,"close":485.63,"high":491.16,"low":483.87,"open":486.03,"volume":1229700}]},{"date":"2022-07-19","estimated":1.73,"reported":1.16,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":433.52,"high":434.96,"low":424.48,"open":429.74,"volume":1296900},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":415.25,"high":425.77,"low":407.21,"open":424.79,"volume":1712800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":425.89,"high":427.86,"low":415.28,"open":416.9,"volume":1044900},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":422.19,"high":428,"low":419.55,"open":424.48,"volume":1177100},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":420.35,"high":426.97,"low":419.97,"open":425.54,"volume":682000},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":419.07,"high":423,"low":415.38,"open":417.9,"volume":602600},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":413.99,"high":419.89,"low":412.6,"open":419.47,"volume":680500},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":408,"high":417.77,"low":407.73,"open":409.11,"volume":1155500},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":400.31,"high":405.37,"low":397.52,"open":403.19,"volume":1160700},{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":398.38,"high":403.71,"low":397.81,"open":403.71,"volume":1223200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":387.28,"high":400,"low":387.03,"open":399.97,"volume":2759700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":390.38,"high":390.57,"low":373.67,"open":378.82,"volume":3023800},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":395.22,"high":397.48,"low":385.67,"open":390.66,"volume":1560300},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":395.2,"high":395.55,"low":389.64,"open":394.32,"volume":941000},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":394.74,"high":401.97,"low":393.46,"open":399.95,"volume":769400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":399.8,"high":403.73,"low":393.63,"open":394.37,"volume":1038300},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":396.81,"high":402.98,"low":396.57,"open":400.18,"volume":992400},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":398.54,"high":399.25,"low":394,"open":397.79,"volume":838600},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":406.08,"high":406.77,"low":396.14,"open":399.15,"volume":1014600},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":413.81,"high":414.15,"low":402,"open":406.49,"volume":1493500},{"timestamp":1659360600,"date":"2022-08-01","index":11493,"close":419.28,"high":428.5,"low":416.64,"open":418.24,"volume":1721900},{"timestamp":1659447000,"date":"2022-08-02","index":11494,"close":428.78,"high":432.84,"low":419.1,"open":425.01,"volume":2453900}]},{"date":"2022-04-19","estimated":6.21,"reported":6.44,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":445.98,"high":448.99,"low":438.82,"open":442.22,"volume":1174200},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":444.01,"high":448,"low":439.55,"open":447.48,"volume":1166300},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":447.24,"high":454.81,"low":443.38,"open":445,"volume":2240200},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":454.58,"high":457.56,"low":446.38,"open":446.38,"volume":1941400},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":465.51,"high":467.4,"low":450.79,"open":453,"volume":2032700},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":461.52,"high":471.59,"low":459.61,"open":467.72,"volume":1710700},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":464.25,"high":474.45,"low":462.19,"open":463.79,"volume":1911200},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":467.55,"high":471.74,"low":461.38,"open":466.2,"volume":1502300},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":469.19,"high":474.61,"low":466.25,"open":471,"volume":1212400},{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":467.66,"high":473.73,"low":466.04,"open":471.91,"volume":1965200},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":467.44,"high":471.97,"low":459.11,"open":467,"volume":1638900}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":459.9,"high":475.5,"low":458.43,"open":462.49,"volume":2044000},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":453.87,"high":461.36,"low":452.78,"open":459.88,"volume":1636200},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":439.54,"high":455.95,"low":438.85,"open":455,"volume":1937600},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":445.79,"high":450.9,"low":438.39,"open":440.89,"volume":1451700},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":442.89,"high":444.82,"low":433.27,"open":443,"volume":1499800},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":446.09,"high":452.32,"low":443.18,"open":447.04,"volume":1440400},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":444.98,"high":452,"low":439.27,"open":446.23,"volume":1017500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":441.71,"high":449,"low":437.52,"open":449,"volume":1348800},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":432.12,"high":445.01,"low":430.38,"open":444.43,"volume":1479500},{"timestamp":1651498200,"date":"2022-05-02","index":11431,"close":430.81,"high":437.49,"low":426.15,"open":429.6,"volume":1397100},{"timestamp":1651584600,"date":"2022-05-03","index":11432,"close":434.77,"high":437.6,"low":430.96,"open":434.38,"volume":1332000}]},{"date":"2022-01-25","estimated":7.16,"reported":7.47,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":360.14,"high":362.99,"low":358.15,"open":359.08,"volume":1634600},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":363.25,"high":369.46,"low":361.41,"open":363,"volume":2389900},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":364.14,"high":365.04,"low":361.27,"open":364.01,"volume":1128000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":361.3,"high":366.16,"low":359.45,"open":363.38,"volume":1477100},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":365.18,"high":367.36,"low":360.12,"open":362.06,"volume":1244000},{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":372.62,"high":372.99,"low":363.97,"open":365.18,"volume":2165000},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":376.54,"high":377.36,"low":368.86,"open":370.45,"volume":2471600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":377.33,"high":381.45,"low":374.18,"open":375.5,"volume":3336700},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":375.13,"high":381.15,"low":374.01,"open":377.01,"volume":2109100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":371.2,"high":377.1,"low":369.68,"open":374,"volume":2795400},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":373.33,"high":374.54,"low":365.34,"open":369.55,"volume":3022300}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":387.17,"high":388,"low":370.78,"open":377.85,"volume":3182400},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":391.24,"high":393.63,"low":383.7,"open":388,"volume":3640500},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":389.08,"high":395.6,"low":384.74,"open":389.39,"volume":2566200},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":393.15,"high":393.33,"low":384.78,"open":389.1,"volume":2145100},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":389.13,"high":390.99,"low":384.68,"open":390.5,"volume":2363400},{"timestamp":1643725800,"date":"2022-02-01","index":11369,"close":387.01,"high":390.51,"low":386.21,"open":390.22,"volume":1951100},{"timestamp":1643812200,"date":"2022-02-02","index":11370,"close":387.34,"high":388.35,"low":385.01,"open":386.11,"volume":1620600},{"timestamp":1643898600,"date":"2022-02-03","index":11371,"close":389.7,"high":392.17,"low":386.39,"open":388.18,"volume":1649000},{"timestamp":1643985000,"date":"2022-02-04","index":11372,"close":389.33,"high":392.84,"low":385.32,"open":388,"volume":1645800},{"timestamp":1644244200,"date":"2022-02-07","index":11373,"close":392.34,"high":395.58,"low":388.3,"open":392,"volume":1243000},{"timestamp":1644330600,"date":"2022-02-08","index":11374,"close":396.04,"high":396.84,"low":390.6,"open":395.68,"volume":1311400}]},{"date":"2021-10-26","estimated":1.97,"reported":2.21,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":357.08,"high":359.33,"low":354.12,"open":354.9,"volume":996800},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":358.12,"high":360.38,"low":356.01,"open":356.98,"volume":840200},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":361.76,"high":362.39,"low":353.45,"open":359.62,"volume":1102100},{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":362.07,"high":364.16,"low":360.36,"open":362.02,"volume":973300},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":365.62,"high":366.24,"low":363.51,"open":364.1,"volume":952700},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":365,"high":367.88,"low":361.88,"open":364.33,"volume":1014600},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":371.07,"high":371.18,"low":363.65,"open":366.5,"volume":1051300},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":371.13,"high":372.57,"low":369.8,"open":371.78,"volume":955200},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":373.14,"high":373.26,"low":367.14,"open":371.63,"volume":803600},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":374.6,"high":377.02,"low":372.25,"open":373.93,"volume":1092000},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":376.33,"high":378.1,"low":374.61,"open":375.91,"volume":1350300}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":331.91,"high":351.2,"low":326,"open":348.33,"volume":9439700},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":330.94,"high":336.43,"low":330.54,"open":333,"volume":2822900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":331.39,"high":334.86,"low":325.14,"open":330,"volume":2874600},{"timestamp":1635514200,"date":"2021-10-29","index":11305,"close":332.32,"high":334.36,"low":328.84,"open":330,"volume":1821500},{"timestamp":1635773400,"date":"2021-11-01","index":11306,"close":330.93,"high":334.2,"low":330.07,"open":330.47,"volume":1865000},{"timestamp":1635859800,"date":"2021-11-02","index":11307,"close":326.31,"high":332.04,"low":325.31,"open":331.45,"volume":2745000},{"timestamp":1635946200,"date":"2021-11-03","index":11308,"close":331.35,"high":333.1,"low":324.23,"open":325.5,"volume":1902600},{"timestamp":1636032600,"date":"2021-11-04","index":11309,"close":335.5,"high":335.74,"low":331.3,"open":331.3,"volume":1847900},{"timestamp":1636119000,"date":"2021-11-05","index":11310,"close":339.89,"high":340.52,"low":336.35,"open":336.95,"volume":2145300},{"timestamp":1636381800,"date":"2021-11-08","index":11311,"close":341.78,"high":343.02,"low":337.58,"open":341.63,"volume":1733000},{"timestamp":1636468200,"date":"2021-11-09","index":11312,"close":338.17,"high":342,"low":337.1,"open":341.38,"volume":1769200}]},{"date":"2021-07-26","estimated":6.53,"reported":7.13,"pre":[{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":383.11,"high":384.39,"low":380.77,"open":382.7,"volume":542900},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":379.07,"high":383.32,"low":376.23,"open":381.9,"volume":1008200},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":377.84,"high":380.69,"low":377.54,"open":379,"volume":709500},{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":376.82,"high":378.39,"low":375.21,"open":377.84,"volume":698900},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":378.25,"high":378.65,"low":375,"open":375.12,"volume":713400},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":377.14,"high":379.72,"low":375.28,"open":378.62,"volume":890800},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":372.02,"high":376.82,"low":367.56,"open":375.15,"volume":1357600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":379.98,"high":380.64,"low":373,"open":373.01,"volume":1268000},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":380.89,"high":384.7,"low":379.4,"open":379.98,"volume":922800},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":379.93,"high":381.55,"low":377.83,"open":380.75,"volume":688400},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":380.77,"high":382.5,"low":380.19,"open":381.97,"volume":795900}],"post":[{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":368.05,"high":374.36,"low":366.4,"open":373,"volume":2720700},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":374.73,"high":375.55,"low":368.25,"open":368.25,"volume":1460600},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":372.81,"high":376.24,"low":370.59,"open":376,"volume":775200},{"timestamp":1627565400,"date":"2021-07-29","index":11240,"close":372.6,"high":375.86,"low":371.35,"open":374.85,"volume":754800},{"timestamp":1627651800,"date":"2021-07-30","index":11241,"close":371.67,"high":373.64,"low":370.11,"open":372.07,"volume":798600},{"timestamp":1627911000,"date":"2021-08-02","index":11242,"close":368.3,"high":375.04,"low":368.08,"open":372.3,"volume":1176500},{"timestamp":1627997400,"date":"2021-08-03","index":11243,"close":369.45,"high":369.91,"low":366,"open":369.38,"volume":872900},{"timestamp":1628083800,"date":"2021-08-04","index":11244,"close":361.64,"high":365.36,"low":359.61,"open":364.49,"volume":1608100},{"timestamp":1628170200,"date":"2021-08-05","index":11245,"close":360.78,"high":363.02,"low":359.88,"open":362.44,"volume":912600},{"timestamp":1628256600,"date":"2021-08-06","index":11246,"close":362.05,"high":363.46,"low":360.56,"open":362.3,"volume":704500},{"timestamp":1628515800,"date":"2021-08-09","index":11247,"close":361.04,"high":362.42,"low":359.78,"open":360.7,"volume":945100}]},{"date":"2021-04-20","estimated":6.31,"reported":6.48,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":378.75,"high":380.4,"low":372.06,"open":372.06,"volume":1489300},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":378.97,"high":380.1,"low":376.32,"open":376.51,"volume":1035700},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":380.19,"high":380.4,"low":376.07,"open":378.74,"volume":976900},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":386.02,"high":387.42,"low":378.31,"open":379.6,"volume":1863400},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":386.23,"high":390.26,"low":383.66,"open":386.88,"volume":1400900},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":387.85,"high":388.71,"low":384.29,"open":387.13,"volume":1067400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":387.11,"high":388.2,"low":384.34,"open":386.56,"volume":1124300},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":388.67,"high":391.24,"low":387,"open":387.4,"volume":1078800},{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":390.63,"high":392,"low":387.7,"open":388.67,"volume":1289400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":391.81,"high":394.34,"low":389.8,"open":392.82,"volume":1499500},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":391.73,"high":392.39,"low":386.62,"open":392,"volume":1317600}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":387.33,"high":391.5,"low":384.62,"open":388,"volume":1370100},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":387.24,"high":390.89,"low":384.95,"open":387.52,"volume":1358500},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":380.09,"high":386.77,"low":378.4,"open":386.77,"volume":1670500},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":377.29,"high":378.59,"low":373.32,"open":378.59,"volume":1298000},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":371.98,"high":375.31,"low":370.72,"open":374.28,"volume":1518100},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":373.22,"high":374.24,"low":370.14,"open":371.5,"volume":1564900},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":372.94,"high":373.88,"low":370.95,"open":373.46,"volume":1110400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":380.35,"high":381.98,"low":374.84,"open":375,"volume":1385600},{"timestamp":1619789400,"date":"2021-04-30","index":11178,"close":380.56,"high":382,"low":377.6,"open":378.86,"volume":1103700},{"timestamp":1620048600,"date":"2021-05-03","index":11179,"close":385.31,"high":386.39,"low":379.06,"open":379.77,"volume":1347400},{"timestamp":1620135000,"date":"2021-05-04","index":11180,"close":387.48,"high":390.15,"low":384.54,"open":387.25,"volume":1509600}]},{"date":"2021-01-26","estimated":6.41,"reported":6.46,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":336.1,"high":343.47,"low":335.01,"open":341.88,"volume":3226300},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":337.68,"high":339,"low":333.32,"open":335,"volume":3196400},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":341.85,"high":343.37,"low":335.63,"open":336.52,"volume":3002200},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":345.49,"high":347.2,"low":339.17,"open":341.41,"volume":1648100},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":347.44,"high":354.79,"low":346.85,"open":348,"volume":1965600},{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":347.27,"high":350.5,"low":344.28,"open":347.09,"volume":1853100},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":341.5,"high":350.97,"low":341.48,"open":350.74,"volume":2017200},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":341.67,"high":343.78,"low":339.22,"open":342.54,"volume":1780000},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":339.67,"high":343.61,"low":338.96,"open":341.67,"volume":1661800},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":339.88,"high":341.84,"low":337.21,"open":338.74,"volume":1557600},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":343.51,"high":346.89,"low":337.9,"open":339.36,"volume":1976600}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":330.69,"high":343.98,"low":330.69,"open":339,"volume":3542400},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":332.51,"high":335.73,"low":329.67,"open":332.28,"volume":2666300},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":327.93,"high":334.68,"low":327.18,"open":332.14,"volume":1837800},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":321.82,"high":328.98,"low":321.72,"open":327.1,"volume":2101100},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":324.03,"high":325.65,"low":319.81,"open":324.88,"volume":1615500},{"timestamp":1612276200,"date":"2021-02-02","index":11117,"close":332.7,"high":335.2,"low":326.69,"open":327.43,"volume":2065400},{"timestamp":1612362600,"date":"2021-02-03","index":11118,"close":332.39,"high":333.4,"low":328.3,"open":331.68,"volume":2683100},{"timestamp":1612449000,"date":"2021-02-04","index":11119,"close":337.23,"high":338.42,"low":332.18,"open":333.99,"volume":2174100},{"timestamp":1612535400,"date":"2021-02-05","index":11120,"close":337.04,"high":341.42,"low":336.5,"open":339.59,"volume":1454700},{"timestamp":1612794600,"date":"2021-02-08","index":11121,"close":337.84,"high":339.5,"low":335.2,"open":339.01,"volume":1549900},{"timestamp":1612881000,"date":"2021-02-09","index":11122,"close":342.34,"high":344.51,"low":336.57,"open":338.54,"volume":1677500}]},{"date":"2020-10-20","estimated":6.09,"reported":6.25,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":383.96,"high":385.89,"low":378.86,"open":383.24,"volume":825000},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":376.46,"high":386.11,"low":376.02,"open":386.03,"volume":954900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":382.94,"high":383.84,"low":378.56,"open":378.6,"volume":826500},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":388.59,"high":389.19,"low":382.28,"open":383.9,"volume":694900},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":385.93,"high":390.1,"low":385.29,"open":388.41,"volume":675000},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":388.92,"high":390.51,"low":383.26,"open":386,"volume":807400},{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":388.95,"high":390.56,"low":385.12,"open":386.14,"volume":973300},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":390.72,"high":395.46,"low":387.14,"open":387.14,"volume":1090300},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":386.12,"high":388.87,"low":383.22,"open":387.33,"volume":792000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":386.5,"high":389.78,"low":386.09,"open":388.49,"volume":952100},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":383.71,"high":389.6,"low":381.67,"open":387.24,"volume":1181000}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":372.21,"high":385.79,"low":371.8,"open":382.59,"volume":1779200},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":367.14,"high":375,"low":365,"open":372.21,"volume":1931200},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":368.96,"high":371.11,"low":365.15,"open":367.5,"volume":1255100},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":374.33,"high":376.19,"low":369.01,"open":371.34,"volume":1178800},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":368.55,"high":369.87,"low":362.5,"open":369.43,"volume":1387200},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":362.43,"high":367.98,"low":360.81,"open":367,"volume":977400},{"timestamp":1603891800,"date":"2020-10-28","index":11052,"close":350.86,"high":360,"low":350.45,"open":356.87,"volume":1679900},{"timestamp":1603978200,"date":"2020-10-29","index":11053,"close":352.44,"high":356.23,"low":348.29,"open":350,"volume":1548000},{"timestamp":1604064600,"date":"2020-10-30","index":11054,"close":350.13,"high":353.73,"low":345.65,"open":350.64,"volume":1309800},{"timestamp":1604327400,"date":"2020-11-02","index":11055,"close":352.42,"high":359.91,"low":350.72,"open":356.12,"volume":1707700},{"timestamp":1604413800,"date":"2020-11-03","index":11056,"close":363.44,"high":366.2,"low":356.21,"open":357.13,"volume":1484600}]},{"date":"2020-07-21","estimated":5.72,"reported":6.13,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":362.59,"high":367.12,"low":360.84,"open":366.48,"volume":1202300},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":353.27,"high":362.92,"low":352.78,"open":362.59,"volume":1395900},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":350.23,"high":357.3,"low":348.63,"open":353.5,"volume":1965100},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":339.96,"high":349.49,"low":339.18,"open":348,"volume":1823800},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":349.25,"high":349.33,"low":341.66,"open":342.33,"volume":1514200},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":353.06,"high":357.02,"low":348.6,"open":353.6,"volume":2031300},{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":355.66,"high":355.92,"low":349,"open":349.13,"volume":1651900},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":364.56,"high":365.58,"low":360.56,"open":361.64,"volume":1617300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":365.88,"high":365.94,"low":359.02,"open":362.3,"volume":955400},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":368.5,"high":369,"low":362.85,"open":366.3,"volume":1135500},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":365.53,"high":369,"low":362.43,"open":369,"volume":1444500}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":375.12,"high":378.9,"low":370.58,"open":377.98,"volume":1997300},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":394.08,"high":394.67,"low":375.62,"open":376.71,"volume":2280700},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":387.62,"high":394.15,"low":385.71,"open":393.77,"volume":1442800},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":386.21,"high":393.49,"low":383.61,"open":388,"volume":1305700},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":382.09,"high":385.99,"low":380.11,"open":384.73,"volume":1047000},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":386.66,"high":390.21,"low":382,"open":382,"volume":1132100},{"timestamp":1596029400,"date":"2020-07-29","index":10988,"close":387.3,"high":390.47,"low":384.63,"open":389.56,"volume":1209600},{"timestamp":1596115800,"date":"2020-07-30","index":10989,"close":381.72,"high":385.84,"low":380.86,"open":382.71,"volume":983300},{"timestamp":1596202200,"date":"2020-07-31","index":10990,"close":378.97,"high":381.37,"low":373.68,"open":380.55,"volume":1101800},{"timestamp":1596461400,"date":"2020-08-03","index":10991,"close":377.1,"high":378.41,"low":371.44,"open":376.84,"volume":923100},{"timestamp":1596547800,"date":"2020-08-04","index":10992,"close":377.99,"high":380.84,"low":376.29,"open":379.08,"volume":900600}]},{"date":"2020-04-21","estimated":5.8,"reported":6.08,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":350.5,"high":355.84,"low":349.61,"open":352,"volume":2113200},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":367.95,"high":369.95,"low":361.91,"open":361.91,"volume":2525400},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":355.28,"high":381.9,"low":354.05,"open":380.5,"volume":2101500},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":361.41,"high":372.65,"low":358.59,"open":361.37,"volume":1447700},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":371,"high":376.33,"low":363.52,"open":369.74,"volume":1629400},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":369.94,"high":373.99,"low":365.71,"open":370.95,"volume":1237200},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":380.03,"high":386.58,"low":374.55,"open":378.29,"volume":1653400},{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":374.38,"high":376.75,"low":367.36,"open":376.75,"volume":1251500},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":377.88,"high":381.3,"low":372.5,"open":373.61,"volume":1568400},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":401.51,"high":402.45,"low":384.83,"open":387.42,"volume":1768400},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":383.21,"high":399.97,"low":383.21,"open":394.08,"volume":1487200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":373.44,"high":392.54,"low":371.01,"open":383.01,"volume":2042000},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":380.4,"high":383.94,"low":375.33,"open":383.49,"volume":1188400},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":376.73,"high":384.87,"low":376.19,"open":382.75,"volume":1164400},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":381.77,"high":384.06,"low":372.98,"open":378.72,"volume":1029200},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":378.57,"high":384.04,"low":378,"open":383.91,"volume":1457400},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":384.73,"high":387.83,"low":380.42,"open":381.86,"volume":1313900},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":387.91,"high":393.51,"low":379.5,"open":388.16,"volume":1500400},{"timestamp":1588253400,"date":"2020-04-30","index":10926,"close":389.06,"high":391.44,"low":380.44,"open":383.1,"volume":1343300},{"timestamp":1588339800,"date":"2020-05-01","index":10927,"close":383.47,"high":387.41,"low":381.09,"open":385.64,"volume":911600},{"timestamp":1588599000,"date":"2020-05-04","index":10928,"close":380.16,"high":382.97,"low":374.13,"open":382.02,"volume":1077900},{"timestamp":1588685400,"date":"2020-05-05","index":10929,"close":390.3,"high":392.78,"low":381.59,"open":382.41,"volume":1270900}]},{"date":"2020-01-28","estimated":5.03,"reported":5.29,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":413.83,"high":415.6,"low":412.48,"open":415,"volume":987800},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":419.02,"high":420.96,"low":414.66,"open":414.94,"volume":986800},{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":416.14,"high":418.27,"low":415.07,"open":417.59,"volume":967200},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":420.95,"high":421.48,"low":416.14,"open":416.42,"volume":833000},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":425.7,"high":425.74,"low":420.67,"open":423.13,"volume":1085200},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":425.66,"high":427.54,"low":424.5,"open":426.61,"volume":1195600},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":426.15,"high":427.78,"low":423.01,"open":424.42,"volume":1071400},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":424.42,"high":428.5,"low":424.36,"open":427.5,"volume":918700},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":428.78,"high":429.56,"low":424,"open":424.06,"volume":978400},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":432.5,"high":433.52,"low":429.69,"open":429.9,"volume":1086700},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":432.38,"high":434.45,"low":425.86,"open":425.86,"volume":1737900}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":437.17,"high":438.99,"low":426.27,"open":434.77,"volume":2063200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":433.84,"high":437.99,"low":431.02,"open":437.72,"volume":1268500},{"timestamp":1580394600,"date":"2020-01-30","index":10863,"close":435.9,"high":437,"low":430.34,"open":430.34,"volume":1210200},{"timestamp":1580481000,"date":"2020-01-31","index":10864,"close":428.12,"high":435.57,"low":426.1,"open":434.93,"volume":1650100},{"timestamp":1580740200,"date":"2020-02-03","index":10865,"close":423.86,"high":430,"low":422.04,"open":429.52,"volume":1795800},{"timestamp":1580826600,"date":"2020-02-04","index":10866,"close":430.78,"high":431.99,"low":425.46,"open":425.46,"volume":1216300},{"timestamp":1580913000,"date":"2020-02-05","index":10867,"close":435.19,"high":435.92,"low":429.02,"open":433.32,"volume":1251800},{"timestamp":1580999400,"date":"2020-02-06","index":10868,"close":438.97,"high":439.86,"low":434.91,"open":435.56,"volume":833500},{"timestamp":1581085800,"date":"2020-02-07","index":10869,"close":439.17,"high":441.21,"low":437.29,"open":438.14,"volume":883800},{"timestamp":1581345000,"date":"2020-02-10","index":10870,"close":439.76,"high":441.52,"low":437.82,"open":439,"volume":870400},{"timestamp":1581431400,"date":"2020-02-11","index":10871,"close":439.85,"high":442.53,"low":437.47,"open":441.36,"volume":744600}]},{"date":"2019-10-22","estimated":5.02,"reported":5.66,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":383.78,"high":386.68,"low":382.69,"open":385.01,"volume":850100},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":382.12,"high":385.8,"low":379.29,"open":381.06,"volume":1001300},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":384.61,"high":386.33,"low":382.5,"open":384.83,"volume":712000},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":386.88,"high":388.51,"low":383.2,"open":383.99,"volume":690200},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":381.47,"high":390.73,"low":381.25,"open":389.79,"volume":1327000},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":382.61,"high":385.37,"low":381.39,"open":382.77,"volume":622300},{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":382.75,"high":385.7,"low":382.07,"open":383.69,"volume":835300},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":382.84,"high":384.39,"low":380.23,"open":382.39,"volume":851300},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":377.06,"high":384.21,"low":376.29,"open":383.55,"volume":1004600},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":372.48,"high":377.71,"low":368,"open":376.72,"volume":1935600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":374.05,"high":375.89,"low":372.73,"open":374.01,"volume":1160000}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":373.68,"high":377.5,"low":363,"open":363,"volume":2567200},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":373.09,"high":374.99,"low":368.73,"open":373.78,"volume":1279700},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":374.74,"high":377.46,"low":372,"open":373.76,"volume":1126900},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":370.73,"high":374.89,"low":369.54,"open":374.38,"volume":1173500},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":371.84,"high":375.45,"low":370.12,"open":371.39,"volume":1321700},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":371.1,"high":375.25,"low":370.04,"open":371.65,"volume":1298500},{"timestamp":1572442200,"date":"2019-10-30","index":10801,"close":378.64,"high":378.99,"low":371.47,"open":373.22,"volume":1064900},{"timestamp":1572528600,"date":"2019-10-31","index":10802,"close":376.68,"high":380.18,"low":375.26,"open":377.92,"volume":911800},{"timestamp":1572615000,"date":"2019-11-01","index":10803,"close":379.17,"high":380.95,"low":376.94,"open":378.11,"volume":915600},{"timestamp":1572877800,"date":"2019-11-04","index":10804,"close":374.48,"high":380.78,"low":372.18,"open":379.93,"volume":1117500},{"timestamp":1572964200,"date":"2019-11-05","index":10805,"close":373.63,"high":375.77,"low":371.31,"open":374.06,"volume":1364200}]}]
diff --git a/data/NKE_full.json b/data/NKE_full.json
index 36df99515..6d3cfee17 100644
--- a/data/NKE_full.json
+++ b/data/NKE_full.json
@@ -1 +1 @@
-[{"date":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.65,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33208800},{"timestamp":1727962200,"date":"2024-10-03","index":11051,"close":82.1,"high":83.78,"low":81.98,"open":82.4,"volume":18143800},{"timestamp":1728048600,"date":"2024-10-04","index":11052,"close":82.25,"high":83.54,"low":82.1,"open":82.63,"volume":10322600},{"timestamp":1728307800,"date":"2024-10-07","index":11053,"close":80.83,"high":82.47,"low":80.09,"open":82.14,"volume":12767400},{"timestamp":1728394200,"date":"2024-10-08","index":11054,"close":80.77,"high":81.42,"low":79.93,"open":80.75,"volume":10569600},{"timestamp":1728480600,"date":"2024-10-09","index":11055,"close":82.45,"high":82.93,"low":81.07,"open":81.14,"volume":11750600},{"timestamp":1728567000,"date":"2024-10-10","index":11056,"close":82.1,"high":83.45,"low":82.03,"open":83.4,"volume":8367300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704378600,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]},{"date":"2019-09-24","estimated":0.7,"reported":0.86,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":9776,"close":86.83,"high":88.63,"low":86.29,"open":88.26,"volume":7072400},{"timestamp":1568208600,"date":"2019-09-11","index":9777,"close":86.75,"high":87.25,"low":85.87,"open":86.96,"volume":4623300},{"timestamp":1568295000,"date":"2019-09-12","index":9778,"close":87.67,"high":88.07,"low":86.22,"open":87.1,"volume":4057500},{"timestamp":1568381400,"date":"2019-09-13","index":9779,"close":87.32,"high":88.79,"low":87.3,"open":88.25,"volume":5894700},{"timestamp":1568640600,"date":"2019-09-16","index":9780,"close":87.27,"high":87.82,"low":86.67,"open":87.09,"volume":4171700},{"timestamp":1568727000,"date":"2019-09-17","index":9781,"close":87.59,"high":87.64,"low":86.47,"open":86.77,"volume":3248400},{"timestamp":1568813400,"date":"2019-09-18","index":9782,"close":88.08,"high":88.4,"low":87.21,"open":87.65,"volume":4722200},{"timestamp":1568899800,"date":"2019-09-19","index":9783,"close":87.7,"high":88.72,"low":87.51,"open":88.4,"volume":4231200},{"timestamp":1568986200,"date":"2019-09-20","index":9784,"close":86.68,"high":88.49,"low":86.67,"open":88,"volume":6991100},{"timestamp":1569245400,"date":"2019-09-23","index":9785,"close":87.69,"high":88.02,"low":86.8,"open":86.98,"volume":4790000},{"timestamp":1569331800,"date":"2019-09-24","index":9786,"close":87.18,"high":88.69,"low":86.76,"open":88.45,"volume":10202900}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":9787,"close":90.81,"high":92.79,"low":90.15,"open":91.78,"volume":25330700},{"timestamp":1569504600,"date":"2019-09-26","index":9788,"close":92.17,"high":92.45,"low":90.25,"open":91.62,"volume":10408300},{"timestamp":1569591000,"date":"2019-09-27","index":9789,"close":92.31,"high":92.86,"low":91.6,"open":91.85,"volume":6420500},{"timestamp":1569850200,"date":"2019-09-30","index":9790,"close":93.92,"high":94.08,"low":92.5,"open":92.53,"volume":7401200},{"timestamp":1569936600,"date":"2019-10-01","index":9791,"close":92.28,"high":94.75,"low":92.06,"open":94.13,"volume":8464900},{"timestamp":1570023000,"date":"2019-10-02","index":9792,"close":91.49,"high":91.84,"low":90.57,"open":91.47,"volume":6933900},{"timestamp":1570109400,"date":"2019-10-03","index":9793,"close":92.22,"high":92.32,"low":90.35,"open":91.31,"volume":5762300},{"timestamp":1570195800,"date":"2019-10-04","index":9794,"close":93.07,"high":93.17,"low":91.93,"open":92.22,"volume":4551400},{"timestamp":1570455000,"date":"2019-10-07","index":9795,"close":93.17,"high":93.92,"low":92.4,"open":92.5,"volume":4975400},{"timestamp":1570541400,"date":"2019-10-08","index":9796,"close":91.75,"high":92.71,"low":90.41,"open":90.45,"volume":6916800},{"timestamp":1570627800,"date":"2019-10-09","index":9797,"close":92.52,"high":93.05,"low":91.82,"open":92.41,"volume":5115900}]},{"date":"2019-06-27","estimated":0.66,"reported":0.62,"pre":[{"timestamp":1560432600,"date":"2019-06-13","index":9715,"close":83.61,"high":83.92,"low":83.05,"open":83.15,"volume":3383400},{"timestamp":1560519000,"date":"2019-06-14","index":9716,"close":83.44,"high":83.86,"low":83.04,"open":83.51,"volume":4355600},{"timestamp":1560778200,"date":"2019-06-17","index":9717,"close":82.11,"high":83.46,"low":82.01,"open":83.34,"volume":5101900},{"timestamp":1560864600,"date":"2019-06-18","index":9718,"close":84.3,"high":84.65,"low":82.5,"open":82.7,"volume":6456500},{"timestamp":1560951000,"date":"2019-06-19","index":9719,"close":83.55,"high":83.9,"low":83.14,"open":83.73,"volume":6217700},{"timestamp":1561037400,"date":"2019-06-20","index":9720,"close":85.24,"high":85.67,"low":84.42,"open":84.9,"volume":6163800},{"timestamp":1561123800,"date":"2019-06-21","index":9721,"close":85.75,"high":85.75,"low":84.6,"open":85.16,"volume":9289800},{"timestamp":1561383000,"date":"2019-06-24","index":9722,"close":84.5,"high":86.85,"low":84.37,"open":86,"volume":8043300},{"timestamp":1561469400,"date":"2019-06-25","index":9723,"close":82.62,"high":84.69,"low":82.16,"open":84.6,"volume":7339900},{"timestamp":1561555800,"date":"2019-06-26","index":9724,"close":82.55,"high":83.69,"low":82.44,"open":83.15,"volume":5838500},{"timestamp":1561642200,"date":"2019-06-27","index":9725,"close":83.66,"high":83.77,"low":82.93,"open":82.93,"volume":11436700}],"post":[{"timestamp":1561728600,"date":"2019-06-28","index":9726,"close":83.95,"high":84.75,"low":82.67,"open":83.99,"volume":12443800},{"timestamp":1561987800,"date":"2019-07-01","index":9727,"close":85.41,"high":86.28,"low":84.9,"open":84.93,"volume":6587300},{"timestamp":1562074200,"date":"2019-07-02","index":9728,"close":84.96,"high":85.47,"low":84.22,"open":85.36,"volume":7187200},{"timestamp":1562160600,"date":"2019-07-03","index":9729,"close":86.2,"high":86.29,"low":85.12,"open":85.33,"volume":4012800},{"timestamp":1562333400,"date":"2019-07-05","index":9730,"close":86.82,"high":86.91,"low":85.42,"open":85.8,"volume":6440900},{"timestamp":1562592600,"date":"2019-07-08","index":9731,"close":88.48,"high":88.52,"low":85.97,"open":86.06,"volume":7052000},{"timestamp":1562679000,"date":"2019-07-09","index":9732,"close":88.04,"high":88.8,"low":87.82,"open":88.1,"volume":6219700},{"timestamp":1562765400,"date":"2019-07-10","index":9733,"close":87.44,"high":88.94,"low":87.39,"open":88.48,"volume":5985500},{"timestamp":1562851800,"date":"2019-07-11","index":9734,"close":88.29,"high":88.3,"low":87.4,"open":87.71,"volume":3942400},{"timestamp":1562938200,"date":"2019-07-12","index":9735,"close":89.12,"high":89.31,"low":88.01,"open":88.18,"volume":4240900},{"timestamp":1563197400,"date":"2019-07-15","index":9736,"close":89.48,"high":89.87,"low":89.06,"open":89.06,"volume":3750900}]},{"date":"2019-03-21","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1551969000,"date":"2019-03-07","index":9647,"close":85.26,"high":85.41,"low":84.66,"open":84.97,"volume":4321800},{"timestamp":1552055400,"date":"2019-03-08","index":9648,"close":84.8,"high":84.88,"low":84.02,"open":84.58,"volume":4669700},{"timestamp":1552311000,"date":"2019-03-11","index":9649,"close":85.82,"high":85.94,"low":85.05,"open":85.39,"volume":3999800},{"timestamp":1552397400,"date":"2019-03-12","index":9650,"close":85.43,"high":86.08,"low":85.02,"open":85.78,"volume":4431600},{"timestamp":1552483800,"date":"2019-03-13","index":9651,"close":85.93,"high":86.66,"low":85.6,"open":85.7,"volume":5037800},{"timestamp":1552570200,"date":"2019-03-14","index":9652,"close":86.87,"high":86.88,"low":85.7,"open":86.15,"volume":5906100},{"timestamp":1552656600,"date":"2019-03-15","index":9653,"close":86.8,"high":87.61,"low":85.96,"open":87.22,"volume":11031400},{"timestamp":1552915800,"date":"2019-03-18","index":9654,"close":87.82,"high":87.84,"low":87,"open":87.3,"volume":7750700},{"timestamp":1553002200,"date":"2019-03-19","index":9655,"close":87.69,"high":88.59,"low":87.29,"open":88.22,"volume":6642200},{"timestamp":1553088600,"date":"2019-03-20","index":9656,"close":86.69,"high":87.58,"low":86.09,"open":87.5,"volume":5991500},{"timestamp":1553175000,"date":"2019-03-21","index":9657,"close":88.01,"high":88.12,"low":86.83,"open":87.24,"volume":10386900}],"post":[{"timestamp":1553261400,"date":"2019-03-22","index":9658,"close":82.19,"high":85.9,"low":82.15,"open":85.2,"volume":21659800},{"timestamp":1553520600,"date":"2019-03-25","index":9659,"close":82.33,"high":83.22,"low":80.89,"open":81.48,"volume":15558300},{"timestamp":1553607000,"date":"2019-03-26","index":9660,"close":83.38,"high":84.09,"low":82.91,"open":83.63,"volume":9611900},{"timestamp":1553693400,"date":"2019-03-27","index":9661,"close":83.09,"high":83.8,"low":82.04,"open":83.69,"volume":6485100},{"timestamp":1553779800,"date":"2019-03-28","index":9662,"close":84.04,"high":84.72,"low":83.7,"open":83.93,"volume":6032700},{"timestamp":1553866200,"date":"2019-03-29","index":9663,"close":84.21,"high":84.85,"low":83.86,"open":84.6,"volume":6492000},{"timestamp":1554125400,"date":"2019-04-01","index":9664,"close":85.23,"high":85.32,"low":84.7,"open":85.04,"volume":6737400},{"timestamp":1554211800,"date":"2019-04-02","index":9665,"close":84.37,"high":85.26,"low":84.16,"open":85,"volume":4433800},{"timestamp":1554298200,"date":"2019-04-03","index":9666,"close":84.47,"high":84.99,"low":84.25,"open":84.9,"volume":4080900},{"timestamp":1554384600,"date":"2019-04-04","index":9667,"close":85.28,"high":85.38,"low":84.36,"open":84.49,"volume":3660700},{"timestamp":1554471000,"date":"2019-04-05","index":9668,"close":85.4,"high":86.16,"low":85.05,"open":86,"volume":7367400}]},{"date":"2018-12-20","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":9586,"close":75.54,"high":75.57,"low":73.59,"open":74.37,"volume":9693700},{"timestamp":1544193000,"date":"2018-12-07","index":9587,"close":73.34,"high":75.97,"low":72.87,"open":75.04,"volume":6133700},{"timestamp":1544452200,"date":"2018-12-10","index":9588,"close":72.51,"high":73.71,"low":70.61,"open":73.1,"volume":7235000},{"timestamp":1544538600,"date":"2018-12-11","index":9589,"close":73.57,"high":74.57,"low":72.56,"open":73.87,"volume":7794500},{"timestamp":1544625000,"date":"2018-12-12","index":9590,"close":74.32,"high":75.28,"low":73.51,"open":74.52,"volume":6950400},{"timestamp":1544711400,"date":"2018-12-13","index":9591,"close":72.93,"high":74.59,"low":72.59,"open":74.5,"volume":7454800},{"timestamp":1544797800,"date":"2018-12-14","index":9592,"close":72.53,"high":73.65,"low":71.41,"open":71.97,"volume":7221200},{"timestamp":1545057000,"date":"2018-12-17","index":9593,"close":69.9,"high":71.77,"low":69.46,"open":71.37,"volume":10647700},{"timestamp":1545143400,"date":"2018-12-18","index":9594,"close":71.15,"high":72.41,"low":70.43,"open":70.9,"volume":7533300},{"timestamp":1545229800,"date":"2018-12-19","index":9595,"close":68.97,"high":72,"low":68.32,"open":71.45,"volume":8426100},{"timestamp":1545316200,"date":"2018-12-20","index":9596,"close":67.53,"high":69.57,"low":66.53,"open":68.73,"volume":14488500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":9597,"close":72.37,"high":74.29,"low":71.25,"open":73.29,"volume":28487900},{"timestamp":1545661800,"date":"2018-12-24","index":9598,"close":68.1,"high":71.93,"low":68.08,"open":71.4,"volume":8551400},{"timestamp":1545834600,"date":"2018-12-26","index":9599,"close":73.01,"high":73.01,"low":68.65,"open":68.7,"volume":10019200},{"timestamp":1545921000,"date":"2018-12-27","index":9600,"close":73.67,"high":73.73,"low":70.99,"open":72.18,"volume":9004900},{"timestamp":1546007400,"date":"2018-12-28","index":9601,"close":73.34,"high":74.46,"low":72.57,"open":73.97,"volume":6197000},{"timestamp":1546266600,"date":"2018-12-31","index":9602,"close":74.14,"high":74.46,"low":73.52,"open":73.98,"volume":5519100},{"timestamp":1546439400,"date":"2019-01-02","index":9603,"close":74.06,"high":74.64,"low":72.19,"open":72.79,"volume":6762700},{"timestamp":1546525800,"date":"2019-01-03","index":9604,"close":72.75,"high":73.32,"low":71.21,"open":73.25,"volume":8007400},{"timestamp":1546612200,"date":"2019-01-04","index":9605,"close":74.65,"high":75.12,"low":73.12,"open":73.45,"volume":7844200},{"timestamp":1546871400,"date":"2019-01-07","index":9606,"close":75.72,"high":76.36,"low":74.3,"open":74.74,"volume":8184800},{"timestamp":1546957800,"date":"2019-01-08","index":9607,"close":76.73,"high":77.4,"low":76.2,"open":76.83,"volume":8809000}]},{"date":"2018-09-25","estimated":0.63,"reported":0.67,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":9526,"close":82.63,"high":83.58,"low":82.55,"open":83.2,"volume":7166800},{"timestamp":1536759000,"date":"2018-09-12","index":9527,"close":83,"high":83.04,"low":82.04,"open":82.7,"volume":5384300},{"timestamp":1536845400,"date":"2018-09-13","index":9528,"close":83.47,"high":83.9,"low":83.12,"open":83.21,"volume":5382100},{"timestamp":1536931800,"date":"2018-09-14","index":9529,"close":83.49,"high":83.84,"low":83.06,"open":83.58,"volume":4884400},{"timestamp":1537191000,"date":"2018-09-17","index":9530,"close":83.26,"high":83.93,"low":82.94,"open":83.49,"volume":4861100},{"timestamp":1537277400,"date":"2018-09-18","index":9531,"close":85.26,"high":85.35,"low":83.24,"open":83.24,"volume":7277700},{"timestamp":1537363800,"date":"2018-09-19","index":9532,"close":84.43,"high":85.85,"low":84.12,"open":85.69,"volume":8053100},{"timestamp":1537450200,"date":"2018-09-20","index":9533,"close":85.37,"high":85.87,"low":84.93,"open":85.09,"volume":6620300},{"timestamp":1537536600,"date":"2018-09-21","index":9534,"close":85.55,"high":86.04,"low":85.01,"open":86,"volume":13852700},{"timestamp":1537795800,"date":"2018-09-24","index":9535,"close":84.27,"high":85.26,"low":84.25,"open":85.16,"volume":8770400},{"timestamp":1537882200,"date":"2018-09-25","index":9536,"close":84.79,"high":85.1,"low":84.07,"open":84.86,"volume":10519500}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":9537,"close":83.7,"high":84.73,"low":81.95,"open":82.61,"volume":16357100},{"timestamp":1538055000,"date":"2018-09-27","index":9538,"close":84.54,"high":84.92,"low":83.73,"open":83.77,"volume":6080600},{"timestamp":1538141400,"date":"2018-09-28","index":9539,"close":84.72,"high":85.27,"low":84.25,"open":84.29,"volume":7452700},{"timestamp":1538400600,"date":"2018-10-01","index":9540,"close":84.46,"high":85.85,"low":84.37,"open":85.1,"volume":7876400},{"timestamp":1538487000,"date":"2018-10-02","index":9541,"close":82.77,"high":84.55,"low":82.5,"open":84.34,"volume":8446900},{"timestamp":1538573400,"date":"2018-10-03","index":9542,"close":82.5,"high":82.96,"low":81.75,"open":81.93,"volume":10046700},{"timestamp":1538659800,"date":"2018-10-04","index":9543,"close":80.18,"high":82.48,"low":80.02,"open":82.34,"volume":9161100},{"timestamp":1538746200,"date":"2018-10-05","index":9544,"close":80.12,"high":80.99,"low":79.43,"open":80.09,"volume":7019100},{"timestamp":1539005400,"date":"2018-10-08","index":9545,"close":80.23,"high":80.54,"low":79.08,"open":80.04,"volume":8058700},{"timestamp":1539091800,"date":"2018-10-09","index":9546,"close":80.42,"high":81.49,"low":80.16,"open":80.37,"volume":7643400},{"timestamp":1539178200,"date":"2018-10-10","index":9547,"close":74.94,"high":80.04,"low":74.77,"open":79.66,"volume":12977800}]},{"date":"2018-06-28","estimated":0.64,"reported":0.69,"pre":[{"timestamp":1528983000,"date":"2018-06-14","index":9465,"close":74.7,"high":75.15,"low":74.35,"open":74.6,"volume":4636000},{"timestamp":1529069400,"date":"2018-06-15","index":9466,"close":75.84,"high":75.85,"low":74.5,"open":74.71,"volume":10977300},{"timestamp":1529328600,"date":"2018-06-18","index":9467,"close":75.61,"high":75.76,"low":74.91,"open":75.28,"volume":4515900},{"timestamp":1529415000,"date":"2018-06-19","index":9468,"close":74.26,"high":74.92,"low":73.65,"open":74.5,"volume":7562200},{"timestamp":1529501400,"date":"2018-06-20","index":9469,"close":74.72,"high":74.91,"low":73.97,"open":74.2,"volume":4424900},{"timestamp":1529587800,"date":"2018-06-21","index":9470,"close":73.94,"high":74.79,"low":73.55,"open":73.7,"volume":5537900},{"timestamp":1529674200,"date":"2018-06-22","index":9471,"close":73.43,"high":74.41,"low":73.21,"open":73.57,"volume":9404900},{"timestamp":1529933400,"date":"2018-06-25","index":9472,"close":72.35,"high":73.36,"low":72.03,"open":73.32,"volume":9064100},{"timestamp":1530019800,"date":"2018-06-26","index":9473,"close":72.56,"high":73.29,"low":72.35,"open":72.5,"volume":7072600},{"timestamp":1530106200,"date":"2018-06-27","index":9474,"close":71.35,"high":72.95,"low":71.15,"open":72.73,"volume":7624700},{"timestamp":1530192600,"date":"2018-06-28","index":9475,"close":71.7,"high":72.12,"low":71.35,"open":71.45,"volume":9118500}],"post":[{"timestamp":1530279000,"date":"2018-06-29","index":9476,"close":79.68,"high":81,"low":78.36,"open":78.76,"volume":31314100},{"timestamp":1530538200,"date":"2018-07-02","index":9477,"close":78.35,"high":79.48,"low":77.02,"open":78.58,"volume":11867000},{"timestamp":1530624600,"date":"2018-07-03","index":9478,"close":76.28,"high":77.89,"low":76.1,"open":77.41,"volume":5794900},{"timestamp":1530797400,"date":"2018-07-05","index":9479,"close":76.55,"high":77.42,"low":76.14,"open":76.62,"volume":6534500},{"timestamp":1530883800,"date":"2018-07-06","index":9480,"close":76.48,"high":77.08,"low":76.07,"open":76.48,"volume":5916200},{"timestamp":1531143000,"date":"2018-07-09","index":9481,"close":77.28,"high":77.38,"low":76.35,"open":76.84,"volume":4871400},{"timestamp":1531229400,"date":"2018-07-10","index":9482,"close":77.57,"high":78.09,"low":77.16,"open":77.44,"volume":6281800},{"timestamp":1531315800,"date":"2018-07-11","index":9483,"close":77.36,"high":77.64,"low":76.83,"open":77.13,"volume":3656600},{"timestamp":1531402200,"date":"2018-07-12","index":9484,"close":77.37,"high":78.18,"low":77.23,"open":77.94,"volume":4879200},{"timestamp":1531488600,"date":"2018-07-13","index":9485,"close":77.38,"high":77.61,"low":77.14,"open":77.2,"volume":2963100},{"timestamp":1531747800,"date":"2018-07-16","index":9486,"close":77.75,"high":78.1,"low":77.3,"open":77.36,"volume":4755100}]},{"date":"2018-03-22","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":9397,"close":65.11,"high":65.25,"low":64.48,"open":64.56,"volume":5573000},{"timestamp":1520605800,"date":"2018-03-09","index":9398,"close":66.3,"high":66.51,"low":65.36,"open":65.51,"volume":5838400},{"timestamp":1520861400,"date":"2018-03-12","index":9399,"close":66.82,"high":67.61,"low":66.32,"open":66.65,"volume":7522700},{"timestamp":1520947800,"date":"2018-03-13","index":9400,"close":66.17,"high":67.69,"low":66.13,"open":67.3,"volume":5167300},{"timestamp":1521034200,"date":"2018-03-14","index":9401,"close":66.2,"high":66.9,"low":65.67,"open":66.65,"volume":6463800},{"timestamp":1521120600,"date":"2018-03-15","index":9402,"close":66.39,"high":66.61,"low":66.13,"open":66.49,"volume":5260800},{"timestamp":1521207000,"date":"2018-03-16","index":9403,"close":65.91,"high":66.69,"low":65.91,"open":66.31,"volume":12860900},{"timestamp":1521466200,"date":"2018-03-19","index":9404,"close":65.71,"high":66.34,"low":65.19,"open":65.7,"volume":7255600},{"timestamp":1521552600,"date":"2018-03-20","index":9405,"close":66.8,"high":66.87,"low":65.93,"open":65.94,"volume":6906200},{"timestamp":1521639000,"date":"2018-03-21","index":9406,"close":66.35,"high":67.21,"low":66.31,"open":66.73,"volume":5805200},{"timestamp":1521725400,"date":"2018-03-22","index":9407,"close":64.42,"high":66.15,"low":64.23,"open":65.6,"volume":12313300}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":9408,"close":64.63,"high":67.11,"low":64.46,"open":66.7,"volume":17343800},{"timestamp":1522071000,"date":"2018-03-26","index":9409,"close":65.9,"high":66.06,"low":64.99,"open":65.08,"volume":10796000},{"timestamp":1522157400,"date":"2018-03-27","index":9410,"close":66.17,"high":67.64,"low":65.43,"open":65.89,"volume":9452500},{"timestamp":1522243800,"date":"2018-03-28","index":9411,"close":65.44,"high":67.15,"low":65.27,"open":66.59,"volume":7208400},{"timestamp":1522330200,"date":"2018-03-29","index":9412,"close":66.44,"high":66.55,"low":65.61,"open":65.7,"volume":10748300},{"timestamp":1522675800,"date":"2018-04-02","index":9413,"close":64.12,"high":66.05,"low":63.21,"open":65.97,"volume":12383900},{"timestamp":1522762200,"date":"2018-04-03","index":9414,"close":66.7,"high":66.73,"low":64.36,"open":64.47,"volume":8766400},{"timestamp":1522848600,"date":"2018-04-04","index":9415,"close":68.42,"high":68.5,"low":65.93,"open":65.97,"volume":10275800},{"timestamp":1522935000,"date":"2018-04-05","index":9416,"close":69.59,"high":69.78,"low":68.39,"open":68.5,"volume":9093300},{"timestamp":1523021400,"date":"2018-04-06","index":9417,"close":67.55,"high":69.31,"low":66.93,"open":68.51,"volume":9719300},{"timestamp":1523280600,"date":"2018-04-09","index":9418,"close":67.18,"high":68.55,"low":67.15,"open":68.39,"volume":6504500}]},{"date":"2017-12-21","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1512657000,"date":"2017-12-07","index":9336,"close":60.6,"high":61.06,"low":59.65,"open":59.86,"volume":6113300},{"timestamp":1512743400,"date":"2017-12-08","index":9337,"close":61.3,"high":61.37,"low":60.29,"open":60.5,"volume":6065200},{"timestamp":1513002600,"date":"2017-12-11","index":9338,"close":61.91,"high":62.22,"low":61.3,"open":61.37,"volume":9017800},{"timestamp":1513089000,"date":"2017-12-12","index":9339,"close":62.17,"high":62.53,"low":61.65,"open":61.81,"volume":7358000},{"timestamp":1513175400,"date":"2017-12-13","index":9340,"close":64.3,"high":64.46,"low":62.02,"open":62.22,"volume":16072600},{"timestamp":1513261800,"date":"2017-12-14","index":9341,"close":64.53,"high":64.85,"low":64.05,"open":64.43,"volume":13055100},{"timestamp":1513348200,"date":"2017-12-15","index":9342,"close":64.79,"high":65.07,"low":64.15,"open":64.89,"volume":15659300},{"timestamp":1513607400,"date":"2017-12-18","index":9343,"close":64.81,"high":65.08,"low":64.39,"open":64.93,"volume":12652000},{"timestamp":1513693800,"date":"2017-12-19","index":9344,"close":64.24,"high":65.19,"low":64.18,"open":65.15,"volume":8212500},{"timestamp":1513780200,"date":"2017-12-20","index":9345,"close":63.59,"high":64.5,"low":63.58,"open":64.39,"volume":12468600},{"timestamp":1513866600,"date":"2017-12-21","index":9346,"close":64.77,"high":64.98,"low":63.3,"open":64.29,"volume":14352300}],"post":[{"timestamp":1513953000,"date":"2017-12-22","index":9347,"close":63.29,"high":63.54,"low":60.13,"open":61.2,"volume":20414200},{"timestamp":1514298600,"date":"2017-12-26","index":9348,"close":63.65,"high":63.89,"low":62.81,"open":62.9,"volume":4563500},{"timestamp":1514385000,"date":"2017-12-27","index":9349,"close":62.95,"high":63.6,"low":62.77,"open":63.56,"volume":8959700},{"timestamp":1514471400,"date":"2017-12-28","index":9350,"close":62.95,"high":63.32,"low":62.85,"open":63,"volume":3987200},{"timestamp":1514557800,"date":"2017-12-29","index":9351,"close":62.55,"high":63.37,"low":62.55,"open":63.21,"volume":5222100},{"timestamp":1514903400,"date":"2018-01-02","index":9352,"close":63.49,"high":63.49,"low":62.85,"open":62.85,"volume":6511000},{"timestamp":1514989800,"date":"2018-01-03","index":9353,"close":63.48,"high":63.66,"low":62.76,"open":63.48,"volume":6091100},{"timestamp":1515076200,"date":"2018-01-04","index":9354,"close":63.44,"high":63.55,"low":62.55,"open":63.4,"volume":5780500},{"timestamp":1515162600,"date":"2018-01-05","index":9355,"close":63.98,"high":64.3,"low":63.47,"open":63.7,"volume":11632300},{"timestamp":1515421800,"date":"2018-01-08","index":9356,"close":64.55,"high":64.71,"low":63.98,"open":64.15,"volume":11905700},{"timestamp":1515508200,"date":"2018-01-09","index":9357,"close":64.09,"high":64.72,"low":63.47,"open":64.23,"volume":8771300}]},{"date":"2017-09-26","estimated":0.48,"reported":0.57,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":9275,"close":53.4,"high":54.09,"low":53.3,"open":53.77,"volume":7823700},{"timestamp":1505309400,"date":"2017-09-13","index":9276,"close":53.52,"high":53.64,"low":53.04,"open":53.45,"volume":6086000},{"timestamp":1505395800,"date":"2017-09-14","index":9277,"close":53.73,"high":53.89,"low":53.12,"open":53.54,"volume":7497400},{"timestamp":1505482200,"date":"2017-09-15","index":9278,"close":53.87,"high":54.06,"low":53.52,"open":53.86,"volume":10046800},{"timestamp":1505741400,"date":"2017-09-18","index":9279,"close":53.5,"high":54.16,"low":53.4,"open":53.87,"volume":8166400},{"timestamp":1505827800,"date":"2017-09-19","index":9280,"close":53.33,"high":54.05,"low":52.51,"open":52.78,"volume":14707200},{"timestamp":1505914200,"date":"2017-09-20","index":9281,"close":53.56,"high":53.64,"low":53.04,"open":53.49,"volume":7058000},{"timestamp":1506000600,"date":"2017-09-21","index":9282,"close":53.19,"high":53.64,"low":53.09,"open":53.55,"volume":8065400},{"timestamp":1506087000,"date":"2017-09-22","index":9283,"close":53.24,"high":53.61,"low":52.8,"open":53.02,"volume":10962400},{"timestamp":1506346200,"date":"2017-09-25","index":9284,"close":53.23,"high":53.56,"low":53,"open":53.08,"volume":12262400},{"timestamp":1506432600,"date":"2017-09-26","index":9285,"close":53.7,"high":53.97,"low":52.98,"open":53.18,"volume":16183700}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":9286,"close":52.67,"high":52.69,"low":51.03,"open":52.17,"volume":36202500},{"timestamp":1506605400,"date":"2017-09-28","index":9287,"close":52.63,"high":53.03,"low":52.33,"open":52.8,"volume":11334700},{"timestamp":1506691800,"date":"2017-09-29","index":9288,"close":51.85,"high":52.82,"low":51.76,"open":52.59,"volume":12189900},{"timestamp":1506951000,"date":"2017-10-02","index":9289,"close":51.87,"high":52.21,"low":51.66,"open":52.16,"volume":7516200},{"timestamp":1507037400,"date":"2017-10-03","index":9290,"close":51.47,"high":52.05,"low":51.4,"open":52,"volume":8126700},{"timestamp":1507123800,"date":"2017-10-04","index":9291,"close":52.08,"high":52.13,"low":51.4,"open":51.51,"volume":8204300},{"timestamp":1507210200,"date":"2017-10-05","index":9292,"close":52.18,"high":52.32,"low":51.78,"open":52.01,"volume":5287400},{"timestamp":1507296600,"date":"2017-10-06","index":9293,"close":52.42,"high":52.46,"low":52.12,"open":52.2,"volume":5360300},{"timestamp":1507555800,"date":"2017-10-09","index":9294,"close":51.52,"high":52.3,"low":51.5,"open":52.23,"volume":6875100},{"timestamp":1507642200,"date":"2017-10-10","index":9295,"close":51.53,"high":51.82,"low":51.37,"open":51.58,"volume":8372700},{"timestamp":1507728600,"date":"2017-10-11","index":9296,"close":51.03,"high":51.52,"low":50.83,"open":51.39,"volume":9109600}]},{"date":"2017-06-29","estimated":0.5,"reported":0.6,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":9214,"close":52.9,"high":54.05,"low":52.73,"open":54,"volume":16041100},{"timestamp":1497619800,"date":"2017-06-16","index":9215,"close":51.1,"high":51.84,"low":50.79,"open":51.75,"volume":25725500},{"timestamp":1497879000,"date":"2017-06-19","index":9216,"close":52.02,"high":52.22,"low":51.4,"open":51.42,"volume":11265300},{"timestamp":1497965400,"date":"2017-06-20","index":9217,"close":51.56,"high":52.13,"low":51.1,"open":52.05,"volume":10676500},{"timestamp":1498051800,"date":"2017-06-21","index":9218,"close":52.59,"high":52.69,"low":51.9,"open":51.9,"volume":13021700},{"timestamp":1498138200,"date":"2017-06-22","index":9219,"close":52.4,"high":52.62,"low":52.09,"open":52.6,"volume":10660700},{"timestamp":1498224600,"date":"2017-06-23","index":9220,"close":52.85,"high":52.92,"low":51.67,"open":52.15,"volume":8522400},{"timestamp":1498483800,"date":"2017-06-26","index":9221,"close":53.28,"high":53.57,"low":52.67,"open":52.95,"volume":7966200},{"timestamp":1498570200,"date":"2017-06-27","index":9222,"close":52.95,"high":53.26,"low":52.64,"open":53.19,"volume":7873100},{"timestamp":1498656600,"date":"2017-06-28","index":9223,"close":53.36,"high":53.61,"low":52.96,"open":53.17,"volume":7527200},{"timestamp":1498743000,"date":"2017-06-29","index":9224,"close":53.17,"high":53.63,"low":52.99,"open":53.33,"volume":14801900}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":9225,"close":59,"high":59.71,"low":56.5,"open":56.6,"volume":46553000},{"timestamp":1499088600,"date":"2017-07-03","index":9226,"close":58.65,"high":59.01,"low":58.33,"open":58.37,"volume":9910000},{"timestamp":1499261400,"date":"2017-07-05","index":9227,"close":57.56,"high":58.29,"low":57.51,"open":58.24,"volume":16167000},{"timestamp":1499347800,"date":"2017-07-06","index":9228,"close":57.16,"high":57.72,"low":57,"open":57.45,"volume":9035700},{"timestamp":1499434200,"date":"2017-07-07","index":9229,"close":57.98,"high":58.08,"low":57.03,"open":57.4,"volume":8145400},{"timestamp":1499693400,"date":"2017-07-10","index":9230,"close":58.73,"high":58.81,"low":57.68,"open":57.89,"volume":8942400},{"timestamp":1499779800,"date":"2017-07-11","index":9231,"close":58.18,"high":58.93,"low":58.04,"open":58.54,"volume":7223000},{"timestamp":1499866200,"date":"2017-07-12","index":9232,"close":58.22,"high":58.75,"low":58.1,"open":58.31,"volume":7243100},{"timestamp":1499952600,"date":"2017-07-13","index":9233,"close":57.94,"high":58.58,"low":57.93,"open":58.22,"volume":8108600},{"timestamp":1500039000,"date":"2017-07-14","index":9234,"close":58,"high":58.21,"low":57.64,"open":57.95,"volume":6345300},{"timestamp":1500298200,"date":"2017-07-17","index":9235,"close":57.79,"high":58.35,"low":57.76,"open":58,"volume":6885000}]},{"date":"2017-03-21","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9144,"close":56.55,"high":56.99,"low":56.02,"open":56.71,"volume":7124400},{"timestamp":1488983400,"date":"2017-03-08","index":9145,"close":56.51,"high":56.94,"low":56.31,"open":56.94,"volume":7604800},{"timestamp":1489069800,"date":"2017-03-09","index":9146,"close":56.36,"high":56.66,"low":56.09,"open":56.61,"volume":6165700},{"timestamp":1489156200,"date":"2017-03-10","index":9147,"close":56.43,"high":56.99,"low":56.26,"open":56.49,"volume":8882400},{"timestamp":1489411800,"date":"2017-03-13","index":9148,"close":56.67,"high":56.82,"low":56.11,"open":56.43,"volume":7235900},{"timestamp":1489498200,"date":"2017-03-14","index":9149,"close":57.28,"high":58.01,"low":56.72,"open":56.87,"volume":9286900},{"timestamp":1489584600,"date":"2017-03-15","index":9150,"close":57.66,"high":57.99,"low":56.75,"open":57.63,"volume":10067500},{"timestamp":1489671000,"date":"2017-03-16","index":9151,"close":57.6,"high":57.72,"low":56.83,"open":57.43,"volume":9895000},{"timestamp":1489757400,"date":"2017-03-17","index":9152,"close":57.8,"high":57.89,"low":57.31,"open":57.77,"volume":10791500},{"timestamp":1490016600,"date":"2017-03-20","index":9153,"close":58.68,"high":58.81,"low":57.96,"open":58,"volume":13352500},{"timestamp":1490103000,"date":"2017-03-21","index":9154,"close":58.01,"high":59,"low":57.72,"open":58.78,"volume":15269800}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9155,"close":53.92,"high":55,"low":53.76,"open":54.76,"volume":37413400},{"timestamp":1490275800,"date":"2017-03-23","index":9156,"close":55.37,"high":55.55,"low":54.52,"open":54.61,"volume":23848300},{"timestamp":1490362200,"date":"2017-03-24","index":9157,"close":56.36,"high":56.64,"low":55.12,"open":55.29,"volume":14438600},{"timestamp":1490621400,"date":"2017-03-27","index":9158,"close":55.93,"high":56.25,"low":55.54,"open":55.64,"volume":8663600},{"timestamp":1490707800,"date":"2017-03-28","index":9159,"close":56.62,"high":56.78,"low":55.79,"open":55.99,"volume":7823900},{"timestamp":1490794200,"date":"2017-03-29","index":9160,"close":56.68,"high":57.1,"low":56.35,"open":56.41,"volume":7456200},{"timestamp":1490880600,"date":"2017-03-30","index":9161,"close":56.04,"high":56.6,"low":55.81,"open":56.48,"volume":7210500},{"timestamp":1490967000,"date":"2017-03-31","index":9162,"close":55.73,"high":56.03,"low":55.65,"open":56,"volume":5905600},{"timestamp":1491226200,"date":"2017-04-03","index":9163,"close":55.56,"high":55.8,"low":55.15,"open":55.74,"volume":7088800},{"timestamp":1491312600,"date":"2017-04-04","index":9164,"close":55.04,"high":55.3,"low":54.83,"open":55.15,"volume":8843300},{"timestamp":1491399000,"date":"2017-04-05","index":9165,"close":54.98,"high":55.8,"low":54.5,"open":54.97,"volume":7722100}]},{"date":"2016-12-20","estimated":0.43,"reported":0.5,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9083,"close":50.57,"high":51.1,"low":50.26,"open":50.83,"volume":12496300},{"timestamp":1481121000,"date":"2016-12-07","index":9084,"close":52.1,"high":52.25,"low":50.6,"open":50.79,"volume":10412600},{"timestamp":1481207400,"date":"2016-12-08","index":9085,"close":51.55,"high":52.47,"low":51.45,"open":52.15,"volume":9260900},{"timestamp":1481293800,"date":"2016-12-09","index":9086,"close":51.72,"high":51.97,"low":51.5,"open":51.76,"volume":5869800},{"timestamp":1481553000,"date":"2016-12-12","index":9087,"close":51.54,"high":51.9,"low":50.94,"open":51.5,"volume":11459500},{"timestamp":1481639400,"date":"2016-12-13","index":9088,"close":52.3,"high":53.22,"low":51.83,"open":51.83,"volume":11442300},{"timestamp":1481725800,"date":"2016-12-14","index":9089,"close":51.79,"high":52.34,"low":51.59,"open":52.24,"volume":8012800},{"timestamp":1481812200,"date":"2016-12-15","index":9090,"close":51.29,"high":52.04,"low":51.09,"open":52,"volume":9567500},{"timestamp":1481898600,"date":"2016-12-16","index":9091,"close":50.92,"high":51.64,"low":50.67,"open":51.6,"volume":13984900},{"timestamp":1482157800,"date":"2016-12-19","index":9092,"close":50.85,"high":51.36,"low":50.48,"open":50.91,"volume":9451700},{"timestamp":1482244200,"date":"2016-12-20","index":9093,"close":51.79,"high":51.99,"low":50.75,"open":51.06,"volume":15984100}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9094,"close":52.3,"high":53.35,"low":51.55,"open":52.9,"volume":23236400},{"timestamp":1482417000,"date":"2016-12-22","index":9095,"close":52.14,"high":53,"low":52.03,"open":52.8,"volume":11798900},{"timestamp":1482503400,"date":"2016-12-23","index":9096,"close":51.91,"high":52.35,"low":51.67,"open":51.99,"volume":9360800},{"timestamp":1482849000,"date":"2016-12-27","index":9097,"close":51.29,"high":52.25,"low":51.2,"open":51.8,"volume":8175000},{"timestamp":1482935400,"date":"2016-12-28","index":9098,"close":51.02,"high":51.5,"low":50.87,"open":51.31,"volume":6318000},{"timestamp":1483021800,"date":"2016-12-29","index":9099,"close":51.06,"high":51.24,"low":50.88,"open":51,"volume":4680800},{"timestamp":1483108200,"date":"2016-12-30","index":9100,"close":50.83,"high":51.33,"low":50.7,"open":51.1,"volume":7384300},{"timestamp":1483453800,"date":"2017-01-03","index":9101,"close":51.98,"high":52.5,"low":51.77,"open":51.99,"volume":13295600},{"timestamp":1483540200,"date":"2017-01-04","index":9102,"close":53.07,"high":53.35,"low":52.09,"open":52.23,"volume":13759500},{"timestamp":1483626600,"date":"2017-01-05","index":9103,"close":53.06,"high":53.1,"low":52.44,"open":52.92,"volume":8682200},{"timestamp":1483713000,"date":"2017-01-06","index":9104,"close":53.91,"high":54.09,"low":52.98,"open":53.09,"volume":12532400}]},{"date":"2016-09-27","estimated":0.56,"reported":0.73,"pre":[{"timestamp":1473773400,"date":"2016-09-13","index":9024,"close":55.37,"high":55.94,"low":55.12,"open":55.86,"volume":7359400},{"timestamp":1473859800,"date":"2016-09-14","index":9025,"close":55.13,"high":55.56,"low":54.93,"open":55.16,"volume":7621200},{"timestamp":1473946200,"date":"2016-09-15","index":9026,"close":55.47,"high":55.54,"low":54.81,"open":55,"volume":6283900},{"timestamp":1474032600,"date":"2016-09-16","index":9027,"close":55.18,"high":55.36,"low":55.05,"open":55.24,"volume":11715400},{"timestamp":1474291800,"date":"2016-09-19","index":9028,"close":54.95,"high":55.47,"low":54.93,"open":55.38,"volume":7671300},{"timestamp":1474378200,"date":"2016-09-20","index":9029,"close":54.87,"high":55.44,"low":54.76,"open":55.26,"volume":8563000},{"timestamp":1474464600,"date":"2016-09-21","index":9030,"close":55.34,"high":55.38,"low":54.61,"open":55.02,"volume":8041700},{"timestamp":1474551000,"date":"2016-09-22","index":9031,"close":55.41,"high":55.98,"low":55.24,"open":55.47,"volume":8052400},{"timestamp":1474637400,"date":"2016-09-23","index":9032,"close":55.15,"high":55.71,"low":54.91,"open":55.02,"volume":8921700},{"timestamp":1474896600,"date":"2016-09-26","index":9033,"close":54.4,"high":55,"low":54.08,"open":54.8,"volume":11629600},{"timestamp":1474983000,"date":"2016-09-27","index":9034,"close":55.34,"high":55.54,"low":53.9,"open":54.25,"volume":17945200}],"post":[{"timestamp":1475069400,"date":"2016-09-28","index":9035,"close":53.25,"high":55,"low":52.8,"open":54.6,"volume":33213000},{"timestamp":1475155800,"date":"2016-09-29","index":9036,"close":52.16,"high":53.58,"low":52.12,"open":52.92,"volume":16993900},{"timestamp":1475242200,"date":"2016-09-30","index":9037,"close":52.65,"high":53.06,"low":52.28,"open":52.57,"volume":12940200},{"timestamp":1475501400,"date":"2016-10-03","index":9038,"close":52.67,"high":53,"low":52.42,"open":52.54,"volume":7632500},{"timestamp":1475587800,"date":"2016-10-04","index":9039,"close":52.14,"high":53.06,"low":52.08,"open":52.9,"volume":10737400},{"timestamp":1475674200,"date":"2016-10-05","index":9040,"close":52.12,"high":52.64,"low":52.1,"open":52.15,"volume":7244100},{"timestamp":1475760600,"date":"2016-10-06","index":9041,"close":52.03,"high":52.33,"low":51.97,"open":52.2,"volume":9391700},{"timestamp":1475847000,"date":"2016-10-07","index":9042,"close":51.79,"high":52.46,"low":51.68,"open":52.42,"volume":8407100},{"timestamp":1476106200,"date":"2016-10-10","index":9043,"close":51.79,"high":52.25,"low":51.77,"open":52.13,"volume":5469300},{"timestamp":1476192600,"date":"2016-10-11","index":9044,"close":51.82,"high":52.25,"low":51.52,"open":51.95,"volume":9203500},{"timestamp":1476279000,"date":"2016-10-12","index":9045,"close":52.44,"high":52.71,"low":51.8,"open":52.01,"volume":9301300}]},{"date":"2016-06-28","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1465911000,"date":"2016-06-14","index":8961,"close":54.12,"high":54.94,"low":54.08,"open":54.58,"volume":9585600},{"timestamp":1465997400,"date":"2016-06-15","index":8962,"close":54.31,"high":55.06,"low":54.24,"open":54.24,"volume":7498400},{"timestamp":1466083800,"date":"2016-06-16","index":8963,"close":53.47,"high":53.64,"low":52.94,"open":53.54,"volume":14456500},{"timestamp":1466170200,"date":"2016-06-17","index":8964,"close":53.71,"high":53.87,"low":53.16,"open":53.45,"volume":11007100},{"timestamp":1466429400,"date":"2016-06-20","index":8965,"close":54.36,"high":55.15,"low":54.23,"open":54.23,"volume":8429400},{"timestamp":1466515800,"date":"2016-06-21","index":8966,"close":54.77,"high":55.09,"low":54.44,"open":54.46,"volume":8278200},{"timestamp":1466602200,"date":"2016-06-22","index":8967,"close":54.57,"high":55.14,"low":54.53,"open":55,"volume":7019600},{"timestamp":1466688600,"date":"2016-06-23","index":8968,"close":54.12,"high":55.18,"low":53.95,"open":55.11,"volume":11219800},{"timestamp":1466775000,"date":"2016-06-24","index":8969,"close":52.59,"high":53.36,"low":52.18,"open":52.36,"volume":18481200},{"timestamp":1467034200,"date":"2016-06-27","index":8970,"close":51.89,"high":52.52,"low":51.48,"open":52,"volume":15265700},{"timestamp":1467120600,"date":"2016-06-28","index":8971,"close":53.09,"high":53.2,"low":51.57,"open":52.04,"volume":20837800}],"post":[{"timestamp":1467207000,"date":"2016-06-29","index":8972,"close":55.13,"high":55.14,"low":52.89,"open":54.5,"volume":36084800},{"timestamp":1467293400,"date":"2016-06-30","index":8973,"close":55.2,"high":55.43,"low":54.6,"open":55.29,"volume":17350500},{"timestamp":1467379800,"date":"2016-07-01","index":8974,"close":55.61,"high":55.81,"low":54.91,"open":55.07,"volume":9285100},{"timestamp":1467725400,"date":"2016-07-05","index":8975,"close":55.2,"high":55.91,"low":55.01,"open":55.34,"volume":10256100},{"timestamp":1467811800,"date":"2016-07-06","index":8976,"close":55.8,"high":55.81,"low":54.82,"open":54.88,"volume":7863400},{"timestamp":1467898200,"date":"2016-07-07","index":8977,"close":55.92,"high":55.98,"low":55.56,"open":55.8,"volume":6948000},{"timestamp":1467984600,"date":"2016-07-08","index":8978,"close":56.72,"high":56.82,"low":56.09,"open":56.1,"volume":8645900},{"timestamp":1468243800,"date":"2016-07-11","index":8979,"close":56.83,"high":57.23,"low":56.71,"open":56.83,"volume":8122500},{"timestamp":1468330200,"date":"2016-07-12","index":8980,"close":58.06,"high":58.2,"low":57.07,"open":57.09,"volume":11164400},{"timestamp":1468416600,"date":"2016-07-13","index":8981,"close":57.99,"high":58.44,"low":57.73,"open":58.18,"volume":9126500},{"timestamp":1468503000,"date":"2016-07-14","index":8982,"close":58.49,"high":58.6,"low":58.15,"open":58.3,"volume":7488400}]},{"date":"2016-03-22","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1457447400,"date":"2016-03-08","index":8893,"close":59.81,"high":60.6,"low":58.71,"open":59.03,"volume":9307900},{"timestamp":1457533800,"date":"2016-03-09","index":8894,"close":58.33,"high":59.62,"low":57.95,"open":59.58,"volume":12766900},{"timestamp":1457620200,"date":"2016-03-10","index":8895,"close":58.88,"high":59.04,"low":57.97,"open":58.7,"volume":9402600},{"timestamp":1457706600,"date":"2016-03-11","index":8896,"close":60.08,"high":60.44,"low":59.13,"open":59.13,"volume":8834400},{"timestamp":1457962200,"date":"2016-03-14","index":8897,"close":60.81,"high":61.33,"low":60.1,"open":60.19,"volume":7090500},{"timestamp":1458048600,"date":"2016-03-15","index":8898,"close":61.4,"high":61.75,"low":60.36,"open":60.5,"volume":6188800},{"timestamp":1458135000,"date":"2016-03-16","index":8899,"close":61.86,"high":62.23,"low":61.29,"open":61.47,"volume":7018300},{"timestamp":1458221400,"date":"2016-03-17","index":8900,"close":63.18,"high":63.38,"low":61.74,"open":61.76,"volume":9926800},{"timestamp":1458307800,"date":"2016-03-18","index":8901,"close":62.99,"high":63.98,"low":62.85,"open":63.55,"volume":13192900},{"timestamp":1458567000,"date":"2016-03-21","index":8902,"close":64.72,"high":65.29,"low":63.4,"open":63.55,"volume":13635400},{"timestamp":1458653400,"date":"2016-03-22","index":8903,"close":64.9,"high":65.44,"low":64.17,"open":64.83,"volume":18212900}],"post":[{"timestamp":1458739800,"date":"2016-03-23","index":8904,"close":62.44,"high":63.45,"low":61.15,"open":61.33,"volume":26987000},{"timestamp":1458826200,"date":"2016-03-24","index":8905,"close":61.65,"high":62.14,"low":61.12,"open":62.06,"volume":12231300},{"timestamp":1459171800,"date":"2016-03-28","index":8906,"close":61.34,"high":61.98,"low":61.25,"open":61.58,"volume":7899000},{"timestamp":1459258200,"date":"2016-03-29","index":8907,"close":61.49,"high":61.9,"low":61.25,"open":61.26,"volume":7837800},{"timestamp":1459344600,"date":"2016-03-30","index":8908,"close":62.04,"high":62.41,"low":61.77,"open":61.77,"volume":7859300},{"timestamp":1459431000,"date":"2016-03-31","index":8909,"close":61.47,"high":62.64,"low":61.31,"open":61.99,"volume":8257800},{"timestamp":1459517400,"date":"2016-04-01","index":8910,"close":61.59,"high":61.82,"low":61.15,"open":61.22,"volume":7555300},{"timestamp":1459776600,"date":"2016-04-04","index":8911,"close":59.97,"high":61.85,"low":59.42,"open":61.73,"volume":16523400},{"timestamp":1459863000,"date":"2016-04-05","index":8912,"close":59.67,"high":60.17,"low":59.44,"open":59.62,"volume":7554000},{"timestamp":1459949400,"date":"2016-04-06","index":8913,"close":60.31,"high":60.68,"low":59.19,"open":59.6,"volume":10201500},{"timestamp":1460035800,"date":"2016-04-07","index":8914,"close":60.3,"high":60.58,"low":59.71,"open":59.79,"volume":7092900}]},{"date":"2015-12-22","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":8832,"close":65.85,"high":66.37,"low":65.21,"open":65.43,"volume":5605800},{"timestamp":1449671400,"date":"2015-12-09","index":8833,"close":64.42,"high":65.77,"low":63.87,"open":65.38,"volume":7442800},{"timestamp":1449757800,"date":"2015-12-10","index":8834,"close":64.32,"high":64.82,"low":64,"open":64.36,"volume":5682600},{"timestamp":1449844200,"date":"2015-12-11","index":8835,"close":63.15,"high":63.87,"low":62.83,"open":63.81,"volume":8276000},{"timestamp":1450103400,"date":"2015-12-14","index":8836,"close":63.93,"high":64.17,"low":63.06,"open":63.31,"volume":7991400},{"timestamp":1450189800,"date":"2015-12-15","index":8837,"close":64.31,"high":65,"low":64.18,"open":64.8,"volume":6869600},{"timestamp":1450276200,"date":"2015-12-16","index":8838,"close":65.46,"high":65.6,"low":64.41,"open":64.68,"volume":7542200},{"timestamp":1450362600,"date":"2015-12-17","index":8839,"close":65.11,"high":65.93,"low":65.04,"open":65.85,"volume":7400800},{"timestamp":1450449000,"date":"2015-12-18","index":8840,"close":64.26,"high":65.26,"low":64.18,"open":64.86,"volume":13804600},{"timestamp":1450708200,"date":"2015-12-21","index":8841,"close":64.9,"high":65.15,"low":64.31,"open":64.84,"volume":8972600},{"timestamp":1450794600,"date":"2015-12-22","index":8842,"close":65.93,"high":65.93,"low":64.91,"open":65.74,"volume":17218400}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":8843,"close":64.36,"high":68.19,"low":63.91,"open":68.12,"volume":57319400},{"timestamp":1450967400,"date":"2015-12-24","index":8844,"close":63.18,"high":64.73,"low":62.15,"open":64.55,"volume":13889100},{"timestamp":1451313000,"date":"2015-12-28","index":8845,"close":63.81,"high":63.88,"low":62.8,"open":63.21,"volume":8786800},{"timestamp":1451399400,"date":"2015-12-29","index":8846,"close":64.26,"high":64.48,"low":64.02,"open":64.31,"volume":6708600},{"timestamp":1451485800,"date":"2015-12-30","index":8847,"close":63.25,"high":64.4,"low":63.17,"open":64.36,"volume":5817900},{"timestamp":1451572200,"date":"2015-12-31","index":8848,"close":62.5,"high":63.17,"low":62.5,"open":63.15,"volume":6454700},{"timestamp":1451917800,"date":"2016-01-04","index":8849,"close":61.52,"high":61.91,"low":60.86,"open":61.11,"volume":11626800},{"timestamp":1452004200,"date":"2016-01-05","index":8850,"close":62.38,"high":62.59,"low":61.72,"open":61.72,"volume":9220600},{"timestamp":1452090600,"date":"2016-01-06","index":8851,"close":61.49,"high":62.04,"low":61.15,"open":61.3,"volume":6551600},{"timestamp":1452177000,"date":"2016-01-07","index":8852,"close":59.85,"high":61.26,"low":59.78,"open":60.39,"volume":10881300},{"timestamp":1452263400,"date":"2016-01-08","index":8853,"close":58.87,"high":60.79,"low":58.66,"open":60.06,"volume":11191300}]},{"date":"2015-09-24","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1441891800,"date":"2015-09-10","index":8770,"close":55.19,"high":55.52,"low":54.47,"open":54.83,"volume":7363000},{"timestamp":1441978200,"date":"2015-09-11","index":8771,"close":55.91,"high":55.92,"low":54.99,"open":55.12,"volume":5589600},{"timestamp":1442237400,"date":"2015-09-14","index":8772,"close":55.94,"high":56.03,"low":55.57,"open":55.76,"volume":6833200},{"timestamp":1442323800,"date":"2015-09-15","index":8773,"close":56.92,"high":57.04,"low":55.4,"open":55.95,"volume":7699400},{"timestamp":1442410200,"date":"2015-09-16","index":8774,"close":57.79,"high":57.96,"low":56.92,"open":57.17,"volume":8104400},{"timestamp":1442496600,"date":"2015-09-17","index":8775,"close":57.63,"high":58.4,"low":57.28,"open":57.62,"volume":8062600},{"timestamp":1442583000,"date":"2015-09-18","index":8776,"close":57.53,"high":57.81,"low":56.88,"open":57.08,"volume":18615000},{"timestamp":1442842200,"date":"2015-09-21","index":8777,"close":58.28,"high":58.54,"low":57.38,"open":57.83,"volume":8746600},{"timestamp":1442928600,"date":"2015-09-22","index":8778,"close":57.99,"high":58.08,"low":57.19,"open":57.63,"volume":7555400},{"timestamp":1443015000,"date":"2015-09-23","index":8779,"close":57.72,"high":58.3,"low":57.6,"open":57.99,"volume":9055800},{"timestamp":1443101400,"date":"2015-09-24","index":8780,"close":57.4,"high":57.58,"low":56.75,"open":57.15,"volume":14352600}],"post":[{"timestamp":1443187800,"date":"2015-09-25","index":8781,"close":62.5,"high":62.97,"low":61.35,"open":61.56,"volume":36968200},{"timestamp":1443447000,"date":"2015-09-28","index":8782,"close":61.07,"high":62.38,"low":60.42,"open":62.25,"volume":16450800},{"timestamp":1443533400,"date":"2015-09-29","index":8783,"close":59.83,"high":61.04,"low":59.53,"open":61,"volume":14414400},{"timestamp":1443619800,"date":"2015-09-30","index":8784,"close":61.49,"high":61.56,"low":60.37,"open":60.37,"volume":9437800},{"timestamp":1443706200,"date":"2015-10-01","index":8785,"close":61.92,"high":61.97,"low":60.64,"open":61.58,"volume":8994200},{"timestamp":1443792600,"date":"2015-10-02","index":8786,"close":62.6,"high":62.6,"low":60.78,"open":61.04,"volume":9114400},{"timestamp":1444051800,"date":"2015-10-05","index":8787,"close":62.13,"high":63.24,"low":62.04,"open":62.92,"volume":9646400},{"timestamp":1444138200,"date":"2015-10-06","index":8788,"close":61.6,"high":62.4,"low":61.29,"open":62.13,"volume":7665400},{"timestamp":1444224600,"date":"2015-10-07","index":8789,"close":61.05,"high":62.22,"low":60.5,"open":61.81,"volume":10215400},{"timestamp":1444311000,"date":"2015-10-08","index":8790,"close":62.46,"high":62.62,"low":61.33,"open":61.46,"volume":7622600},{"timestamp":1444397400,"date":"2015-10-09","index":8791,"close":62.47,"high":62.67,"low":62.04,"open":62.28,"volume":6940600}]},{"date":"2015-06-25","estimated":0.42,"reported":0.49,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":8707,"close":51.94,"high":52.56,"low":51.74,"open":52.54,"volume":6178000},{"timestamp":1434115800,"date":"2015-06-12","index":8708,"close":51.89,"high":52.05,"low":51.6,"open":51.78,"volume":4133000},{"timestamp":1434375000,"date":"2015-06-15","index":8709,"close":51.67,"high":51.92,"low":51.37,"open":51.55,"volume":4902000},{"timestamp":1434461400,"date":"2015-06-16","index":8710,"close":52.28,"high":52.49,"low":51.72,"open":51.74,"volume":5034000},{"timestamp":1434547800,"date":"2015-06-17","index":8711,"close":52.38,"high":52.58,"low":52.04,"open":52.37,"volume":4072400},{"timestamp":1434634200,"date":"2015-06-18","index":8712,"close":53,"high":53.33,"low":52.51,"open":52.53,"volume":5690600},{"timestamp":1434720600,"date":"2015-06-19","index":8713,"close":53.26,"high":53.42,"low":52.97,"open":53.01,"volume":7285600},{"timestamp":1434979800,"date":"2015-06-22","index":8714,"close":53.4,"high":53.72,"low":53.33,"open":53.43,"volume":4186600},{"timestamp":1435066200,"date":"2015-06-23","index":8715,"close":53.6,"high":53.63,"low":53.41,"open":53.6,"volume":5934200},{"timestamp":1435152600,"date":"2015-06-24","index":8716,"close":53.11,"high":53.69,"low":53.02,"open":53.6,"volume":5056200},{"timestamp":1435239000,"date":"2015-06-25","index":8717,"close":52.61,"high":53.4,"low":52.33,"open":53.4,"volume":10811400}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":8718,"close":54.85,"high":55.17,"low":54.19,"open":54.19,"volume":20287600},{"timestamp":1435584600,"date":"2015-06-29","index":8719,"close":53.83,"high":54.74,"low":53.83,"open":54.63,"volume":9005000},{"timestamp":1435671000,"date":"2015-06-30","index":8720,"close":54.01,"high":54.44,"low":53.9,"open":54.42,"volume":7531200},{"timestamp":1435757400,"date":"2015-07-01","index":8721,"close":54.72,"high":54.72,"low":54.29,"open":54.47,"volume":5924000},{"timestamp":1435843800,"date":"2015-07-02","index":8722,"close":54.94,"high":55.37,"low":54.54,"open":54.96,"volume":5900000},{"timestamp":1436189400,"date":"2015-07-06","index":8723,"close":54.92,"high":55.26,"low":54.51,"open":54.54,"volume":4991400},{"timestamp":1436275800,"date":"2015-07-07","index":8724,"close":55.65,"high":55.67,"low":54.53,"open":55.04,"volume":7207000},{"timestamp":1436362200,"date":"2015-07-08","index":8725,"close":54.63,"high":55.38,"low":54.5,"open":55.11,"volume":6733600},{"timestamp":1436448600,"date":"2015-07-09","index":8726,"close":54.72,"high":55.46,"low":54.6,"open":55.12,"volume":6168400},{"timestamp":1436535000,"date":"2015-07-10","index":8727,"close":55.26,"high":55.4,"low":54.5,"open":55.26,"volume":5159200},{"timestamp":1436794200,"date":"2015-07-13","index":8728,"close":56.21,"high":56.28,"low":55.4,"open":55.62,"volume":5047600}]},{"date":"2015-03-19","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1425565800,"date":"2015-03-05","index":8639,"close":49.23,"high":49.34,"low":48.9,"open":48.98,"volume":6633600},{"timestamp":1425652200,"date":"2015-03-06","index":8640,"close":48.46,"high":49.35,"low":48.3,"open":49.23,"volume":7174600},{"timestamp":1425907800,"date":"2015-03-09","index":8641,"close":48.72,"high":48.91,"low":48.47,"open":48.54,"volume":5938800},{"timestamp":1425994200,"date":"2015-03-10","index":8642,"close":48.26,"high":48.49,"low":48.13,"open":48.21,"volume":7096000},{"timestamp":1426080600,"date":"2015-03-11","index":8643,"close":47.67,"high":48.54,"low":47.59,"open":48.19,"volume":7484200},{"timestamp":1426167000,"date":"2015-03-12","index":8644,"close":48.52,"high":48.55,"low":47.69,"open":47.75,"volume":5809800},{"timestamp":1426253400,"date":"2015-03-13","index":8645,"close":47.9,"high":48.74,"low":47.65,"open":48.52,"volume":7396200},{"timestamp":1426512600,"date":"2015-03-16","index":8646,"close":48.22,"high":48.4,"low":47.97,"open":48.1,"volume":8497000},{"timestamp":1426599000,"date":"2015-03-17","index":8647,"close":48.27,"high":48.39,"low":47.76,"open":48.07,"volume":6408200},{"timestamp":1426685400,"date":"2015-03-18","index":8648,"close":48.76,"high":48.94,"low":47.81,"open":48.27,"volume":8855600},{"timestamp":1426771800,"date":"2015-03-19","index":8649,"close":49.16,"high":49.31,"low":48.6,"open":48.9,"volume":13536000}],"post":[{"timestamp":1426858200,"date":"2015-03-20","index":8650,"close":50.99,"high":51.9,"low":50.63,"open":51.31,"volume":29779800},{"timestamp":1427117400,"date":"2015-03-23","index":8651,"close":50.73,"high":51.3,"low":50.6,"open":50.78,"volume":10471800},{"timestamp":1427203800,"date":"2015-03-24","index":8652,"close":50.33,"high":50.83,"low":50.3,"open":50.53,"volume":7598800},{"timestamp":1427290200,"date":"2015-03-25","index":8653,"close":49.49,"high":50.59,"low":49.47,"open":50.5,"volume":8133400},{"timestamp":1427376600,"date":"2015-03-26","index":8654,"close":49.67,"high":50.04,"low":48.83,"open":49.17,"volume":9479800},{"timestamp":1427463000,"date":"2015-03-27","index":8655,"close":49.94,"high":50.09,"low":49.56,"open":49.56,"volume":4403600},{"timestamp":1427722200,"date":"2015-03-30","index":8656,"close":50.44,"high":50.78,"low":50.27,"open":50.62,"volume":5435400},{"timestamp":1427808600,"date":"2015-03-31","index":8657,"close":50.17,"high":50.92,"low":50.15,"open":50.44,"volume":6309200},{"timestamp":1427895000,"date":"2015-04-01","index":8658,"close":49.78,"high":50.14,"low":49.17,"open":50,"volume":6605400},{"timestamp":1427981400,"date":"2015-04-02","index":8659,"close":49.83,"high":50.16,"low":49.69,"open":50.02,"volume":3840400},{"timestamp":1428327000,"date":"2015-04-06","index":8660,"close":49.87,"high":50.31,"low":49.28,"open":49.38,"volume":5027400}]},{"date":"2014-12-18","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":8578,"close":49.53,"high":49.69,"low":49.03,"open":49.25,"volume":4128200},{"timestamp":1417789800,"date":"2014-12-05","index":8579,"close":49.67,"high":49.75,"low":49.42,"open":49.63,"volume":3408200},{"timestamp":1418049000,"date":"2014-12-08","index":8580,"close":48.86,"high":49.53,"low":48.65,"open":49.53,"volume":5155200},{"timestamp":1418135400,"date":"2014-12-09","index":8581,"close":48.51,"high":48.7,"low":47.99,"open":48.53,"volume":5989000},{"timestamp":1418221800,"date":"2014-12-10","index":8582,"close":48.83,"high":49.12,"low":48.23,"open":48.24,"volume":6457800},{"timestamp":1418308200,"date":"2014-12-11","index":8583,"close":48.47,"high":49.3,"low":48.42,"open":48.74,"volume":8723600},{"timestamp":1418394600,"date":"2014-12-12","index":8584,"close":48.08,"high":48.94,"low":48.08,"open":48.33,"volume":8243800},{"timestamp":1418653800,"date":"2014-12-15","index":8585,"close":47.72,"high":48.47,"low":47.39,"open":48.22,"volume":10152600},{"timestamp":1418740200,"date":"2014-12-16","index":8586,"close":46.6,"high":47.71,"low":46.49,"open":47.67,"volume":14614400},{"timestamp":1418826600,"date":"2014-12-17","index":8587,"close":47.25,"high":47.38,"low":46.45,"open":46.87,"volume":11205200},{"timestamp":1418913000,"date":"2014-12-18","index":8588,"close":48.54,"high":48.54,"low":47.53,"open":48.13,"volume":18960800}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":8589,"close":47.42,"high":48.14,"low":46.42,"open":47.75,"volume":27002000},{"timestamp":1419258600,"date":"2014-12-22","index":8590,"close":47.97,"high":47.97,"low":47.51,"open":47.56,"volume":7662200},{"timestamp":1419345000,"date":"2014-12-23","index":8591,"close":47.99,"high":48.26,"low":47.79,"open":48,"volume":5241800},{"timestamp":1419431400,"date":"2014-12-24","index":8592,"close":48.15,"high":48.67,"low":48.04,"open":48.2,"volume":2439600},{"timestamp":1419604200,"date":"2014-12-26","index":8593,"close":48.42,"high":48.6,"low":48.13,"open":48.26,"volume":3144400},{"timestamp":1419863400,"date":"2014-12-29","index":8594,"close":48.65,"high":48.83,"low":48.31,"open":48.31,"volume":4017800},{"timestamp":1419949800,"date":"2014-12-30","index":8595,"close":48.44,"high":48.65,"low":48.31,"open":48.44,"volume":4146800},{"timestamp":1420036200,"date":"2014-12-31","index":8596,"close":48.08,"high":48.81,"low":48.02,"open":48.49,"volume":4697400},{"timestamp":1420209000,"date":"2015-01-02","index":8597,"close":47.51,"high":48.47,"low":47.06,"open":48.28,"volume":4985800},{"timestamp":1420468200,"date":"2015-01-05","index":8598,"close":46.75,"high":47.28,"low":46.56,"open":47.26,"volume":6889200},{"timestamp":1420554600,"date":"2015-01-06","index":8599,"close":46.47,"high":47.08,"low":46.03,"open":46.94,"volume":7576000}]},{"date":"2014-09-25","estimated":0.44,"reported":0.55,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":8519,"close":40.91,"high":41.29,"low":40.77,"open":41.08,"volume":7460400},{"timestamp":1410528600,"date":"2014-09-12","index":8520,"close":40.92,"high":41,"low":40.71,"open":40.99,"volume":5926200},{"timestamp":1410787800,"date":"2014-09-15","index":8521,"close":40.81,"high":41.09,"low":40.51,"open":41.05,"volume":6729000},{"timestamp":1410874200,"date":"2014-09-16","index":8522,"close":40.6,"high":40.77,"low":40.42,"open":40.62,"volume":9393200},{"timestamp":1410960600,"date":"2014-09-17","index":8523,"close":40.76,"high":40.92,"low":40.5,"open":40.78,"volume":7443200},{"timestamp":1411047000,"date":"2014-09-18","index":8524,"close":40.99,"high":41,"low":40.63,"open":40.92,"volume":6393400},{"timestamp":1411133400,"date":"2014-09-19","index":8525,"close":40.9,"high":41.37,"low":40.67,"open":41.32,"volume":19704400},{"timestamp":1411392600,"date":"2014-09-22","index":8526,"close":40.35,"high":40.94,"low":40.1,"open":40.84,"volume":8138400},{"timestamp":1411479000,"date":"2014-09-23","index":8527,"close":40.06,"high":40.29,"low":39.94,"open":40.26,"volume":6046800},{"timestamp":1411565400,"date":"2014-09-24","index":8528,"close":40.42,"high":40.44,"low":39.96,"open":40.07,"volume":6754000},{"timestamp":1411651800,"date":"2014-09-25","index":8529,"close":39.88,"high":40.34,"low":39.63,"open":40.34,"volume":14138400}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":8530,"close":44.75,"high":44.99,"low":43.65,"open":43.99,"volume":35090400},{"timestamp":1411997400,"date":"2014-09-29","index":8531,"close":44.56,"high":45.05,"low":44.13,"open":44.13,"volume":14834400},{"timestamp":1412083800,"date":"2014-09-30","index":8532,"close":44.6,"high":45.15,"low":44.2,"open":44.35,"volume":11583400},{"timestamp":1412170200,"date":"2014-10-01","index":8533,"close":43.85,"high":44.5,"low":43.76,"open":44.46,"volume":9471600},{"timestamp":1412256600,"date":"2014-10-02","index":8534,"close":44.65,"high":44.76,"low":43.44,"open":43.83,"volume":8739200},{"timestamp":1412343000,"date":"2014-10-03","index":8535,"close":45.15,"high":45.22,"low":44.58,"open":44.88,"volume":8790000},{"timestamp":1412602200,"date":"2014-10-06","index":8536,"close":44.61,"high":45.25,"low":44.28,"open":45.15,"volume":7031200},{"timestamp":1412688600,"date":"2014-10-07","index":8537,"close":44.03,"high":44.6,"low":44.01,"open":44.3,"volume":5486400},{"timestamp":1412775000,"date":"2014-10-08","index":8538,"close":44.42,"high":44.58,"low":43.76,"open":44.06,"volume":7481200},{"timestamp":1412861400,"date":"2014-10-09","index":8539,"close":43.62,"high":44.49,"low":43.55,"open":44.22,"volume":7462200},{"timestamp":1412947800,"date":"2014-10-10","index":8540,"close":43.6,"high":44.1,"low":43.51,"open":43.72,"volume":9048200}]},{"date":"2014-06-26","estimated":0.38,"reported":0.39,"pre":[{"timestamp":1402579800,"date":"2014-06-12","index":8456,"close":37.38,"high":37.72,"low":37.29,"open":37.6,"volume":6330600},{"timestamp":1402666200,"date":"2014-06-13","index":8457,"close":37.31,"high":37.47,"low":36.57,"open":37.37,"volume":7712200},{"timestamp":1402925400,"date":"2014-06-16","index":8458,"close":37.28,"high":37.65,"low":37.2,"open":37.4,"volume":6531400},{"timestamp":1403011800,"date":"2014-06-17","index":8459,"close":37.54,"high":37.58,"low":37.13,"open":37.38,"volume":6122200},{"timestamp":1403098200,"date":"2014-06-18","index":8460,"close":38.1,"high":38.18,"low":37.36,"open":37.62,"volume":9852200},{"timestamp":1403184600,"date":"2014-06-19","index":8461,"close":37.82,"high":38.22,"low":37.6,"open":38.22,"volume":4977600},{"timestamp":1403271000,"date":"2014-06-20","index":8462,"close":37.55,"high":38.06,"low":37.53,"open":38.04,"volume":11385600},{"timestamp":1403530200,"date":"2014-06-23","index":8463,"close":37.72,"high":37.81,"low":37.2,"open":37.55,"volume":9069200},{"timestamp":1403616600,"date":"2014-06-24","index":8464,"close":37.49,"high":37.99,"low":37.47,"open":37.69,"volume":7617000},{"timestamp":1403703000,"date":"2014-06-25","index":8465,"close":38.24,"high":38.27,"low":37.51,"open":37.51,"volume":7172200},{"timestamp":1403789400,"date":"2014-06-26","index":8466,"close":38.43,"high":38.46,"low":37.83,"open":38.28,"volume":10522600}],"post":[{"timestamp":1403875800,"date":"2014-06-27","index":8467,"close":38.84,"high":39.58,"low":38.84,"open":39.26,"volume":18138400},{"timestamp":1404135000,"date":"2014-06-30","index":8468,"close":38.78,"high":38.87,"low":38.54,"open":38.76,"volume":8535800},{"timestamp":1404221400,"date":"2014-07-01","index":8469,"close":39,"high":39.27,"low":38.87,"open":38.87,"volume":7129200},{"timestamp":1404307800,"date":"2014-07-02","index":8470,"close":38.9,"high":39.21,"low":38.85,"open":39.03,"volume":5577200},{"timestamp":1404394200,"date":"2014-07-03","index":8471,"close":39.22,"high":39.31,"low":38.5,"open":38.76,"volume":4568600},{"timestamp":1404739800,"date":"2014-07-07","index":8472,"close":39.33,"high":39.42,"low":38.97,"open":39,"volume":5464800},{"timestamp":1404826200,"date":"2014-07-08","index":8473,"close":38.83,"high":39.21,"low":38.53,"open":39.15,"volume":8044400},{"timestamp":1404912600,"date":"2014-07-09","index":8474,"close":39.35,"high":39.38,"low":38.85,"open":38.89,"volume":7028800},{"timestamp":1404999000,"date":"2014-07-10","index":8475,"close":38.75,"high":38.9,"low":38.4,"open":38.63,"volume":6357000},{"timestamp":1405085400,"date":"2014-07-11","index":8476,"close":38.65,"high":38.79,"low":38.38,"open":38.64,"volume":5758000},{"timestamp":1405344600,"date":"2014-07-14","index":8477,"close":38.97,"high":39.1,"low":38.79,"open":38.97,"volume":5503400}]},{"date":"2014-03-20","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1394116200,"date":"2014-03-06","index":8388,"close":39.11,"high":39.19,"low":38.68,"open":38.9,"volume":5536400},{"timestamp":1394202600,"date":"2014-03-07","index":8389,"close":39.73,"high":40.04,"low":39.54,"open":39.55,"volume":8930800},{"timestamp":1394458200,"date":"2014-03-10","index":8390,"close":39.49,"high":39.68,"low":39.22,"open":39.58,"volume":5344400},{"timestamp":1394544600,"date":"2014-03-11","index":8391,"close":39.4,"high":39.81,"low":39.28,"open":39.53,"volume":4906600},{"timestamp":1394631000,"date":"2014-03-12","index":8392,"close":39.49,"high":39.5,"low":39.01,"open":39.05,"volume":4296800},{"timestamp":1394717400,"date":"2014-03-13","index":8393,"close":39.26,"high":39.87,"low":39.17,"open":39.63,"volume":8400400},{"timestamp":1394803800,"date":"2014-03-14","index":8394,"close":39.16,"high":39.5,"low":38.9,"open":39.15,"volume":6086000},{"timestamp":1395063000,"date":"2014-03-17","index":8395,"close":39.49,"high":39.57,"low":39.26,"open":39.44,"volume":8577600},{"timestamp":1395149400,"date":"2014-03-18","index":8396,"close":39.82,"high":40.04,"low":39.53,"open":39.59,"volume":8245400},{"timestamp":1395235800,"date":"2014-03-19","index":8397,"close":39.58,"high":39.98,"low":39.28,"open":39.67,"volume":5970400},{"timestamp":1395322200,"date":"2014-03-20","index":8398,"close":39.63,"high":39.63,"low":38.88,"open":39.47,"volume":12440600}],"post":[{"timestamp":1395408600,"date":"2014-03-21","index":8399,"close":37.6,"high":38.65,"low":37.5,"open":38.55,"volume":31767000},{"timestamp":1395667800,"date":"2014-03-24","index":8400,"close":37.43,"high":37.92,"low":37.28,"open":37.74,"volume":9999000},{"timestamp":1395754200,"date":"2014-03-25","index":8401,"close":36.83,"high":37.76,"low":36.79,"open":37.67,"volume":10527000},{"timestamp":1395840600,"date":"2014-03-26","index":8402,"close":36.61,"high":37.25,"low":36.61,"open":37.09,"volume":8537600},{"timestamp":1395927000,"date":"2014-03-27","index":8403,"close":36.66,"high":37.05,"low":36.51,"open":36.65,"volume":8158600},{"timestamp":1396013400,"date":"2014-03-28","index":8404,"close":36.77,"high":37.06,"low":36.64,"open":36.79,"volume":5987000},{"timestamp":1396272600,"date":"2014-03-31","index":8405,"close":36.93,"high":37.1,"low":36.72,"open":37,"volume":6356600},{"timestamp":1396359000,"date":"2014-04-01","index":8406,"close":37.19,"high":37.39,"low":37.01,"open":37.01,"volume":7399400},{"timestamp":1396445400,"date":"2014-04-02","index":8407,"close":37.27,"high":37.5,"low":37.16,"open":37.35,"volume":7614600},{"timestamp":1396531800,"date":"2014-04-03","index":8408,"close":36.99,"high":37.59,"low":36.91,"open":37.28,"volume":8255000},{"timestamp":1396618200,"date":"2014-04-04","index":8409,"close":36.42,"high":37.25,"low":36.26,"open":37.19,"volume":9720200}]},{"date":"2013-12-19","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":8327,"close":39.47,"high":39.67,"low":39.31,"open":39.49,"volume":5493400},{"timestamp":1386340200,"date":"2013-12-06","index":8328,"close":39.93,"high":39.94,"low":39.63,"open":39.81,"volume":3894000},{"timestamp":1386599400,"date":"2013-12-09","index":8329,"close":39.89,"high":40.13,"low":39.83,"open":39.97,"volume":4299200},{"timestamp":1386685800,"date":"2013-12-10","index":8330,"close":39.61,"high":39.83,"low":39.56,"open":39.67,"volume":5393800},{"timestamp":1386772200,"date":"2013-12-11","index":8331,"close":38.42,"high":39.51,"low":38.37,"open":39.46,"volume":13311600},{"timestamp":1386858600,"date":"2013-12-12","index":8332,"close":38.12,"high":38.46,"low":37.71,"open":38.46,"volume":10826000},{"timestamp":1386945000,"date":"2013-12-13","index":8333,"close":38.2,"high":38.4,"low":38.12,"open":38.17,"volume":7562200},{"timestamp":1387204200,"date":"2013-12-16","index":8334,"close":38.22,"high":38.55,"low":38.14,"open":38.46,"volume":9731000},{"timestamp":1387290600,"date":"2013-12-17","index":8335,"close":38.38,"high":38.63,"low":38.2,"open":38.47,"volume":13980600},{"timestamp":1387377000,"date":"2013-12-18","index":8336,"close":39.28,"high":39.29,"low":38.47,"open":38.5,"volume":10814400},{"timestamp":1387463400,"date":"2013-12-19","index":8337,"close":39.13,"high":39.38,"low":38.88,"open":39.28,"volume":10294600}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":8338,"close":38.67,"high":38.85,"low":38.32,"open":38.72,"volume":20442600},{"timestamp":1387809000,"date":"2013-12-23","index":8339,"close":38.56,"high":38.72,"low":38.35,"open":38.54,"volume":9376800},{"timestamp":1387895400,"date":"2013-12-24","index":8340,"close":38.83,"high":38.9,"low":38.6,"open":38.61,"volume":2782600},{"timestamp":1388068200,"date":"2013-12-26","index":8341,"close":39.1,"high":39.23,"low":38.85,"open":38.87,"volume":4609800},{"timestamp":1388154600,"date":"2013-12-27","index":8342,"close":39.08,"high":39.51,"low":39.01,"open":39.38,"volume":4640800},{"timestamp":1388413800,"date":"2013-12-30","index":8343,"close":39.37,"high":39.44,"low":38.96,"open":38.96,"volume":4289000},{"timestamp":1388500200,"date":"2013-12-31","index":8344,"close":39.32,"high":39.47,"low":39.17,"open":39.38,"volume":4106200},{"timestamp":1388673000,"date":"2014-01-02","index":8345,"close":39.12,"high":39.42,"low":38.97,"open":39.08,"volume":5318600},{"timestamp":1388759400,"date":"2014-01-03","index":8346,"close":39.01,"high":39.31,"low":38.98,"open":39.08,"volume":5597000},{"timestamp":1389018600,"date":"2014-01-06","index":8347,"close":38.72,"high":39.3,"low":38.71,"open":39.24,"volume":6045800},{"timestamp":1389105000,"date":"2014-01-07","index":8348,"close":38.74,"high":39,"low":38.71,"open":38.85,"volume":6769000}]},{"date":"2013-09-26","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1378992600,"date":"2013-09-12","index":8268,"close":34.04,"high":34.45,"low":33.9,"open":33.98,"volume":8249800},{"timestamp":1379079000,"date":"2013-09-13","index":8269,"close":33.96,"high":34.07,"low":33.6,"open":33.95,"volume":6584600},{"timestamp":1379338200,"date":"2013-09-16","index":8270,"close":34.1,"high":34.41,"low":33.96,"open":34.38,"volume":5337600},{"timestamp":1379424600,"date":"2013-09-17","index":8271,"close":34.16,"high":34.33,"low":33.99,"open":34.09,"volume":7752400},{"timestamp":1379511000,"date":"2013-09-18","index":8272,"close":34.74,"high":34.92,"low":33.97,"open":33.99,"volume":8548000},{"timestamp":1379597400,"date":"2013-09-19","index":8273,"close":34.75,"high":35.28,"low":34.4,"open":34.88,"volume":14627600},{"timestamp":1379683800,"date":"2013-09-20","index":8274,"close":34.69,"high":34.75,"low":34.05,"open":34.6,"volume":37157000},{"timestamp":1379943000,"date":"2013-09-23","index":8275,"close":34.49,"high":34.78,"low":34.02,"open":34.56,"volume":11022000},{"timestamp":1380029400,"date":"2013-09-24","index":8276,"close":34.72,"high":34.86,"low":34.6,"open":34.72,"volume":7432800},{"timestamp":1380115800,"date":"2013-09-25","index":8277,"close":34.46,"high":34.76,"low":34.37,"open":34.72,"volume":7883200},{"timestamp":1380202200,"date":"2013-09-26","index":8278,"close":35.17,"high":35.24,"low":34.58,"open":34.62,"volume":13765000}],"post":[{"timestamp":1380288600,"date":"2013-09-27","index":8279,"close":36.82,"high":37.63,"low":36.67,"open":37.41,"volume":31182000},{"timestamp":1380547800,"date":"2013-09-30","index":8280,"close":36.32,"high":36.58,"low":36.08,"open":36.15,"volume":14796400},{"timestamp":1380634200,"date":"2013-10-01","index":8281,"close":36.21,"high":36.63,"low":36.01,"open":36.52,"volume":10444400},{"timestamp":1380720600,"date":"2013-10-02","index":8282,"close":35.94,"high":36.13,"low":35.79,"open":36.02,"volume":8751600},{"timestamp":1380807000,"date":"2013-10-03","index":8283,"close":35.82,"high":36.25,"low":35.53,"open":35.94,"volume":7144600},{"timestamp":1380893400,"date":"2013-10-04","index":8284,"close":36.07,"high":36.17,"low":35.66,"open":35.88,"volume":7168200},{"timestamp":1381152600,"date":"2013-10-07","index":8285,"close":35.67,"high":35.99,"low":35.65,"open":35.71,"volume":5172800},{"timestamp":1381239000,"date":"2013-10-08","index":8286,"close":35.14,"high":36.31,"low":35.09,"open":35.73,"volume":7514200},{"timestamp":1381325400,"date":"2013-10-09","index":8287,"close":35.44,"high":35.74,"low":34.98,"open":35.26,"volume":9282200},{"timestamp":1381411800,"date":"2013-10-10","index":8288,"close":36.72,"high":36.72,"low":35.97,"open":36.08,"volume":11104800},{"timestamp":1381498200,"date":"2013-10-11","index":8289,"close":36.73,"high":36.87,"low":36.44,"open":36.74,"volume":10792200}]},{"date":"2013-06-27","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1371130200,"date":"2013-06-13","index":8205,"close":30.88,"high":30.96,"low":30.51,"open":30.65,"volume":7832600},{"timestamp":1371216600,"date":"2013-06-14","index":8206,"close":30.94,"high":31.2,"low":30.81,"open":30.82,"volume":5222400},{"timestamp":1371475800,"date":"2013-06-17","index":8207,"close":30.97,"high":31.36,"low":30.91,"open":31.19,"volume":7512800},{"timestamp":1371562200,"date":"2013-06-18","index":8208,"close":31.08,"high":31.13,"low":30.81,"open":30.92,"volume":9068800},{"timestamp":1371648600,"date":"2013-06-19","index":8209,"close":30.88,"high":31.17,"low":30.86,"open":31.07,"volume":9223600},{"timestamp":1371735000,"date":"2013-06-20","index":8210,"close":30.39,"high":30.82,"low":30.32,"open":30.67,"volume":9824200},{"timestamp":1371821400,"date":"2013-06-21","index":8211,"close":30.28,"high":30.69,"low":30.03,"open":30.41,"volume":10089200},{"timestamp":1372080600,"date":"2013-06-24","index":8212,"close":29.98,"high":30.25,"low":29.56,"open":30.08,"volume":9489400},{"timestamp":1372167000,"date":"2013-06-25","index":8213,"close":30.19,"high":30.5,"low":29.98,"open":30.21,"volume":10896400},{"timestamp":1372253400,"date":"2013-06-26","index":8214,"close":30.92,"high":31.06,"low":30.4,"open":30.43,"volume":11376800},{"timestamp":1372339800,"date":"2013-06-27","index":8215,"close":31.16,"high":31.63,"low":31.07,"open":31.43,"volume":12282800}],"post":[{"timestamp":1372426200,"date":"2013-06-28","index":8216,"close":31.84,"high":32.03,"low":30.09,"open":30.97,"volume":26803800},{"timestamp":1372685400,"date":"2013-07-01","index":8217,"close":31.17,"high":32.29,"low":31.1,"open":31.97,"volume":14398800},{"timestamp":1372771800,"date":"2013-07-02","index":8218,"close":31.31,"high":31.54,"low":30.95,"open":30.97,"volume":7402400},{"timestamp":1372858200,"date":"2013-07-03","index":8219,"close":31.43,"high":31.47,"low":31.05,"open":31.12,"volume":3375600},{"timestamp":1373031000,"date":"2013-07-05","index":8220,"close":31.82,"high":31.92,"low":31.58,"open":31.58,"volume":5157800},{"timestamp":1373290200,"date":"2013-07-08","index":8221,"close":31.86,"high":32.33,"low":31.74,"open":32,"volume":6981600},{"timestamp":1373376600,"date":"2013-07-09","index":8222,"close":31.97,"high":32.14,"low":31.7,"open":32,"volume":6989200},{"timestamp":1373463000,"date":"2013-07-10","index":8223,"close":31.8,"high":31.95,"low":31.66,"open":31.95,"volume":5101800},{"timestamp":1373549400,"date":"2013-07-11","index":8224,"close":31.86,"high":32.22,"low":31.72,"open":32.1,"volume":7146000},{"timestamp":1373635800,"date":"2013-07-12","index":8225,"close":31.83,"high":31.92,"low":31.75,"open":31.82,"volume":4424000},{"timestamp":1373895000,"date":"2013-07-15","index":8226,"close":31.67,"high":31.83,"low":31.63,"open":31.73,"volume":5761800}]},{"date":"2013-03-21","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":8137,"close":27.61,"high":27.83,"low":27.57,"open":27.7,"volume":5685200},{"timestamp":1362753000,"date":"2013-03-08","index":8138,"close":27.34,"high":27.61,"low":27.25,"open":27.56,"volume":8013000},{"timestamp":1363008600,"date":"2013-03-11","index":8139,"close":27.26,"high":27.32,"low":27.08,"open":27.28,"volume":6754800},{"timestamp":1363095000,"date":"2013-03-12","index":8140,"close":26.75,"high":27.08,"low":26.64,"open":26.85,"volume":12341600},{"timestamp":1363181400,"date":"2013-03-13","index":8141,"close":27.42,"high":27.5,"low":26.8,"open":26.81,"volume":8185400},{"timestamp":1363267800,"date":"2013-03-14","index":8142,"close":27.34,"high":27.45,"low":27.17,"open":27.42,"volume":6910800},{"timestamp":1363354200,"date":"2013-03-15","index":8143,"close":27.39,"high":27.42,"low":27.15,"open":27.33,"volume":8121000},{"timestamp":1363613400,"date":"2013-03-18","index":8144,"close":27.08,"high":27.33,"low":27.04,"open":27.22,"volume":5079400},{"timestamp":1363699800,"date":"2013-03-19","index":8145,"close":26.92,"high":27.22,"low":26.77,"open":27.15,"volume":6628400},{"timestamp":1363786200,"date":"2013-03-20","index":8146,"close":27.42,"high":27.44,"low":27.03,"open":27.03,"volume":7941800},{"timestamp":1363872600,"date":"2013-03-21","index":8147,"close":26.8,"high":27.36,"low":26.76,"open":27.23,"volume":15896200}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":8148,"close":29.76,"high":30.13,"low":28.93,"open":29,"volume":38657400},{"timestamp":1364218200,"date":"2013-03-25","index":8149,"close":29.78,"high":29.99,"low":29.51,"open":29.69,"volume":13317400},{"timestamp":1364304600,"date":"2013-03-26","index":8150,"close":29.74,"high":29.82,"low":29.45,"open":29.67,"volume":8948600},{"timestamp":1364391000,"date":"2013-03-27","index":8151,"close":29.23,"high":29.65,"low":29.07,"open":29.51,"volume":10445000},{"timestamp":1364477400,"date":"2013-03-28","index":8152,"close":29.5,"high":29.66,"low":29.23,"open":29.48,"volume":7612400},{"timestamp":1364823000,"date":"2013-04-01","index":8153,"close":29.13,"high":29.59,"low":28.99,"open":29.5,"volume":6969800},{"timestamp":1364909400,"date":"2013-04-02","index":8154,"close":29.45,"high":29.69,"low":29.18,"open":29.18,"volume":9330600},{"timestamp":1364995800,"date":"2013-04-03","index":8155,"close":29.45,"high":29.76,"low":29.28,"open":29.6,"volume":7626600},{"timestamp":1365082200,"date":"2013-04-04","index":8156,"close":29.67,"high":29.75,"low":29.37,"open":29.4,"volume":4999400},{"timestamp":1365168600,"date":"2013-04-05","index":8157,"close":29.49,"high":29.52,"low":29.17,"open":29.29,"volume":6189800},{"timestamp":1365427800,"date":"2013-04-08","index":8158,"close":29.98,"high":29.98,"low":29.41,"open":29.44,"volume":8013200}]},{"date":"2012-12-20","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":8076,"close":24.6,"high":24.67,"low":24.31,"open":24.37,"volume":9092000},{"timestamp":1354890600,"date":"2012-12-07","index":8077,"close":24.65,"high":24.75,"low":24.43,"open":24.73,"volume":7418000},{"timestamp":1355149800,"date":"2012-12-10","index":8078,"close":24.52,"high":24.83,"low":24.5,"open":24.67,"volume":7276800},{"timestamp":1355236200,"date":"2012-12-11","index":8079,"close":24.85,"high":24.88,"low":24.46,"open":24.5,"volume":9234400},{"timestamp":1355322600,"date":"2012-12-12","index":8080,"close":24.8,"high":25,"low":24.65,"open":24.85,"volume":10656000},{"timestamp":1355409000,"date":"2012-12-13","index":8081,"close":24.33,"high":24.89,"low":24.26,"open":24.77,"volume":7445200},{"timestamp":1355495400,"date":"2012-12-14","index":8082,"close":24.23,"high":24.47,"low":24.21,"open":24.28,"volume":8662000},{"timestamp":1355754600,"date":"2012-12-17","index":8083,"close":24.5,"high":24.52,"low":24.2,"open":24.3,"volume":8369600},{"timestamp":1355841000,"date":"2012-12-18","index":8084,"close":24.73,"high":24.75,"low":24.43,"open":24.52,"volume":7871600},{"timestamp":1355927400,"date":"2012-12-19","index":8085,"close":24.44,"high":24.8,"low":24.44,"open":24.73,"volume":7879200},{"timestamp":1356013800,"date":"2012-12-20","index":8086,"close":24.75,"high":24.76,"low":24.3,"open":24.53,"volume":12000000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":8087,"close":26.27,"high":26.37,"low":25.29,"open":25.63,"volume":27894800},{"timestamp":1356359400,"date":"2012-12-24","index":8088,"close":26.4,"high":26.56,"low":26.09,"open":26.14,"volume":11999200},{"timestamp":1356532200,"date":"2012-12-26","index":8089,"close":25.67,"high":26.25,"low":25.59,"open":26.02,"volume":8090400},{"timestamp":1356618600,"date":"2012-12-27","index":8090,"close":25.88,"high":25.97,"low":25.47,"open":25.61,"volume":7850400},{"timestamp":1356705000,"date":"2012-12-28","index":8091,"close":25.5,"high":25.86,"low":25.5,"open":25.73,"volume":6432400},{"timestamp":1356964200,"date":"2012-12-31","index":8092,"close":25.8,"high":25.82,"low":25.3,"open":25.42,"volume":6807400},{"timestamp":1357137000,"date":"2013-01-02","index":8093,"close":25.92,"high":26.24,"low":25.7,"open":26.2,"volume":7512800},{"timestamp":1357223400,"date":"2013-01-03","index":8094,"close":26.18,"high":26.3,"low":25.89,"open":25.98,"volume":7232200},{"timestamp":1357309800,"date":"2013-01-04","index":8095,"close":26.44,"high":26.52,"low":26.24,"open":26.25,"volume":6794000},{"timestamp":1357569000,"date":"2013-01-07","index":8096,"close":26.48,"high":26.54,"low":26.26,"open":26.4,"volume":6489400},{"timestamp":1357655400,"date":"2013-01-08","index":8097,"close":26.2,"high":26.47,"low":26.09,"open":26.36,"volume":6714200}]},{"date":"2012-09-27","estimated":0.28,"reported":0.31,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":8019,"close":24.8,"high":24.95,"low":24.57,"open":24.84,"volume":17326000},{"timestamp":1347629400,"date":"2012-09-14","index":8020,"close":24.16,"high":24.77,"low":23.97,"open":24.73,"volume":22890400},{"timestamp":1347888600,"date":"2012-09-17","index":8021,"close":24.49,"high":24.51,"low":24.02,"open":24.08,"volume":9379200},{"timestamp":1347975000,"date":"2012-09-18","index":8022,"close":24.43,"high":24.56,"low":24.27,"open":24.42,"volume":13601200},{"timestamp":1348061400,"date":"2012-09-19","index":8023,"close":24.42,"high":25.13,"low":24.4,"open":25.06,"volume":18669600},{"timestamp":1348147800,"date":"2012-09-20","index":8024,"close":24.18,"high":24.6,"low":24.09,"open":24.6,"volume":12850400},{"timestamp":1348234200,"date":"2012-09-21","index":8025,"close":24.13,"high":24.39,"low":24.05,"open":24.39,"volume":13657600},{"timestamp":1348493400,"date":"2012-09-24","index":8026,"close":23.83,"high":24.09,"low":23.5,"open":23.9,"volume":11824800},{"timestamp":1348579800,"date":"2012-09-25","index":8027,"close":23.77,"high":24.09,"low":23.75,"open":23.8,"volume":15992400},{"timestamp":1348666200,"date":"2012-09-26","index":8028,"close":23.87,"high":24.05,"low":23.58,"open":23.74,"volume":11866000},{"timestamp":1348752600,"date":"2012-09-27","index":8029,"close":24,"high":24.16,"low":23.66,"open":23.95,"volume":19398000}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":8030,"close":23.73,"high":24.05,"low":23.2,"open":23.26,"volume":27354400},{"timestamp":1349098200,"date":"2012-10-01","index":8031,"close":23.89,"high":24.05,"low":23.66,"open":23.73,"volume":11072800},{"timestamp":1349184600,"date":"2012-10-02","index":8032,"close":23.74,"high":24.05,"low":23.65,"open":24.01,"volume":11305600},{"timestamp":1349271000,"date":"2012-10-03","index":8033,"close":23.45,"high":23.89,"low":23.41,"open":23.73,"volume":14771200},{"timestamp":1349357400,"date":"2012-10-04","index":8034,"close":23.97,"high":23.99,"low":23.5,"open":23.58,"volume":13058400},{"timestamp":1349443800,"date":"2012-10-05","index":8035,"close":23.81,"high":24.13,"low":23.72,"open":24.03,"volume":9247200},{"timestamp":1349703000,"date":"2012-10-08","index":8036,"close":23.75,"high":23.95,"low":23.69,"open":23.75,"volume":5638000},{"timestamp":1349789400,"date":"2012-10-09","index":8037,"close":23.62,"high":23.92,"low":23.6,"open":23.73,"volume":9778800},{"timestamp":1349875800,"date":"2012-10-10","index":8038,"close":23.56,"high":23.86,"low":23.54,"open":23.72,"volume":7208800},{"timestamp":1349962200,"date":"2012-10-11","index":8039,"close":23.73,"high":23.87,"low":23.63,"open":23.66,"volume":7937600},{"timestamp":1350048600,"date":"2012-10-12","index":8040,"close":23.6,"high":23.86,"low":23.58,"open":23.76,"volume":6537200}]},{"date":"2012-06-28","estimated":0.34,"reported":0.29,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":7956,"close":25,"high":25.86,"low":24.84,"open":25.86,"volume":24052400},{"timestamp":1339767000,"date":"2012-06-15","index":7957,"close":25.44,"high":25.5,"low":24.89,"open":25.06,"volume":16830800},{"timestamp":1340026200,"date":"2012-06-18","index":7958,"close":25.35,"high":25.43,"low":25.03,"open":25.38,"volume":12656800},{"timestamp":1340112600,"date":"2012-06-19","index":7959,"close":25.39,"high":25.66,"low":25.33,"open":25.36,"volume":8638400},{"timestamp":1340199000,"date":"2012-06-20","index":7960,"close":25.3,"high":25.68,"low":25.16,"open":25.64,"volume":12839600},{"timestamp":1340285400,"date":"2012-06-21","index":7961,"close":24.67,"high":25.61,"low":24.63,"open":25.32,"volume":16054400},{"timestamp":1340371800,"date":"2012-06-22","index":7962,"close":24.85,"high":24.88,"low":24.57,"open":24.73,"volume":15357200},{"timestamp":1340631000,"date":"2012-06-25","index":7963,"close":24.36,"high":24.68,"low":24.17,"open":24.59,"volume":11873200},{"timestamp":1340717400,"date":"2012-06-26","index":7964,"close":24.61,"high":24.72,"low":24.33,"open":24.44,"volume":9580000},{"timestamp":1340803800,"date":"2012-06-27","index":7965,"close":24.53,"high":24.9,"low":24.38,"open":24.73,"volume":11222400},{"timestamp":1340890200,"date":"2012-06-28","index":7966,"close":24.22,"high":24.62,"low":23.96,"open":24.39,"volume":23916800}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":7967,"close":21.94,"high":22.63,"low":21.27,"open":21.96,"volume":86339600},{"timestamp":1341235800,"date":"2012-07-02","index":7968,"close":22.21,"high":22.37,"low":22.01,"open":22.1,"volume":23501600},{"timestamp":1341322200,"date":"2012-07-03","index":7969,"close":22.62,"high":22.65,"low":22.06,"open":22.34,"volume":14998400},{"timestamp":1341495000,"date":"2012-07-05","index":7970,"close":23.05,"high":23.17,"low":22.64,"open":22.67,"volume":22257200},{"timestamp":1341581400,"date":"2012-07-06","index":7971,"close":22.84,"high":23.06,"low":22.69,"open":22.9,"volume":16196400},{"timestamp":1341840600,"date":"2012-07-09","index":7972,"close":22.57,"high":22.92,"low":22.5,"open":22.8,"volume":13910000},{"timestamp":1341927000,"date":"2012-07-10","index":7973,"close":22.82,"high":23,"low":22.65,"open":22.65,"volume":14529200},{"timestamp":1342013400,"date":"2012-07-11","index":7974,"close":23.07,"high":23.1,"low":22.63,"open":22.92,"volume":17389600},{"timestamp":1342099800,"date":"2012-07-12","index":7975,"close":22.95,"high":23.06,"low":22.55,"open":22.98,"volume":14964800},{"timestamp":1342186200,"date":"2012-07-13","index":7976,"close":23.49,"high":23.57,"low":23.01,"open":23.07,"volume":11396400},{"timestamp":1342445400,"date":"2012-07-16","index":7977,"close":23.25,"high":23.47,"low":23.22,"open":23.45,"volume":11684800}]},{"date":"2012-03-22","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7888,"close":26.98,"high":27.13,"low":26.92,"open":27.03,"volume":4564800},{"timestamp":1331303400,"date":"2012-03-09","index":7889,"close":27.5,"high":27.54,"low":27.05,"open":27.16,"volume":9813600},{"timestamp":1331559000,"date":"2012-03-12","index":7890,"close":27.36,"high":27.48,"low":27.15,"open":27.2,"volume":9208000},{"timestamp":1331645400,"date":"2012-03-13","index":7891,"close":27.69,"high":27.71,"low":27.39,"open":27.5,"volume":9531200},{"timestamp":1331731800,"date":"2012-03-14","index":7892,"close":27.58,"high":27.81,"low":27.54,"open":27.73,"volume":7452400},{"timestamp":1331818200,"date":"2012-03-15","index":7893,"close":27.68,"high":27.77,"low":27.58,"open":27.71,"volume":7297200},{"timestamp":1331904600,"date":"2012-03-16","index":7894,"close":27.81,"high":27.94,"low":27.64,"open":27.68,"volume":14449600},{"timestamp":1332163800,"date":"2012-03-19","index":7895,"close":28.03,"high":28.13,"low":27.74,"open":27.98,"volume":10399600},{"timestamp":1332250200,"date":"2012-03-20","index":7896,"close":27.93,"high":28.24,"low":27.93,"open":27.93,"volume":10681200},{"timestamp":1332336600,"date":"2012-03-21","index":7897,"close":27.61,"high":28.17,"low":27.59,"open":28.02,"volume":15109600},{"timestamp":1332423000,"date":"2012-03-22","index":7898,"close":27.75,"high":27.91,"low":27.27,"open":27.53,"volume":20453600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7899,"close":26.85,"high":27.88,"low":26.52,"open":27.8,"volume":26509200},{"timestamp":1332768600,"date":"2012-03-26","index":7900,"close":27.14,"high":27.2,"low":26.93,"open":26.97,"volume":12512800},{"timestamp":1332855000,"date":"2012-03-27","index":7901,"close":26.97,"high":27.29,"low":26.93,"open":27.18,"volume":10130800},{"timestamp":1332941400,"date":"2012-03-28","index":7902,"close":26.81,"high":26.98,"low":26.57,"open":26.9,"volume":9239200},{"timestamp":1333027800,"date":"2012-03-29","index":7903,"close":26.96,"high":27,"low":26.58,"open":26.58,"volume":7893200},{"timestamp":1333114200,"date":"2012-03-30","index":7904,"close":27.11,"high":27.3,"low":26.96,"open":27.09,"volume":9274800},{"timestamp":1333373400,"date":"2012-04-02","index":7905,"close":27.25,"high":27.46,"low":27,"open":27.1,"volume":9788000},{"timestamp":1333459800,"date":"2012-04-03","index":7906,"close":27.34,"high":27.41,"low":27.08,"open":27.2,"volume":4644000},{"timestamp":1333546200,"date":"2012-04-04","index":7907,"close":27.37,"high":27.47,"low":27.17,"open":27.29,"volume":8866800},{"timestamp":1333632600,"date":"2012-04-05","index":7908,"close":27.6,"high":27.63,"low":27.25,"open":27.26,"volume":8787600},{"timestamp":1333978200,"date":"2012-04-09","index":7909,"close":27.67,"high":27.75,"low":27.13,"open":27.22,"volume":11309600}]},{"date":"2011-12-20","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":7825,"close":24.06,"high":24.31,"low":23.99,"open":24.3,"volume":6987600},{"timestamp":1323268200,"date":"2011-12-07","index":7826,"close":23.97,"high":24.25,"low":23.82,"open":24.19,"volume":11209200},{"timestamp":1323354600,"date":"2011-12-08","index":7827,"close":23.8,"high":24.12,"low":23.75,"open":23.9,"volume":9393200},{"timestamp":1323441000,"date":"2011-12-09","index":7828,"close":24.42,"high":24.56,"low":23.83,"open":23.87,"volume":12422800},{"timestamp":1323700200,"date":"2011-12-12","index":7829,"close":24.24,"high":24.44,"low":23.94,"open":24.33,"volume":10852400},{"timestamp":1323786600,"date":"2011-12-13","index":7830,"close":23.76,"high":24.45,"low":23.6,"open":24.28,"volume":10714000},{"timestamp":1323873000,"date":"2011-12-14","index":7831,"close":23.6,"high":23.93,"low":23.44,"open":23.74,"volume":9455200},{"timestamp":1323959400,"date":"2011-12-15","index":7832,"close":23.52,"high":23.93,"low":23.35,"open":23.86,"volume":10732000},{"timestamp":1324045800,"date":"2011-12-16","index":7833,"close":23.42,"high":23.77,"low":23.39,"open":23.69,"volume":12788400},{"timestamp":1324305000,"date":"2011-12-19","index":7834,"close":23.34,"high":23.53,"low":23.26,"open":23.48,"volume":8765200},{"timestamp":1324391400,"date":"2011-12-20","index":7835,"close":23.41,"high":23.98,"low":23.22,"open":23.62,"volume":18300800}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":7836,"close":24.09,"high":24.32,"low":23.57,"open":23.96,"volume":25045200},{"timestamp":1324564200,"date":"2011-12-22","index":7837,"close":23.7,"high":24.15,"low":23.56,"open":24.15,"volume":11711600},{"timestamp":1324650600,"date":"2011-12-23","index":7838,"close":24.23,"high":24.23,"low":23.69,"open":23.82,"volume":7165200},{"timestamp":1324996200,"date":"2011-12-27","index":7839,"close":24.44,"high":24.5,"low":24.13,"open":24.25,"volume":6448000},{"timestamp":1325082600,"date":"2011-12-28","index":7840,"close":24.11,"high":24.5,"low":24.07,"open":24.48,"volume":6830000},{"timestamp":1325169000,"date":"2011-12-29","index":7841,"close":24.36,"high":24.48,"low":24.12,"open":24.14,"volume":8571600},{"timestamp":1325255400,"date":"2011-12-30","index":7842,"close":24.09,"high":24.39,"low":24.09,"open":24.35,"volume":6609200},{"timestamp":1325601000,"date":"2012-01-03","index":7843,"close":24.2,"high":24.5,"low":24.17,"open":24.34,"volume":10944400},{"timestamp":1325687400,"date":"2012-01-04","index":7844,"close":24.56,"high":24.69,"low":24.13,"open":24.18,"volume":9440800},{"timestamp":1325773800,"date":"2012-01-05","index":7845,"close":24.54,"high":24.65,"low":24.25,"open":24.45,"volume":8393200},{"timestamp":1325860200,"date":"2012-01-06","index":7846,"close":24.5,"high":24.63,"low":24.38,"open":24.48,"volume":7760800}]},{"date":"2011-09-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":7763,"close":21.33,"high":21.87,"low":21.2,"open":21.44,"volume":11198800},{"timestamp":1315575000,"date":"2011-09-09","index":7764,"close":20.63,"high":21.35,"low":20.62,"open":21.11,"volume":14903200},{"timestamp":1315834200,"date":"2011-09-12","index":7765,"close":21.09,"high":21.1,"low":20.36,"open":20.44,"volume":9916800},{"timestamp":1315920600,"date":"2011-09-13","index":7766,"close":21.45,"high":21.59,"low":21.01,"open":21.1,"volume":11845600},{"timestamp":1316007000,"date":"2011-09-14","index":7767,"close":21.87,"high":22.2,"low":21.35,"open":21.57,"volume":15416000},{"timestamp":1316093400,"date":"2011-09-15","index":7768,"close":22.01,"high":22.1,"low":21.69,"open":22.07,"volume":11005600},{"timestamp":1316179800,"date":"2011-09-16","index":7769,"close":22.44,"high":22.5,"low":22.08,"open":22.16,"volume":16175600},{"timestamp":1316439000,"date":"2011-09-19","index":7770,"close":22.55,"high":22.63,"low":22.01,"open":22.06,"volume":14538000},{"timestamp":1316525400,"date":"2011-09-20","index":7771,"close":22.36,"high":22.8,"low":22.31,"open":22.67,"volume":15854400},{"timestamp":1316611800,"date":"2011-09-21","index":7772,"close":21.43,"high":22.41,"low":21.39,"open":22.31,"volume":20442800},{"timestamp":1316698200,"date":"2011-09-22","index":7773,"close":21.05,"high":21.18,"low":20.56,"open":20.8,"volume":23763200}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":7774,"close":22.16,"high":22.5,"low":21.67,"open":21.94,"volume":36419200},{"timestamp":1317043800,"date":"2011-09-26","index":7775,"close":22.33,"high":22.5,"low":21.81,"open":22.39,"volume":16838400},{"timestamp":1317130200,"date":"2011-09-27","index":7776,"close":22.65,"high":23.14,"low":22.5,"open":22.6,"volume":17462800},{"timestamp":1317216600,"date":"2011-09-28","index":7777,"close":22.12,"high":23,"low":22.06,"open":22.67,"volume":14258000},{"timestamp":1317303000,"date":"2011-09-29","index":7778,"close":22,"high":22.5,"low":21.36,"open":22.45,"volume":14378000},{"timestamp":1317389400,"date":"2011-09-30","index":7779,"close":21.38,"high":22.06,"low":21.37,"open":21.75,"volume":13958800},{"timestamp":1317648600,"date":"2011-10-03","index":7780,"close":20.76,"high":21.55,"low":20.75,"open":21.24,"volume":14336000},{"timestamp":1317735000,"date":"2011-10-04","index":7781,"close":21.43,"high":21.48,"low":20.25,"open":20.39,"volume":13781600},{"timestamp":1317821400,"date":"2011-10-05","index":7782,"close":21.95,"high":22.06,"low":21.33,"open":21.48,"volume":14786400},{"timestamp":1317907800,"date":"2011-10-06","index":7783,"close":22.32,"high":22.45,"low":21.81,"open":21.88,"volume":10604000},{"timestamp":1317994200,"date":"2011-10-07","index":7784,"close":22.04,"high":22.47,"low":21.9,"open":22.32,"volume":10361600}]},{"date":"2011-06-27","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1307971800,"date":"2011-06-13","index":7702,"close":20.13,"high":20.47,"low":19.92,"open":19.94,"volume":10787600},{"timestamp":1308058200,"date":"2011-06-14","index":7703,"close":20.56,"high":20.61,"low":20.27,"open":20.29,"volume":11731600},{"timestamp":1308144600,"date":"2011-06-15","index":7704,"close":20.1,"high":20.48,"low":19.98,"open":20.39,"volume":11418800},{"timestamp":1308231000,"date":"2011-06-16","index":7705,"close":20.07,"high":20.19,"low":19.86,"open":20.12,"volume":9092000},{"timestamp":1308317400,"date":"2011-06-17","index":7706,"close":20.28,"high":20.4,"low":20.2,"open":20.2,"volume":10494400},{"timestamp":1308576600,"date":"2011-06-20","index":7707,"close":20.81,"high":20.85,"low":20.22,"open":20.22,"volume":9140800},{"timestamp":1308663000,"date":"2011-06-21","index":7708,"close":21.13,"high":21.21,"low":20.76,"open":20.79,"volume":9263200},{"timestamp":1308749400,"date":"2011-06-22","index":7709,"close":20.49,"high":21.1,"low":20.46,"open":20.97,"volume":18370400},{"timestamp":1308835800,"date":"2011-06-23","index":7710,"close":20.55,"high":20.59,"low":20.16,"open":20.34,"volume":17086000},{"timestamp":1308922200,"date":"2011-06-24","index":7711,"close":20.3,"high":20.62,"low":20.18,"open":20.53,"volume":15564400},{"timestamp":1309181400,"date":"2011-06-27","index":7712,"close":20.41,"high":20.69,"low":20.23,"open":20.23,"volume":22992800}],"post":[{"timestamp":1309267800,"date":"2011-06-28","index":7713,"close":22.48,"high":22.65,"low":21.29,"open":21.32,"volume":60456800},{"timestamp":1309354200,"date":"2011-06-29","index":7714,"close":22.44,"high":22.59,"low":22.05,"open":22.42,"volume":25427600},{"timestamp":1309440600,"date":"2011-06-30","index":7715,"close":22.5,"high":22.61,"low":22.31,"open":22.31,"volume":17715200},{"timestamp":1309527000,"date":"2011-07-01","index":7716,"close":22.95,"high":23,"low":22.36,"open":22.41,"volume":16781200},{"timestamp":1309872600,"date":"2011-07-05","index":7717,"close":22.93,"high":23.03,"low":22.73,"open":22.82,"volume":14938800},{"timestamp":1309959000,"date":"2011-07-06","index":7718,"close":23.09,"high":23.12,"low":22.84,"open":22.85,"volume":14488000},{"timestamp":1310045400,"date":"2011-07-07","index":7719,"close":23.42,"high":23.56,"low":23.18,"open":23.19,"volume":17198000},{"timestamp":1310131800,"date":"2011-07-08","index":7720,"close":23.31,"high":23.33,"low":23.07,"open":23.25,"volume":12672400},{"timestamp":1310391000,"date":"2011-07-11","index":7721,"close":22.86,"high":23.26,"low":22.78,"open":22.97,"volume":12599600},{"timestamp":1310477400,"date":"2011-07-12","index":7722,"close":22.81,"high":23,"low":22.66,"open":22.82,"volume":7284000},{"timestamp":1310563800,"date":"2011-07-13","index":7723,"close":23.01,"high":23.22,"low":22.75,"open":22.75,"volume":9458400}]},{"date":"2011-03-17","estimated":0.28,"reported":0.27,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":7632,"close":22.46,"high":22.5,"low":22.23,"open":22.23,"volume":10421200},{"timestamp":1299249000,"date":"2011-03-04","index":7633,"close":22.47,"high":22.5,"low":22.33,"open":22.45,"volume":10181600},{"timestamp":1299508200,"date":"2011-03-07","index":7634,"close":22.23,"high":22.78,"low":22.07,"open":22.5,"volume":16266400},{"timestamp":1299594600,"date":"2011-03-08","index":7635,"close":22.3,"high":22.42,"low":22.21,"open":22.29,"volume":9622000},{"timestamp":1299681000,"date":"2011-03-09","index":7636,"close":22.24,"high":22.42,"low":22.06,"open":22.19,"volume":9950400},{"timestamp":1299767400,"date":"2011-03-10","index":7637,"close":22.05,"high":22.27,"low":21.89,"open":22.06,"volume":9078400},{"timestamp":1299853800,"date":"2011-03-11","index":7638,"close":21.79,"high":21.9,"low":21.37,"open":21.87,"volume":14917200},{"timestamp":1300109400,"date":"2011-03-14","index":7639,"close":21.55,"high":21.72,"low":21.34,"open":21.72,"volume":10236000},{"timestamp":1300195800,"date":"2011-03-15","index":7640,"close":21.33,"high":21.45,"low":21,"open":21.16,"volume":9891200},{"timestamp":1300282200,"date":"2011-03-16","index":7641,"close":21.2,"high":21.47,"low":21.01,"open":21.25,"volume":10024800},{"timestamp":1300368600,"date":"2011-03-17","index":7642,"close":21.35,"high":21.43,"low":21.12,"open":21.39,"volume":13822000}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":7643,"close":19.4,"high":19.66,"low":19.21,"open":19.5,"volume":78895200},{"timestamp":1300714200,"date":"2011-03-21","index":7644,"close":19.21,"high":19.49,"low":19.16,"open":19.41,"volume":23426000},{"timestamp":1300800600,"date":"2011-03-22","index":7645,"close":18.86,"high":19.25,"low":17.36,"open":19.16,"volume":36628400},{"timestamp":1300887000,"date":"2011-03-23","index":7646,"close":19.31,"high":19.42,"low":18.76,"open":18.8,"volume":48562000},{"timestamp":1300973400,"date":"2011-03-24","index":7647,"close":19.18,"high":19.46,"low":19.1,"open":19.37,"volume":17726800},{"timestamp":1301059800,"date":"2011-03-25","index":7648,"close":19.17,"high":19.4,"low":19.16,"open":19.21,"volume":18833600},{"timestamp":1301319000,"date":"2011-03-28","index":7649,"close":18.97,"high":19.25,"low":18.95,"open":19.17,"volume":14793600},{"timestamp":1301405400,"date":"2011-03-29","index":7650,"close":19.09,"high":19.16,"low":18.91,"open":19.02,"volume":15672400},{"timestamp":1301491800,"date":"2011-03-30","index":7651,"close":19.19,"high":19.25,"low":19.06,"open":19.12,"volume":9911200},{"timestamp":1301578200,"date":"2011-03-31","index":7652,"close":18.92,"high":19.15,"low":18.91,"open":19.12,"volume":13097200},{"timestamp":1301664600,"date":"2011-04-01","index":7653,"close":19.13,"high":19.23,"low":18.95,"open":18.99,"volume":12892400}]},{"date":"2010-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1291732200,"date":"2010-12-07","index":7573,"close":21.8,"high":22.11,"low":21.78,"open":22.1,"volume":7686800},{"timestamp":1291818600,"date":"2010-12-08","index":7574,"close":21.83,"high":21.91,"low":21.6,"open":21.86,"volume":5462800},{"timestamp":1291905000,"date":"2010-12-09","index":7575,"close":21.87,"high":22.13,"low":21.81,"open":22.03,"volume":6420400},{"timestamp":1291991400,"date":"2010-12-10","index":7576,"close":21.95,"high":22.1,"low":21.88,"open":21.94,"volume":5095200},{"timestamp":1292250600,"date":"2010-12-13","index":7577,"close":22.31,"high":22.63,"low":22.25,"open":22.41,"volume":12956400},{"timestamp":1292337000,"date":"2010-12-14","index":7578,"close":22.32,"high":22.43,"low":22.13,"open":22.25,"volume":7558800},{"timestamp":1292423400,"date":"2010-12-15","index":7579,"close":22.15,"high":22.4,"low":22.11,"open":22.32,"volume":7000800},{"timestamp":1292509800,"date":"2010-12-16","index":7580,"close":22.31,"high":22.31,"low":21.94,"open":22.14,"volume":7224400},{"timestamp":1292596200,"date":"2010-12-17","index":7581,"close":22.51,"high":22.59,"low":22.32,"open":22.34,"volume":11552400},{"timestamp":1292855400,"date":"2010-12-20","index":7582,"close":22.57,"high":22.72,"low":22.41,"open":22.63,"volume":8692800},{"timestamp":1292941800,"date":"2010-12-21","index":7583,"close":23.08,"high":23.12,"low":22.62,"open":22.75,"volume":25000000}],"post":[{"timestamp":1293028200,"date":"2010-12-22","index":7584,"close":21.74,"high":22.06,"low":21.65,"open":21.75,"volume":33224000},{"timestamp":1293114600,"date":"2010-12-23","index":7585,"close":21.51,"high":21.75,"low":21.36,"open":21.73,"volume":13772800},{"timestamp":1293460200,"date":"2010-12-27","index":7586,"close":21.46,"high":21.52,"low":21.38,"open":21.5,"volume":6373600},{"timestamp":1293546600,"date":"2010-12-28","index":7587,"close":21.58,"high":21.69,"low":21.53,"open":21.56,"volume":8459600},{"timestamp":1293633000,"date":"2010-12-29","index":7588,"close":21.32,"high":21.64,"low":21.31,"open":21.64,"volume":6960400},{"timestamp":1293719400,"date":"2010-12-30","index":7589,"close":21.44,"high":21.53,"low":21.28,"open":21.33,"volume":5910000},{"timestamp":1293805800,"date":"2010-12-31","index":7590,"close":21.35,"high":21.46,"low":21.28,"open":21.35,"volume":5796000},{"timestamp":1294065000,"date":"2011-01-03","index":7591,"close":21.52,"high":21.65,"low":21.32,"open":21.46,"volume":8566400},{"timestamp":1294151400,"date":"2011-01-04","index":7592,"close":20.99,"high":21.44,"low":20.94,"open":21.4,"volume":13797600},{"timestamp":1294237800,"date":"2011-01-05","index":7593,"close":21.13,"high":21.21,"low":20.88,"open":20.91,"volume":11598800},{"timestamp":1294324200,"date":"2011-01-06","index":7594,"close":20.94,"high":21.13,"low":20.89,"open":21.11,"volume":8057200}]},{"date":"2010-09-23","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1284039000,"date":"2010-09-09","index":7511,"close":18.48,"high":18.75,"low":18.4,"open":18.71,"volume":7006800},{"timestamp":1284125400,"date":"2010-09-10","index":7512,"close":18.44,"high":18.71,"low":18.42,"open":18.54,"volume":8159200},{"timestamp":1284384600,"date":"2010-09-13","index":7513,"close":18.67,"high":18.82,"low":18.59,"open":18.6,"volume":9858400},{"timestamp":1284471000,"date":"2010-09-14","index":7514,"close":18.82,"high":18.97,"low":18.59,"open":18.62,"volume":9995200},{"timestamp":1284557400,"date":"2010-09-15","index":7515,"close":19.14,"high":19.18,"low":18.73,"open":18.79,"volume":15811600},{"timestamp":1284643800,"date":"2010-09-16","index":7516,"close":19.16,"high":19.22,"low":18.98,"open":19.08,"volume":8692800},{"timestamp":1284730200,"date":"2010-09-17","index":7517,"close":19.32,"high":19.39,"low":19.12,"open":19.23,"volume":12146400},{"timestamp":1284989400,"date":"2010-09-20","index":7518,"close":19.59,"high":19.76,"low":19.32,"open":19.33,"volume":15101600},{"timestamp":1285075800,"date":"2010-09-21","index":7519,"close":19.42,"high":19.52,"low":19.31,"open":19.48,"volume":13273600},{"timestamp":1285162200,"date":"2010-09-22","index":7520,"close":19.33,"high":19.5,"low":19.17,"open":19.37,"volume":10488800},{"timestamp":1285248600,"date":"2010-09-23","index":7521,"close":19.42,"high":19.53,"low":19.15,"open":19.23,"volume":17721600}],"post":[{"timestamp":1285335000,"date":"2010-09-24","index":7522,"close":19.89,"high":20.42,"low":19.87,"open":20.34,"volume":33384400},{"timestamp":1285594200,"date":"2010-09-27","index":7523,"close":19.78,"high":19.88,"low":19.54,"open":19.85,"volume":18776000},{"timestamp":1285680600,"date":"2010-09-28","index":7524,"close":20.16,"high":20.2,"low":19.64,"open":19.77,"volume":21709600},{"timestamp":1285767000,"date":"2010-09-29","index":7525,"close":19.98,"high":20.1,"low":19.81,"open":20.07,"volume":14574000},{"timestamp":1285853400,"date":"2010-09-30","index":7526,"close":20.03,"high":20.2,"low":19.88,"open":20,"volume":13493200},{"timestamp":1285939800,"date":"2010-10-01","index":7527,"close":20.06,"high":20.24,"low":19.96,"open":20.24,"volume":14170000},{"timestamp":1286199000,"date":"2010-10-04","index":7528,"close":19.97,"high":20.07,"low":19.76,"open":19.98,"volume":10353200},{"timestamp":1286285400,"date":"2010-10-05","index":7529,"close":20.33,"high":20.37,"low":20.07,"open":20.15,"volume":13471200},{"timestamp":1286371800,"date":"2010-10-06","index":7530,"close":20.33,"high":20.33,"low":20.2,"open":20.26,"volume":9634400},{"timestamp":1286458200,"date":"2010-10-07","index":7531,"close":20.25,"high":20.33,"low":20.08,"open":20.32,"volume":12183600},{"timestamp":1286544600,"date":"2010-10-08","index":7532,"close":20.51,"high":20.65,"low":20.23,"open":20.24,"volume":19038400}]},{"date":"2010-06-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1276090200,"date":"2010-06-09","index":7447,"close":17.5,"high":17.83,"low":17.42,"open":17.63,"volume":12914000},{"timestamp":1276176600,"date":"2010-06-10","index":7448,"close":17.94,"high":18.14,"low":17.78,"open":17.8,"volume":11831200},{"timestamp":1276263000,"date":"2010-06-11","index":7449,"close":18.08,"high":18.16,"low":17.76,"open":17.82,"volume":8808400},{"timestamp":1276522200,"date":"2010-06-14","index":7450,"close":18.06,"high":18.24,"low":17.98,"open":18.12,"volume":8746400},{"timestamp":1276608600,"date":"2010-06-15","index":7451,"close":18.5,"high":18.5,"low":18.07,"open":18.07,"volume":8697600},{"timestamp":1276695000,"date":"2010-06-16","index":7452,"close":18.46,"high":18.63,"low":18.27,"open":18.34,"volume":12700400},{"timestamp":1276781400,"date":"2010-06-17","index":7453,"close":18.64,"high":18.67,"low":18.41,"open":18.6,"volume":11802400},{"timestamp":1276867800,"date":"2010-06-18","index":7454,"close":18.74,"high":18.81,"low":18.62,"open":18.7,"volume":11196400},{"timestamp":1277127000,"date":"2010-06-21","index":7455,"close":18.59,"high":18.98,"low":18.45,"open":18.87,"volume":11192000},{"timestamp":1277213400,"date":"2010-06-22","index":7456,"close":18.11,"high":18.75,"low":18.04,"open":18.61,"volume":10388000},{"timestamp":1277299800,"date":"2010-06-23","index":7457,"close":18.13,"high":18.3,"low":17.88,"open":18.17,"volume":11658800}],"post":[{"timestamp":1277386200,"date":"2010-06-24","index":7458,"close":17.41,"high":17.67,"low":17.3,"open":17.5,"volume":36104000},{"timestamp":1277472600,"date":"2010-06-25","index":7459,"close":17.53,"high":17.62,"low":17.23,"open":17.47,"volume":18090000},{"timestamp":1277731800,"date":"2010-06-28","index":7460,"close":17.63,"high":17.72,"low":17.41,"open":17.63,"volume":12720400},{"timestamp":1277818200,"date":"2010-06-29","index":7461,"close":17.04,"high":17.42,"low":16.86,"open":17.41,"volume":23320800},{"timestamp":1277904600,"date":"2010-06-30","index":7462,"close":16.89,"high":17.28,"low":16.83,"open":16.99,"volume":18551200},{"timestamp":1277991000,"date":"2010-07-01","index":7463,"close":17.02,"high":17.13,"low":16.69,"open":16.97,"volume":20482400},{"timestamp":1278077400,"date":"2010-07-02","index":7464,"close":16.97,"high":17.24,"low":16.86,"open":17.05,"volume":11626800},{"timestamp":1278423000,"date":"2010-07-06","index":7465,"close":16.8,"high":17.29,"low":16.58,"open":17.05,"volume":16874800},{"timestamp":1278509400,"date":"2010-07-07","index":7466,"close":17.14,"high":17.15,"low":16.75,"open":16.87,"volume":17171600},{"timestamp":1278595800,"date":"2010-07-08","index":7467,"close":17.57,"high":17.62,"low":17.25,"open":17.31,"volume":17801600},{"timestamp":1278682200,"date":"2010-07-09","index":7468,"close":17.54,"high":17.55,"low":17.38,"open":17.54,"volume":10962400}]},{"date":"2010-03-17","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1267626600,"date":"2010-03-03","index":7379,"close":16.91,"high":16.99,"low":16.82,"open":16.92,"volume":8670400},{"timestamp":1267713000,"date":"2010-03-04","index":7380,"close":16.91,"high":17.01,"low":16.86,"open":17,"volume":6306400},{"timestamp":1267799400,"date":"2010-03-05","index":7381,"close":17.08,"high":17.13,"low":16.96,"open":16.96,"volume":7460000},{"timestamp":1268058600,"date":"2010-03-08","index":7382,"close":17.2,"high":17.24,"low":16.99,"open":16.99,"volume":7084000},{"timestamp":1268145000,"date":"2010-03-09","index":7383,"close":17.23,"high":17.3,"low":17.13,"open":17.19,"volume":6042400},{"timestamp":1268231400,"date":"2010-03-10","index":7384,"close":17.28,"high":17.31,"low":17.1,"open":17.23,"volume":5592800},{"timestamp":1268317800,"date":"2010-03-11","index":7385,"close":17.44,"high":17.46,"low":17.18,"open":17.27,"volume":6960000},{"timestamp":1268404200,"date":"2010-03-12","index":7386,"close":17.48,"high":17.5,"low":17.35,"open":17.35,"volume":7208400},{"timestamp":1268659800,"date":"2010-03-15","index":7387,"close":17.6,"high":17.68,"low":17.43,"open":17.44,"volume":9514000},{"timestamp":1268746200,"date":"2010-03-16","index":7388,"close":17.59,"high":17.76,"low":17.52,"open":17.58,"volume":10107200},{"timestamp":1268832600,"date":"2010-03-17","index":7389,"close":17.72,"high":17.83,"low":17.57,"open":17.6,"volume":14751600}],"post":[{"timestamp":1268919000,"date":"2010-03-18","index":7390,"close":18.67,"high":18.84,"low":18.33,"open":18.34,"volume":43696000},{"timestamp":1269005400,"date":"2010-03-19","index":7391,"close":18.38,"high":18.58,"low":18.28,"open":18.57,"volume":18789600},{"timestamp":1269264600,"date":"2010-03-22","index":7392,"close":18.47,"high":18.54,"low":18.2,"open":18.22,"volume":11696000},{"timestamp":1269351000,"date":"2010-03-23","index":7393,"close":18.62,"high":18.65,"low":18.49,"open":18.6,"volume":8986000},{"timestamp":1269437400,"date":"2010-03-24","index":7394,"close":18.34,"high":18.6,"low":18.25,"open":18.59,"volume":11069200},{"timestamp":1269523800,"date":"2010-03-25","index":7395,"close":18.39,"high":18.69,"low":18.38,"open":18.54,"volume":11321600},{"timestamp":1269610200,"date":"2010-03-26","index":7396,"close":18.47,"high":18.69,"low":18.34,"open":18.45,"volume":8661600},{"timestamp":1269869400,"date":"2010-03-29","index":7397,"close":18.49,"high":18.58,"low":18.4,"open":18.54,"volume":6522400},{"timestamp":1269955800,"date":"2010-03-30","index":7398,"close":18.45,"high":18.6,"low":18.39,"open":18.5,"volume":6461200},{"timestamp":1270042200,"date":"2010-03-31","index":7399,"close":18.38,"high":18.52,"low":18.32,"open":18.37,"volume":7916000},{"timestamp":1270128600,"date":"2010-04-01","index":7400,"close":18.5,"high":18.6,"low":18.44,"open":18.49,"volume":8376400}]},{"date":"2009-12-17","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7319,"close":16.17,"high":16.4,"low":16.14,"open":16.32,"volume":11034800},{"timestamp":1259937000,"date":"2009-12-04","index":7320,"close":16.08,"high":16.46,"low":15.95,"open":16.32,"volume":10180000},{"timestamp":1260196200,"date":"2009-12-07","index":7321,"close":16.14,"high":16.25,"low":16.08,"open":16.08,"volume":8948000},{"timestamp":1260282600,"date":"2009-12-08","index":7322,"close":15.88,"high":16.1,"low":15.85,"open":16,"volume":14510800},{"timestamp":1260369000,"date":"2009-12-09","index":7323,"close":15.49,"high":15.88,"low":15.44,"open":15.88,"volume":23438000},{"timestamp":1260455400,"date":"2009-12-10","index":7324,"close":15.68,"high":15.85,"low":15.55,"open":15.55,"volume":11972400},{"timestamp":1260541800,"date":"2009-12-11","index":7325,"close":15.97,"high":16.05,"low":15.77,"open":15.79,"volume":10860000},{"timestamp":1260801000,"date":"2009-12-14","index":7326,"close":16.04,"high":16.08,"low":15.78,"open":16,"volume":9257600},{"timestamp":1260887400,"date":"2009-12-15","index":7327,"close":16.09,"high":16.27,"low":15.9,"open":15.98,"volume":9604800},{"timestamp":1260973800,"date":"2009-12-16","index":7328,"close":16.01,"high":16.17,"low":15.91,"open":16.17,"volume":7639600},{"timestamp":1261060200,"date":"2009-12-17","index":7329,"close":15.81,"high":16.01,"low":15.77,"open":15.89,"volume":11679600}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7330,"close":16.1,"high":16.34,"low":16.01,"open":16.1,"volume":20323200},{"timestamp":1261405800,"date":"2009-12-21","index":7331,"close":16.22,"high":16.32,"low":16.11,"open":16.13,"volume":7399200},{"timestamp":1261492200,"date":"2009-12-22","index":7332,"close":16.27,"high":16.33,"low":16.05,"open":16.22,"volume":8238800},{"timestamp":1261578600,"date":"2009-12-23","index":7333,"close":16.36,"high":16.38,"low":16.22,"open":16.27,"volume":6148400},{"timestamp":1261665000,"date":"2009-12-24","index":7334,"close":16.31,"high":16.39,"low":16.25,"open":16.36,"volume":2302000},{"timestamp":1262010600,"date":"2009-12-28","index":7335,"close":16.38,"high":16.39,"low":16.19,"open":16.31,"volume":5648000},{"timestamp":1262097000,"date":"2009-12-29","index":7336,"close":16.55,"high":16.61,"low":16.31,"open":16.38,"volume":8083200},{"timestamp":1262183400,"date":"2009-12-30","index":7337,"close":16.53,"high":16.56,"low":16.43,"open":16.46,"volume":6932000},{"timestamp":1262269800,"date":"2009-12-31","index":7338,"close":16.52,"high":16.66,"low":16.51,"open":16.55,"volume":6347600},{"timestamp":1262615400,"date":"2010-01-04","index":7339,"close":16.34,"high":16.52,"low":16.28,"open":16.51,"volume":11972400},{"timestamp":1262701800,"date":"2010-01-05","index":7340,"close":16.4,"high":16.45,"low":16.17,"open":16.28,"volume":6275200}]},{"date":"2009-09-29","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":7263,"close":13.67,"high":13.75,"low":13.49,"open":13.69,"volume":14818400},{"timestamp":1253107800,"date":"2009-09-16","index":7264,"close":14.3,"high":14.36,"low":13.6,"open":13.69,"volume":24346400},{"timestamp":1253194200,"date":"2009-09-17","index":7265,"close":14.52,"high":14.7,"low":14.22,"open":14.25,"volume":14762000},{"timestamp":1253280600,"date":"2009-09-18","index":7266,"close":14.65,"high":14.72,"low":14.49,"open":14.56,"volume":11525200},{"timestamp":1253539800,"date":"2009-09-21","index":7267,"close":14.64,"high":14.84,"low":14.41,"open":14.51,"volume":9472400},{"timestamp":1253626200,"date":"2009-09-22","index":7268,"close":14.64,"high":14.88,"low":14.61,"open":14.74,"volume":12374000},{"timestamp":1253712600,"date":"2009-09-23","index":7269,"close":14.57,"high":14.81,"low":14.56,"open":14.7,"volume":43572000},{"timestamp":1253799000,"date":"2009-09-24","index":7270,"close":14.54,"high":14.69,"low":14.46,"open":14.58,"volume":26221200},{"timestamp":1253885400,"date":"2009-09-25","index":7271,"close":14.66,"high":14.96,"low":14.57,"open":14.58,"volume":17494400},{"timestamp":1254144600,"date":"2009-09-28","index":7272,"close":14.75,"high":14.83,"low":14.61,"open":14.68,"volume":10106400},{"timestamp":1254231000,"date":"2009-09-29","index":7273,"close":15.02,"high":15.05,"low":14.78,"open":14.81,"volume":34763200}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":7274,"close":16.17,"high":16.24,"low":16,"open":16,"volume":67174800},{"timestamp":1254403800,"date":"2009-10-01","index":7275,"close":15.63,"high":16.1,"low":15.63,"open":16,"volume":33036000},{"timestamp":1254490200,"date":"2009-10-02","index":7276,"close":15.51,"high":15.6,"low":15.27,"open":15.38,"volume":22568000},{"timestamp":1254749400,"date":"2009-10-05","index":7277,"close":15.69,"high":15.73,"low":15.44,"open":15.47,"volume":11873200},{"timestamp":1254835800,"date":"2009-10-06","index":7278,"close":15.77,"high":16.1,"low":15.71,"open":15.73,"volume":14605600},{"timestamp":1254922200,"date":"2009-10-07","index":7279,"close":15.85,"high":15.93,"low":15.7,"open":15.73,"volume":8762400},{"timestamp":1255008600,"date":"2009-10-08","index":7280,"close":16,"high":16.09,"low":15.89,"open":15.93,"volume":9364800},{"timestamp":1255095000,"date":"2009-10-09","index":7281,"close":15.9,"high":16.05,"low":15.75,"open":16.03,"volume":8869600},{"timestamp":1255354200,"date":"2009-10-12","index":7282,"close":15.81,"high":16,"low":15.81,"open":15.96,"volume":6200000},{"timestamp":1255440600,"date":"2009-10-13","index":7283,"close":15.92,"high":15.96,"low":15.75,"open":15.81,"volume":7062000},{"timestamp":1255527000,"date":"2009-10-14","index":7284,"close":16.23,"high":16.31,"low":15.98,"open":16.02,"volume":14631600}]},{"date":"2009-06-24","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1244640600,"date":"2009-06-10","index":7196,"close":14.26,"high":14.77,"low":14.06,"open":14.72,"volume":23840000},{"timestamp":1244727000,"date":"2009-06-11","index":7197,"close":14.15,"high":14.47,"low":14.14,"open":14.29,"volume":15452000},{"timestamp":1244813400,"date":"2009-06-12","index":7198,"close":14.15,"high":14.25,"low":13.91,"open":14.1,"volume":15486400},{"timestamp":1245072600,"date":"2009-06-15","index":7199,"close":13.98,"high":14.12,"low":13.85,"open":14.1,"volume":12912800},{"timestamp":1245159000,"date":"2009-06-16","index":7200,"close":13.83,"high":14.19,"low":13.78,"open":13.99,"volume":9774000},{"timestamp":1245245400,"date":"2009-06-17","index":7201,"close":13.66,"high":13.88,"low":13.6,"open":13.79,"volume":13586400},{"timestamp":1245331800,"date":"2009-06-18","index":7202,"close":14.07,"high":14.36,"low":13.68,"open":13.8,"volume":17699600},{"timestamp":1245418200,"date":"2009-06-19","index":7203,"close":14.18,"high":14.49,"low":14.13,"open":14.21,"volume":15353200},{"timestamp":1245677400,"date":"2009-06-22","index":7204,"close":13.81,"high":14.05,"low":13.78,"open":14.05,"volume":12300000},{"timestamp":1245763800,"date":"2009-06-23","index":7205,"close":13.39,"high":13.81,"low":13.34,"open":13.8,"volume":16074000},{"timestamp":1245850200,"date":"2009-06-24","index":7206,"close":13.26,"high":13.59,"low":13.19,"open":13.49,"volume":20202000}],"post":[{"timestamp":1245936600,"date":"2009-06-25","index":7207,"close":12.82,"high":12.89,"low":12.54,"open":12.66,"volume":59606800},{"timestamp":1246023000,"date":"2009-06-26","index":7208,"close":12.71,"high":12.84,"low":12.63,"open":12.69,"volume":21366800},{"timestamp":1246282200,"date":"2009-06-29","index":7209,"close":12.94,"high":13.04,"low":12.7,"open":12.79,"volume":13824800},{"timestamp":1246368600,"date":"2009-06-30","index":7210,"close":12.94,"high":13.12,"low":12.82,"open":12.97,"volume":11700400},{"timestamp":1246455000,"date":"2009-07-01","index":7211,"close":13.1,"high":13.25,"low":12.84,"open":13.03,"volume":12364800},{"timestamp":1246541400,"date":"2009-07-02","index":7212,"close":12.77,"high":12.96,"low":12.77,"open":12.94,"volume":15326400},{"timestamp":1246887000,"date":"2009-07-06","index":7213,"close":12.98,"high":13.07,"low":12.69,"open":12.69,"volume":14878800},{"timestamp":1246973400,"date":"2009-07-07","index":7214,"close":12.8,"high":12.96,"low":12.72,"open":12.93,"volume":12185600},{"timestamp":1247059800,"date":"2009-07-08","index":7215,"close":12.88,"high":12.93,"low":12.69,"open":12.75,"volume":10413600},{"timestamp":1247146200,"date":"2009-07-09","index":7216,"close":12.77,"high":12.97,"low":12.69,"open":12.97,"volume":8537600},{"timestamp":1247232600,"date":"2009-07-10","index":7217,"close":12.82,"high":12.95,"low":12.65,"open":12.67,"volume":9436000}]},{"date":"2009-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":7128,"close":10.64,"high":10.83,"low":10.19,"open":10.19,"volume":16695200},{"timestamp":1236263400,"date":"2009-03-05","index":7129,"close":9.98,"high":10.48,"low":9.86,"open":10.34,"volume":23676800},{"timestamp":1236349800,"date":"2009-03-06","index":7130,"close":9.98,"high":10.23,"low":9.75,"open":10.06,"volume":23967200},{"timestamp":1236605400,"date":"2009-03-09","index":7131,"close":9.64,"high":10.02,"low":9.56,"open":9.84,"volume":20695200},{"timestamp":1236691800,"date":"2009-03-10","index":7132,"close":10.4,"high":10.5,"low":9.74,"open":9.74,"volume":22955600},{"timestamp":1236778200,"date":"2009-03-11","index":7133,"close":10.86,"high":10.98,"low":10.44,"open":10.49,"volume":19248000},{"timestamp":1236864600,"date":"2009-03-12","index":7134,"close":11.15,"high":11.21,"low":10.6,"open":10.86,"volume":18112400},{"timestamp":1236951000,"date":"2009-03-13","index":7135,"close":11.17,"high":11.2,"low":10.82,"open":11.19,"volume":19899600},{"timestamp":1237210200,"date":"2009-03-16","index":7136,"close":10.98,"high":11.27,"low":10.9,"open":11.25,"volume":16622800},{"timestamp":1237296600,"date":"2009-03-17","index":7137,"close":11.35,"high":11.41,"low":10.89,"open":10.96,"volume":21866400},{"timestamp":1237383000,"date":"2009-03-18","index":7138,"close":11.48,"high":11.63,"low":11.23,"open":11.49,"volume":23451600}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":7139,"close":11.63,"high":11.75,"low":10.81,"open":10.94,"volume":32281600},{"timestamp":1237555800,"date":"2009-03-20","index":7140,"close":11.26,"high":11.97,"low":11.08,"open":11.74,"volume":24951200},{"timestamp":1237815000,"date":"2009-03-23","index":7141,"close":11.9,"high":11.93,"low":11.22,"open":11.49,"volume":14384800},{"timestamp":1237901400,"date":"2009-03-24","index":7142,"close":11.4,"high":11.8,"low":11.34,"open":11.69,"volume":12832000},{"timestamp":1237987800,"date":"2009-03-25","index":7143,"close":11.59,"high":11.81,"low":11.29,"open":11.53,"volume":13444000},{"timestamp":1238074200,"date":"2009-03-26","index":7144,"close":11.9,"high":12.07,"low":11.64,"open":11.67,"volume":14117600},{"timestamp":1238160600,"date":"2009-03-27","index":7145,"close":11.71,"high":11.91,"low":11.65,"open":11.85,"volume":7961600},{"timestamp":1238419800,"date":"2009-03-30","index":7146,"close":11.56,"high":11.61,"low":11.26,"open":11.5,"volume":13288800},{"timestamp":1238506200,"date":"2009-03-31","index":7147,"close":11.72,"high":11.91,"low":11.45,"open":11.69,"volume":17907600},{"timestamp":1238592600,"date":"2009-04-01","index":7148,"close":11.75,"high":11.8,"low":11.41,"open":11.55,"volume":13006800},{"timestamp":1238679000,"date":"2009-04-02","index":7149,"close":12.62,"high":12.84,"low":11.9,"open":11.9,"volume":23882000}]},{"date":"2008-12-17","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1228314600,"date":"2008-12-03","index":7067,"close":13,"high":13.1,"low":11.95,"open":12.23,"volume":17430800},{"timestamp":1228401000,"date":"2008-12-04","index":7068,"close":12.99,"high":13.54,"low":12.51,"open":12.79,"volume":21545200},{"timestamp":1228487400,"date":"2008-12-05","index":7069,"close":13.34,"high":13.39,"low":12.38,"open":12.74,"volume":13825200},{"timestamp":1228746600,"date":"2008-12-08","index":7070,"close":14.04,"high":14.33,"low":13.57,"open":13.63,"volume":32329200},{"timestamp":1228833000,"date":"2008-12-09","index":7071,"close":13.23,"high":13.91,"low":13.05,"open":13.82,"volume":19459600},{"timestamp":1228919400,"date":"2008-12-10","index":7072,"close":12.63,"high":12.99,"low":12.23,"open":12.9,"volume":25456400},{"timestamp":1229005800,"date":"2008-12-11","index":7073,"close":12.18,"high":12.81,"low":12.05,"open":12.54,"volume":16479600},{"timestamp":1229092200,"date":"2008-12-12","index":7074,"close":12.34,"high":12.43,"low":11.9,"open":11.92,"volume":14694400},{"timestamp":1229351400,"date":"2008-12-15","index":7075,"close":12.05,"high":12.72,"low":11.84,"open":12.5,"volume":13592800},{"timestamp":1229437800,"date":"2008-12-16","index":7076,"close":12.41,"high":12.55,"low":11.94,"open":12.07,"volume":24551200},{"timestamp":1229524200,"date":"2008-12-17","index":7077,"close":12.66,"high":13.1,"low":12.18,"open":12.18,"volume":15446800}],"post":[{"timestamp":1229610600,"date":"2008-12-18","index":7078,"close":13.17,"high":13.56,"low":12.59,"open":12.67,"volume":24660800},{"timestamp":1229697000,"date":"2008-12-19","index":7079,"close":12.81,"high":13.5,"low":12.61,"open":13.32,"volume":24400800},{"timestamp":1229956200,"date":"2008-12-22","index":7080,"close":12.27,"high":12.91,"low":12.03,"open":12.82,"volume":13785600},{"timestamp":1230042600,"date":"2008-12-23","index":7081,"close":11.99,"high":12.51,"low":11.77,"open":12.31,"volume":13102000},{"timestamp":1230129000,"date":"2008-12-24","index":7082,"close":12.28,"high":12.35,"low":11.91,"open":12.01,"volume":4384800},{"timestamp":1230301800,"date":"2008-12-26","index":7083,"close":12.44,"high":12.51,"low":12.32,"open":12.32,"volume":4919200},{"timestamp":1230561000,"date":"2008-12-29","index":7084,"close":12.23,"high":12.49,"low":12.07,"open":12.43,"volume":9346000},{"timestamp":1230647400,"date":"2008-12-30","index":7085,"close":12.42,"high":12.45,"low":12.2,"open":12.33,"volume":9626400},{"timestamp":1230733800,"date":"2008-12-31","index":7086,"close":12.75,"high":12.89,"low":12.39,"open":12.45,"volume":15089600},{"timestamp":1230906600,"date":"2009-01-02","index":7087,"close":13.27,"high":13.4,"low":12.58,"open":12.74,"volume":12028800},{"timestamp":1231165800,"date":"2009-01-05","index":7088,"close":13.36,"high":13.44,"low":13.07,"open":13.15,"volume":12913200}]},{"date":"2008-09-24","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1221053400,"date":"2008-09-10","index":7008,"close":14.97,"high":15.2,"low":14.78,"open":14.97,"volume":14780400},{"timestamp":1221139800,"date":"2008-09-11","index":7009,"close":15.24,"high":15.26,"low":14.73,"open":14.81,"volume":13285600},{"timestamp":1221226200,"date":"2008-09-12","index":7010,"close":15.48,"high":15.52,"low":15,"open":15.15,"volume":13172400},{"timestamp":1221485400,"date":"2008-09-15","index":7011,"close":15.13,"high":15.67,"low":14.76,"open":15.11,"volume":14310400},{"timestamp":1221571800,"date":"2008-09-16","index":7012,"close":15.3,"high":15.48,"low":14.76,"open":14.78,"volume":14528800},{"timestamp":1221658200,"date":"2008-09-17","index":7013,"close":14.89,"high":15.34,"low":14.68,"open":14.88,"volume":19561200},{"timestamp":1221744600,"date":"2008-09-18","index":7014,"close":16.16,"high":16.5,"low":14.69,"open":15.06,"volume":50457200},{"timestamp":1221831000,"date":"2008-09-19","index":7015,"close":15.93,"high":16.67,"low":15.46,"open":16.66,"volume":28968400},{"timestamp":1222090200,"date":"2008-09-22","index":7016,"close":15.79,"high":16.45,"low":15.61,"open":16.3,"volume":16620800},{"timestamp":1222176600,"date":"2008-09-23","index":7017,"close":15.21,"high":15.85,"low":15.14,"open":15.85,"volume":17416800},{"timestamp":1222263000,"date":"2008-09-24","index":7018,"close":14.82,"high":15.26,"low":14.71,"open":15.21,"volume":18742000}],"post":[{"timestamp":1222349400,"date":"2008-09-25","index":7019,"close":16.25,"high":16.44,"low":15.6,"open":15.6,"volume":46048800},{"timestamp":1222435800,"date":"2008-09-26","index":7020,"close":16.95,"high":17,"low":16,"open":16.05,"volume":30228000},{"timestamp":1222695000,"date":"2008-09-29","index":7021,"close":16.26,"high":16.84,"low":16.16,"open":16.75,"volume":31568400},{"timestamp":1222781400,"date":"2008-09-30","index":7022,"close":16.73,"high":16.86,"low":16.21,"open":16.48,"volume":21366000},{"timestamp":1222867800,"date":"2008-10-01","index":7023,"close":16.54,"high":16.75,"low":16.29,"open":16.55,"volume":14877200},{"timestamp":1222954200,"date":"2008-10-02","index":7024,"close":15.94,"high":16.5,"low":15.9,"open":16.28,"volume":21488800},{"timestamp":1223040600,"date":"2008-10-03","index":7025,"close":15.81,"high":16.5,"low":15.81,"open":16.1,"volume":16807600},{"timestamp":1223299800,"date":"2008-10-06","index":7026,"close":15.28,"high":15.75,"low":14.35,"open":15.5,"volume":34281200},{"timestamp":1223386200,"date":"2008-10-07","index":7027,"close":14.49,"high":15.49,"low":14.47,"open":15.49,"volume":18095200},{"timestamp":1223472600,"date":"2008-10-08","index":7028,"close":13.93,"high":14.72,"low":13.79,"open":14.26,"volume":36857600},{"timestamp":1223559000,"date":"2008-10-09","index":7029,"close":13.27,"high":14.24,"low":13.22,"open":14.02,"volume":24248400}]},{"date":"2008-06-25","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":6945,"close":16.86,"high":17.13,"low":16.83,"open":17.13,"volume":18232800},{"timestamp":1213277400,"date":"2008-06-12","index":6946,"close":16.69,"high":17.15,"low":16.61,"open":16.92,"volume":12115600},{"timestamp":1213363800,"date":"2008-06-13","index":6947,"close":17.25,"high":17.43,"low":16.77,"open":16.77,"volume":13591600},{"timestamp":1213623000,"date":"2008-06-16","index":6948,"close":17.09,"high":17.22,"low":16.97,"open":17.21,"volume":12796000},{"timestamp":1213709400,"date":"2008-06-17","index":6949,"close":17,"high":17.3,"low":16.94,"open":17.3,"volume":13029600},{"timestamp":1213795800,"date":"2008-06-18","index":6950,"close":16.97,"high":17.24,"low":16.86,"open":16.92,"volume":12700000},{"timestamp":1213882200,"date":"2008-06-19","index":6951,"close":16.96,"high":17.12,"low":16.75,"open":17.01,"volume":11810000},{"timestamp":1213968600,"date":"2008-06-20","index":6952,"close":16.68,"high":16.88,"low":16.47,"open":16.81,"volume":16980000},{"timestamp":1214227800,"date":"2008-06-23","index":6953,"close":16.73,"high":16.94,"low":16.64,"open":16.76,"volume":12956400},{"timestamp":1214314200,"date":"2008-06-24","index":6954,"close":16.49,"high":16.85,"low":16.48,"open":16.77,"volume":14776800},{"timestamp":1214400600,"date":"2008-06-25","index":6955,"close":16.49,"high":16.88,"low":16.45,"open":16.56,"volume":19211600}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":6956,"close":14.88,"high":15.5,"low":14.41,"open":15.21,"volume":74110000},{"timestamp":1214573400,"date":"2008-06-27","index":6957,"close":15.09,"high":15.46,"low":14.76,"open":14.93,"volume":30551600},{"timestamp":1214832600,"date":"2008-06-30","index":6958,"close":14.9,"high":15.14,"low":14.87,"open":15.11,"volume":19787200},{"timestamp":1214919000,"date":"2008-07-01","index":6959,"close":14.75,"high":14.91,"low":14.41,"open":14.9,"volume":29830400},{"timestamp":1215005400,"date":"2008-07-02","index":6960,"close":14.52,"high":14.98,"low":14.49,"open":14.83,"volume":19503200},{"timestamp":1215091800,"date":"2008-07-03","index":6961,"close":14.63,"high":14.86,"low":14.35,"open":14.57,"volume":9906400},{"timestamp":1215437400,"date":"2008-07-07","index":6962,"close":14.11,"high":14.81,"low":13.88,"open":14.64,"volume":33076400},{"timestamp":1215523800,"date":"2008-07-08","index":6963,"close":14.58,"high":14.59,"low":13.91,"open":14.1,"volume":19264000},{"timestamp":1215610200,"date":"2008-07-09","index":6964,"close":14.24,"high":14.52,"low":14.14,"open":14.52,"volume":25130400},{"timestamp":1215696600,"date":"2008-07-10","index":6965,"close":13.92,"high":14.24,"low":13.76,"open":14.21,"volume":21954000},{"timestamp":1215783000,"date":"2008-07-11","index":6966,"close":14.06,"high":14.22,"low":13.66,"open":13.78,"volume":25430400}]},{"date":"2008-03-19","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":6877,"close":15.2,"high":15.48,"low":15.03,"open":15.2,"volume":11769200},{"timestamp":1204813800,"date":"2008-03-06","index":6878,"close":14.9,"high":15.16,"low":14.86,"open":15.15,"volume":18622000},{"timestamp":1204900200,"date":"2008-03-07","index":6879,"close":14.56,"high":14.93,"low":14.42,"open":14.75,"volume":17196800},{"timestamp":1205155800,"date":"2008-03-10","index":6880,"close":14.24,"high":14.74,"low":14.19,"open":14.55,"volume":16182400},{"timestamp":1205242200,"date":"2008-03-11","index":6881,"close":14.48,"high":14.55,"low":14.18,"open":14.53,"volume":14697200},{"timestamp":1205328600,"date":"2008-03-12","index":6882,"close":14.94,"high":15.07,"low":14.5,"open":14.5,"volume":18241200},{"timestamp":1205415000,"date":"2008-03-13","index":6883,"close":15.26,"high":15.34,"low":14.5,"open":14.71,"volume":19245600},{"timestamp":1205501400,"date":"2008-03-14","index":6884,"close":14.99,"high":15.4,"low":14.83,"open":15.4,"volume":18881600},{"timestamp":1205760600,"date":"2008-03-17","index":6885,"close":14.81,"high":15.04,"low":14.44,"open":14.6,"volume":18276800},{"timestamp":1205847000,"date":"2008-03-18","index":6886,"close":15.42,"high":15.44,"low":14.89,"open":15.07,"volume":13800800},{"timestamp":1205933400,"date":"2008-03-19","index":6887,"close":15.46,"high":15.73,"low":15.45,"open":15.7,"volume":20753600}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":6888,"close":16.82,"high":16.84,"low":15.46,"open":16.18,"volume":43300400},{"timestamp":1206365400,"date":"2008-03-24","index":6889,"close":17.27,"high":17.65,"low":16.62,"open":16.75,"volume":29827600},{"timestamp":1206451800,"date":"2008-03-25","index":6890,"close":17.09,"high":17.33,"low":17,"open":17.31,"volume":20459600},{"timestamp":1206538200,"date":"2008-03-26","index":6891,"close":16.57,"high":17.1,"low":16.52,"open":17.04,"volume":20653600},{"timestamp":1206624600,"date":"2008-03-27","index":6892,"close":16.5,"high":16.83,"low":16.5,"open":16.64,"volume":15341200},{"timestamp":1206711000,"date":"2008-03-28","index":6893,"close":16.47,"high":16.61,"low":16.27,"open":16.58,"volume":21333200},{"timestamp":1206970200,"date":"2008-03-31","index":6894,"close":17,"high":17.07,"low":16.44,"open":16.44,"volume":23122800},{"timestamp":1207056600,"date":"2008-04-01","index":6895,"close":17.39,"high":17.48,"low":16.82,"open":17.15,"volume":18046800},{"timestamp":1207143000,"date":"2008-04-02","index":6896,"close":16.99,"high":17.5,"low":16.89,"open":17.22,"volume":15547600},{"timestamp":1207229400,"date":"2008-04-03","index":6897,"close":17.23,"high":17.33,"low":16.82,"open":16.86,"volume":12903600},{"timestamp":1207315800,"date":"2008-04-04","index":6898,"close":17.13,"high":17.31,"low":16.99,"open":17.29,"volume":12564800}]},{"date":"2007-12-19","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":6816,"close":16.49,"high":16.69,"low":16.33,"open":16.61,"volume":10892800},{"timestamp":1196951400,"date":"2007-12-06","index":6817,"close":16.35,"high":16.41,"low":16.23,"open":16.34,"volume":10533200},{"timestamp":1197037800,"date":"2007-12-07","index":6818,"close":16.35,"high":16.53,"low":16.28,"open":16.35,"volume":7061600},{"timestamp":1197297000,"date":"2007-12-10","index":6819,"close":16.47,"high":16.52,"low":16.34,"open":16.35,"volume":7772400},{"timestamp":1197383400,"date":"2007-12-11","index":6820,"close":16.05,"high":16.65,"low":16.04,"open":16.52,"volume":11172800},{"timestamp":1197469800,"date":"2007-12-12","index":6821,"close":16.11,"high":16.46,"low":15.85,"open":16.22,"volume":13623600},{"timestamp":1197556200,"date":"2007-12-13","index":6822,"close":16.24,"high":16.32,"low":15.99,"open":16,"volume":15991600},{"timestamp":1197642600,"date":"2007-12-14","index":6823,"close":16.08,"high":16.28,"low":15.98,"open":16.28,"volume":9867200},{"timestamp":1197901800,"date":"2007-12-17","index":6824,"close":15.76,"high":16.19,"low":15.71,"open":16.01,"volume":9237200},{"timestamp":1197988200,"date":"2007-12-18","index":6825,"close":15.94,"high":15.94,"low":15.56,"open":15.89,"volume":13237600},{"timestamp":1198074600,"date":"2007-12-19","index":6826,"close":15.95,"high":16.16,"low":15.83,"open":16.04,"volume":12203600}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":6827,"close":16.5,"high":16.85,"low":16.45,"open":16.45,"volume":25314000},{"timestamp":1198247400,"date":"2007-12-21","index":6828,"close":16.57,"high":16.67,"low":16.45,"open":16.67,"volume":11972000},{"timestamp":1198506600,"date":"2007-12-24","index":6829,"close":16.72,"high":16.76,"low":16.52,"open":16.52,"volume":5818000},{"timestamp":1198679400,"date":"2007-12-26","index":6830,"close":16.52,"high":16.75,"low":16.4,"open":16.69,"volume":7418800},{"timestamp":1198765800,"date":"2007-12-27","index":6831,"close":16.25,"high":16.56,"low":16.22,"open":16.45,"volume":8405600},{"timestamp":1198852200,"date":"2007-12-28","index":6832,"close":16.08,"high":16.47,"low":16.01,"open":16.46,"volume":17604400},{"timestamp":1199111400,"date":"2007-12-31","index":6833,"close":16.06,"high":16.2,"low":16,"open":16,"volume":7368400},{"timestamp":1199284200,"date":"2008-01-02","index":6834,"close":15.82,"high":16.17,"low":15.68,"open":16.08,"volume":9781600},{"timestamp":1199370600,"date":"2008-01-03","index":6835,"close":15.68,"high":15.94,"low":15.6,"open":15.82,"volume":10636000},{"timestamp":1199457000,"date":"2008-01-04","index":6836,"close":15.44,"high":15.72,"low":15.43,"open":15.56,"volume":22335200},{"timestamp":1199716200,"date":"2008-01-07","index":6837,"close":15.53,"high":15.58,"low":15.32,"open":15.5,"volume":20808400}]},{"date":"2007-09-20","estimated":0.22,"reported":0.28,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":6753,"close":13.95,"high":14.13,"low":13.81,"open":13.81,"volume":9376800},{"timestamp":1189171800,"date":"2007-09-07","index":6754,"close":13.68,"high":13.79,"low":13.55,"open":13.77,"volume":10242800},{"timestamp":1189431000,"date":"2007-09-10","index":6755,"close":13.79,"high":13.9,"low":13.54,"open":13.76,"volume":8439600},{"timestamp":1189517400,"date":"2007-09-11","index":6756,"close":13.88,"high":13.93,"low":13.73,"open":13.82,"volume":6804800},{"timestamp":1189603800,"date":"2007-09-12","index":6757,"close":14.02,"high":14.15,"low":13.79,"open":13.87,"volume":9981200},{"timestamp":1189690200,"date":"2007-09-13","index":6758,"close":14.22,"high":14.32,"low":13.93,"open":14.11,"volume":8672000},{"timestamp":1189776600,"date":"2007-09-14","index":6759,"close":14.31,"high":14.36,"low":14.08,"open":14.14,"volume":9575600},{"timestamp":1190035800,"date":"2007-09-17","index":6760,"close":14.08,"high":14.25,"low":14.02,"open":14.25,"volume":18174800},{"timestamp":1190122200,"date":"2007-09-18","index":6761,"close":14.7,"high":14.78,"low":14.1,"open":14.18,"volume":18737200},{"timestamp":1190208600,"date":"2007-09-19","index":6762,"close":14.64,"high":15.13,"low":14.54,"open":14.83,"volume":25739200},{"timestamp":1190295000,"date":"2007-09-20","index":6763,"close":14.58,"high":14.75,"low":14.46,"open":14.68,"volume":16824000}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":6764,"close":14.31,"high":15.25,"low":14.29,"open":15.06,"volume":41142000},{"timestamp":1190640600,"date":"2007-09-24","index":6765,"close":14.45,"high":14.53,"low":14.17,"open":14.44,"volume":24655200},{"timestamp":1190727000,"date":"2007-09-25","index":6766,"close":14.61,"high":14.72,"low":14.23,"open":14.25,"volume":22343200},{"timestamp":1190813400,"date":"2007-09-26","index":6767,"close":14.6,"high":14.7,"low":14.52,"open":14.66,"volume":10460400},{"timestamp":1190899800,"date":"2007-09-27","index":6768,"close":14.54,"high":14.59,"low":14.32,"open":14.58,"volume":14309600},{"timestamp":1190986200,"date":"2007-09-28","index":6769,"close":14.66,"high":14.72,"low":14.5,"open":14.52,"volume":12752800},{"timestamp":1191245400,"date":"2007-10-01","index":6770,"close":14.85,"high":14.91,"low":14.65,"open":14.7,"volume":16150800},{"timestamp":1191331800,"date":"2007-10-02","index":6771,"close":14.79,"high":14.97,"low":14.73,"open":14.82,"volume":9663200},{"timestamp":1191418200,"date":"2007-10-03","index":6772,"close":14.81,"high":15,"low":14.7,"open":14.7,"volume":12736400},{"timestamp":1191504600,"date":"2007-10-04","index":6773,"close":14.84,"high":14.87,"low":14.65,"open":14.84,"volume":10562000},{"timestamp":1191591000,"date":"2007-10-05","index":6774,"close":15.09,"high":15.13,"low":14.75,"open":14.84,"volume":16045600}]},{"date":"2007-06-26","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1181655000,"date":"2007-06-12","index":6693,"close":13.3,"high":13.45,"low":13.24,"open":13.35,"volume":23488000},{"timestamp":1181741400,"date":"2007-06-13","index":6694,"close":13.37,"high":13.51,"low":13.27,"open":13.39,"volume":12826000},{"timestamp":1181827800,"date":"2007-06-14","index":6695,"close":13.42,"high":13.48,"low":13.31,"open":13.44,"volume":16084000},{"timestamp":1181914200,"date":"2007-06-15","index":6696,"close":13.35,"high":13.47,"low":13.35,"open":13.47,"volume":12562400},{"timestamp":1182173400,"date":"2007-06-18","index":6697,"close":13.41,"high":13.49,"low":13.36,"open":13.47,"volume":7524000},{"timestamp":1182259800,"date":"2007-06-19","index":6698,"close":13.63,"high":13.66,"low":13.31,"open":13.38,"volume":12092000},{"timestamp":1182346200,"date":"2007-06-20","index":6699,"close":13.41,"high":13.75,"low":13.4,"open":13.68,"volume":10204800},{"timestamp":1182432600,"date":"2007-06-21","index":6700,"close":13.4,"high":13.54,"low":13.28,"open":13.42,"volume":11491200},{"timestamp":1182519000,"date":"2007-06-22","index":6701,"close":13.24,"high":13.43,"low":13.22,"open":13.4,"volume":15773200},{"timestamp":1182778200,"date":"2007-06-25","index":6702,"close":13.45,"high":13.74,"low":13.3,"open":13.4,"volume":19765600},{"timestamp":1182864600,"date":"2007-06-26","index":6703,"close":13.45,"high":13.75,"low":13.4,"open":13.56,"volume":21800400}],"post":[{"timestamp":1182951000,"date":"2007-06-27","index":6704,"close":14.57,"high":14.68,"low":13.87,"open":14.19,"volume":56502800},{"timestamp":1183037400,"date":"2007-06-28","index":6705,"close":14.57,"high":14.81,"low":14.44,"open":14.54,"volume":20503200},{"timestamp":1183123800,"date":"2007-06-29","index":6706,"close":14.57,"high":14.73,"low":14.38,"open":14.57,"volume":11669600},{"timestamp":1183383000,"date":"2007-07-02","index":6707,"close":14.6,"high":14.85,"low":14.6,"open":14.68,"volume":14157600},{"timestamp":1183469400,"date":"2007-07-03","index":6708,"close":14.74,"high":14.79,"low":14.57,"open":14.61,"volume":9467200},{"timestamp":1183642200,"date":"2007-07-05","index":6709,"close":14.84,"high":14.85,"low":14.52,"open":14.74,"volume":12194400},{"timestamp":1183728600,"date":"2007-07-06","index":6710,"close":14.92,"high":14.99,"low":14.75,"open":14.84,"volume":8476000},{"timestamp":1183987800,"date":"2007-07-09","index":6711,"close":14.77,"high":14.91,"low":14.66,"open":14.91,"volume":10976400},{"timestamp":1184074200,"date":"2007-07-10","index":6712,"close":14.61,"high":14.82,"low":14.58,"open":14.69,"volume":11587600},{"timestamp":1184160600,"date":"2007-07-11","index":6713,"close":14.61,"high":14.69,"low":14.43,"open":14.52,"volume":15405200},{"timestamp":1184247000,"date":"2007-07-12","index":6714,"close":14.86,"high":14.88,"low":14.6,"open":14.6,"volume":12102000}]},{"date":"2007-03-22","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1173364200,"date":"2007-03-08","index":6627,"close":13.07,"high":13.3,"low":13.06,"open":13.15,"volume":12782400},{"timestamp":1173450600,"date":"2007-03-09","index":6628,"close":13.23,"high":13.28,"low":13.11,"open":13.17,"volume":10588800},{"timestamp":1173706200,"date":"2007-03-12","index":6629,"close":13.2,"high":13.26,"low":13.15,"open":13.21,"volume":8794400},{"timestamp":1173792600,"date":"2007-03-13","index":6630,"close":13.07,"high":13.18,"low":12.86,"open":13.13,"volume":11155200},{"timestamp":1173879000,"date":"2007-03-14","index":6631,"close":13.1,"high":13.14,"low":12.84,"open":13.08,"volume":13520800},{"timestamp":1173965400,"date":"2007-03-15","index":6632,"close":13.21,"high":13.28,"low":13.09,"open":13.09,"volume":11751200},{"timestamp":1174051800,"date":"2007-03-16","index":6633,"close":13.43,"high":13.46,"low":13.21,"open":13.23,"volume":19292800},{"timestamp":1174311000,"date":"2007-03-19","index":6634,"close":13.54,"high":13.58,"low":13.43,"open":13.48,"volume":11548800},{"timestamp":1174397400,"date":"2007-03-20","index":6635,"close":13.66,"high":13.67,"low":13.5,"open":13.54,"volume":8747200},{"timestamp":1174483800,"date":"2007-03-21","index":6636,"close":13.61,"high":13.76,"low":13.52,"open":13.65,"volume":15316000},{"timestamp":1174570200,"date":"2007-03-22","index":6637,"close":13.57,"high":13.62,"low":13.35,"open":13.6,"volume":25697600}],"post":[{"timestamp":1174656600,"date":"2007-03-23","index":6638,"close":13.63,"high":13.66,"low":13.13,"open":13.38,"volume":35017600},{"timestamp":1174915800,"date":"2007-03-26","index":6639,"close":13.6,"high":13.68,"low":13.43,"open":13.63,"volume":11599200},{"timestamp":1175002200,"date":"2007-03-27","index":6640,"close":13.32,"high":13.56,"low":13.3,"open":13.56,"volume":17855200},{"timestamp":1175088600,"date":"2007-03-28","index":6641,"close":13.14,"high":13.3,"low":13.11,"open":13.3,"volume":18037600},{"timestamp":1175175000,"date":"2007-03-29","index":6642,"close":13.12,"high":13.22,"low":13.06,"open":13.14,"volume":13173600},{"timestamp":1175261400,"date":"2007-03-30","index":6643,"close":13.28,"high":13.34,"low":13.1,"open":13.15,"volume":12464800},{"timestamp":1175520600,"date":"2007-04-02","index":6644,"close":13.3,"high":13.4,"low":13.24,"open":13.35,"volume":9031200},{"timestamp":1175607000,"date":"2007-04-03","index":6645,"close":13.3,"high":13.45,"low":13.26,"open":13.31,"volume":10764800},{"timestamp":1175693400,"date":"2007-04-04","index":6646,"close":13.4,"high":13.5,"low":13.3,"open":13.36,"volume":11908400},{"timestamp":1175779800,"date":"2007-04-05","index":6647,"close":13.37,"high":13.46,"low":13.31,"open":13.4,"volume":9134000},{"timestamp":1176125400,"date":"2007-04-09","index":6648,"close":13.48,"high":13.52,"low":13.35,"open":13.35,"volume":11630800}]},{"date":"2006-12-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":6566,"close":12.27,"high":12.35,"low":12.23,"open":12.35,"volume":14532800},{"timestamp":1165501800,"date":"2006-12-07","index":6567,"close":12.24,"high":12.32,"low":12.22,"open":12.25,"volume":7474400},{"timestamp":1165588200,"date":"2006-12-08","index":6568,"close":12.13,"high":12.27,"low":12.09,"open":12.18,"volume":8344800},{"timestamp":1165847400,"date":"2006-12-11","index":6569,"close":12.18,"high":12.24,"low":12.05,"open":12.12,"volume":14856000},{"timestamp":1165933800,"date":"2006-12-12","index":6570,"close":12.07,"high":12.17,"low":12.05,"open":12.16,"volume":13992000},{"timestamp":1166020200,"date":"2006-12-13","index":6571,"close":11.98,"high":12.07,"low":11.89,"open":12.04,"volume":14917600},{"timestamp":1166106600,"date":"2006-12-14","index":6572,"close":12.13,"high":12.16,"low":11.99,"open":12.01,"volume":11707200},{"timestamp":1166193000,"date":"2006-12-15","index":6573,"close":12.01,"high":12.15,"low":12,"open":12.14,"volume":10960800},{"timestamp":1166452200,"date":"2006-12-18","index":6574,"close":12.02,"high":12.16,"low":12.01,"open":12.11,"volume":8676000},{"timestamp":1166538600,"date":"2006-12-19","index":6575,"close":12.02,"high":12.04,"low":11.85,"open":12.02,"volume":13292000},{"timestamp":1166625000,"date":"2006-12-20","index":6576,"close":12.47,"high":12.51,"low":12.09,"open":12.13,"volume":28552800}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":6577,"close":12.54,"high":12.65,"low":12.35,"open":12.4,"volume":34651200},{"timestamp":1166797800,"date":"2006-12-22","index":6578,"close":12.49,"high":12.52,"low":12.38,"open":12.47,"volume":9952000},{"timestamp":1167143400,"date":"2006-12-26","index":6579,"close":12.51,"high":12.56,"low":12.43,"open":12.49,"volume":6452800},{"timestamp":1167229800,"date":"2006-12-27","index":6580,"close":12.44,"high":12.53,"low":12.41,"open":12.53,"volume":6652800},{"timestamp":1167316200,"date":"2006-12-28","index":6581,"close":12.4,"high":12.48,"low":12.4,"open":12.45,"volume":6076000},{"timestamp":1167402600,"date":"2006-12-29","index":6582,"close":12.38,"high":12.49,"low":12.35,"open":12.4,"volume":6665600},{"timestamp":1167834600,"date":"2007-01-03","index":6583,"close":12.21,"high":12.46,"low":12.1,"open":12.25,"volume":17299200},{"timestamp":1167921000,"date":"2007-01-04","index":6584,"close":12.33,"high":12.37,"low":12.11,"open":12.21,"volume":15085600},{"timestamp":1168007400,"date":"2007-01-05","index":6585,"close":12.35,"high":12.43,"low":12.21,"open":12.26,"volume":14996800},{"timestamp":1168266600,"date":"2007-01-08","index":6586,"close":12.32,"high":12.37,"low":12.2,"open":12.31,"volume":10109600},{"timestamp":1168353000,"date":"2007-01-09","index":6587,"close":12.47,"high":12.49,"low":12.3,"open":12.32,"volume":15167200}]},{"date":"2006-09-21","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":6503,"close":10.07,"high":10.12,"low":9.98,"open":10.12,"volume":13287200},{"timestamp":1157722200,"date":"2006-09-08","index":6504,"close":10.26,"high":10.26,"low":10.09,"open":10.1,"volume":16472000},{"timestamp":1157981400,"date":"2006-09-11","index":6505,"close":10.3,"high":10.33,"low":10.24,"open":10.25,"volume":13384800},{"timestamp":1158067800,"date":"2006-09-12","index":6506,"close":10.43,"high":10.49,"low":10.2,"open":10.3,"volume":22070400},{"timestamp":1158154200,"date":"2006-09-13","index":6507,"close":10.39,"high":10.42,"low":10.35,"open":10.38,"volume":30132800},{"timestamp":1158240600,"date":"2006-09-14","index":6508,"close":10.35,"high":10.37,"low":10.26,"open":10.37,"volume":19131200},{"timestamp":1158327000,"date":"2006-09-15","index":6509,"close":10.37,"high":10.41,"low":10.32,"open":10.35,"volume":18136800},{"timestamp":1158586200,"date":"2006-09-18","index":6510,"close":10.29,"high":10.37,"low":10.25,"open":10.33,"volume":19940800},{"timestamp":1158672600,"date":"2006-09-19","index":6511,"close":10.25,"high":10.29,"low":10.09,"open":10.29,"volume":24771200},{"timestamp":1158759000,"date":"2006-09-20","index":6512,"close":10.32,"high":10.36,"low":10.23,"open":10.31,"volume":27616800},{"timestamp":1158845400,"date":"2006-09-21","index":6513,"close":10.31,"high":10.48,"low":10.25,"open":10.36,"volume":28671200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":6514,"close":10.8,"high":10.86,"low":10.6,"open":10.77,"volume":61566400},{"timestamp":1159191000,"date":"2006-09-25","index":6515,"close":10.81,"high":10.87,"low":10.66,"open":10.81,"volume":28031200},{"timestamp":1159277400,"date":"2006-09-26","index":6516,"close":11.05,"high":11.09,"low":10.71,"open":10.74,"volume":33953600},{"timestamp":1159363800,"date":"2006-09-27","index":6517,"close":11.01,"high":11.11,"low":10.94,"open":10.95,"volume":30388000},{"timestamp":1159450200,"date":"2006-09-28","index":6518,"close":11.04,"high":11.07,"low":10.97,"open":11.01,"volume":10926400},{"timestamp":1159536600,"date":"2006-09-29","index":6519,"close":10.95,"high":11.06,"low":10.94,"open":11.06,"volume":11379200},{"timestamp":1159795800,"date":"2006-10-02","index":6520,"close":10.94,"high":11,"low":10.86,"open":10.87,"volume":9556800},{"timestamp":1159882200,"date":"2006-10-03","index":6521,"close":10.98,"high":11,"low":10.87,"open":10.9,"volume":11223200},{"timestamp":1159968600,"date":"2006-10-04","index":6522,"close":11.16,"high":11.2,"low":10.96,"open":10.96,"volume":18701600},{"timestamp":1160055000,"date":"2006-10-05","index":6523,"close":11.13,"high":11.18,"low":11.05,"open":11.09,"volume":13629600},{"timestamp":1160141400,"date":"2006-10-06","index":6524,"close":11.02,"high":11.09,"low":10.93,"open":11.09,"volume":12823200}]},{"date":"2006-06-27","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1150205400,"date":"2006-06-13","index":6443,"close":10.17,"high":10.28,"low":10.11,"open":10.13,"volume":11875200},{"timestamp":1150291800,"date":"2006-06-14","index":6444,"close":10.26,"high":10.28,"low":10.15,"open":10.15,"volume":13356000},{"timestamp":1150378200,"date":"2006-06-15","index":6445,"close":10.44,"high":10.53,"low":10.24,"open":10.26,"volume":13504800},{"timestamp":1150464600,"date":"2006-06-16","index":6446,"close":10.39,"high":10.53,"low":10.38,"open":10.4,"volume":8332800},{"timestamp":1150723800,"date":"2006-06-19","index":6447,"close":10.38,"high":10.51,"low":10.32,"open":10.5,"volume":10402400},{"timestamp":1150810200,"date":"2006-06-20","index":6448,"close":10.27,"high":10.43,"low":10.24,"open":10.42,"volume":13354400},{"timestamp":1150896600,"date":"2006-06-21","index":6449,"close":10.34,"high":10.41,"low":10.24,"open":10.27,"volume":11139200},{"timestamp":1150983000,"date":"2006-06-22","index":6450,"close":10.48,"high":10.5,"low":10.28,"open":10.34,"volume":13156800},{"timestamp":1151069400,"date":"2006-06-23","index":6451,"close":10.55,"high":10.62,"low":10.45,"open":10.48,"volume":11575200},{"timestamp":1151328600,"date":"2006-06-26","index":6452,"close":10.53,"high":10.62,"low":10.5,"open":10.61,"volume":8483200},{"timestamp":1151415000,"date":"2006-06-27","index":6453,"close":10.45,"high":10.56,"low":10.39,"open":10.56,"volume":14756800}],"post":[{"timestamp":1151501400,"date":"2006-06-28","index":6454,"close":9.97,"high":10.19,"low":9.86,"open":10.19,"volume":68290400},{"timestamp":1151587800,"date":"2006-06-29","index":6455,"close":10.12,"high":10.15,"low":9.94,"open":10,"volume":20777600},{"timestamp":1151674200,"date":"2006-06-30","index":6456,"close":10.13,"high":10.24,"low":10.11,"open":10.14,"volume":10331200},{"timestamp":1151933400,"date":"2006-07-03","index":6457,"close":10.17,"high":10.22,"low":10.13,"open":10.13,"volume":4727200},{"timestamp":1152106200,"date":"2006-07-05","index":6458,"close":10.01,"high":10.11,"low":9.96,"open":10.09,"volume":18497600},{"timestamp":1152192600,"date":"2006-07-06","index":6459,"close":9.97,"high":10.05,"low":9.96,"open":10.04,"volume":15312000},{"timestamp":1152279000,"date":"2006-07-07","index":6460,"close":9.89,"high":9.99,"low":9.87,"open":9.94,"volume":15615200},{"timestamp":1152538200,"date":"2006-07-10","index":6461,"close":9.87,"high":9.96,"low":9.84,"open":9.89,"volume":9697600},{"timestamp":1152624600,"date":"2006-07-11","index":6462,"close":9.82,"high":9.89,"low":9.78,"open":9.84,"volume":11295200},{"timestamp":1152711000,"date":"2006-07-12","index":6463,"close":9.83,"high":9.86,"low":9.76,"open":9.77,"volume":18676800},{"timestamp":1152797400,"date":"2006-07-13","index":6464,"close":9.85,"high":9.89,"low":9.76,"open":9.83,"volume":14193600}]},{"date":"2006-03-21","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":6375,"close":10.61,"high":10.71,"low":10.5,"open":10.71,"volume":24400000},{"timestamp":1141828200,"date":"2006-03-08","index":6376,"close":10.63,"high":10.64,"low":10.56,"open":10.59,"volume":19901600},{"timestamp":1141914600,"date":"2006-03-09","index":6377,"close":10.67,"high":10.69,"low":10.59,"open":10.6,"volume":11776000},{"timestamp":1142001000,"date":"2006-03-10","index":6378,"close":10.62,"high":10.72,"low":10.6,"open":10.67,"volume":9075200},{"timestamp":1142260200,"date":"2006-03-13","index":6379,"close":10.56,"high":10.63,"low":10.53,"open":10.62,"volume":9057600},{"timestamp":1142346600,"date":"2006-03-14","index":6380,"close":10.58,"high":10.58,"low":10.52,"open":10.55,"volume":8360000},{"timestamp":1142433000,"date":"2006-03-15","index":6381,"close":10.63,"high":10.66,"low":10.55,"open":10.63,"volume":11728000},{"timestamp":1142519400,"date":"2006-03-16","index":6382,"close":10.75,"high":10.81,"low":10.63,"open":10.63,"volume":12339200},{"timestamp":1142605800,"date":"2006-03-17","index":6383,"close":10.68,"high":10.74,"low":10.66,"open":10.72,"volume":11220800},{"timestamp":1142865000,"date":"2006-03-20","index":6384,"close":10.69,"high":10.78,"low":10.61,"open":10.63,"volume":15207200},{"timestamp":1142951400,"date":"2006-03-21","index":6385,"close":10.62,"high":10.69,"low":10.59,"open":10.69,"volume":19258400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":6386,"close":10.85,"high":10.9,"low":10.56,"open":10.61,"volume":38750400},{"timestamp":1143124200,"date":"2006-03-23","index":6387,"close":10.75,"high":10.89,"low":10.75,"open":10.84,"volume":23581600},{"timestamp":1143210600,"date":"2006-03-24","index":6388,"close":10.74,"high":10.84,"low":10.69,"open":10.76,"volume":12403200},{"timestamp":1143469800,"date":"2006-03-27","index":6389,"close":10.68,"high":10.73,"low":10.63,"open":10.73,"volume":8194400},{"timestamp":1143556200,"date":"2006-03-28","index":6390,"close":10.65,"high":10.73,"low":10.6,"open":10.66,"volume":8464000},{"timestamp":1143642600,"date":"2006-03-29","index":6391,"close":10.69,"high":10.69,"low":10.63,"open":10.64,"volume":6694400},{"timestamp":1143729000,"date":"2006-03-30","index":6392,"close":10.63,"high":10.74,"low":10.58,"open":10.74,"volume":11872000},{"timestamp":1143815400,"date":"2006-03-31","index":6393,"close":10.64,"high":10.65,"low":10.58,"open":10.63,"volume":8536800},{"timestamp":1144071000,"date":"2006-04-03","index":6394,"close":10.61,"high":10.73,"low":10.58,"open":10.64,"volume":11781600},{"timestamp":1144157400,"date":"2006-04-04","index":6395,"close":10.63,"high":10.65,"low":10.5,"open":10.61,"volume":7724000},{"timestamp":1144243800,"date":"2006-04-05","index":6396,"close":10.57,"high":10.64,"low":10.53,"open":10.61,"volume":7793600}]},{"date":"2005-12-20","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":6314,"close":10.89,"high":10.97,"low":10.88,"open":10.94,"volume":11436000},{"timestamp":1133965800,"date":"2005-12-07","index":6315,"close":10.84,"high":10.94,"low":10.81,"open":10.91,"volume":7938400},{"timestamp":1134052200,"date":"2005-12-08","index":6316,"close":10.74,"high":10.78,"low":10.71,"open":10.78,"volume":12310400},{"timestamp":1134138600,"date":"2005-12-09","index":6317,"close":10.74,"high":10.78,"low":10.66,"open":10.77,"volume":12073600},{"timestamp":1134397800,"date":"2005-12-12","index":6318,"close":10.93,"high":10.96,"low":10.84,"open":10.91,"volume":15633600},{"timestamp":1134484200,"date":"2005-12-13","index":6319,"close":10.99,"high":11.02,"low":10.86,"open":10.93,"volume":14662400},{"timestamp":1134570600,"date":"2005-12-14","index":6320,"close":11.43,"high":11.44,"low":11.01,"open":11.01,"volume":45728800},{"timestamp":1134657000,"date":"2005-12-15","index":6321,"close":11.22,"high":11.43,"low":11.18,"open":11.42,"volume":16780000},{"timestamp":1134743400,"date":"2005-12-16","index":6322,"close":11.06,"high":11.26,"low":11.05,"open":11.25,"volume":15298400},{"timestamp":1135002600,"date":"2005-12-19","index":6323,"close":10.91,"high":11.18,"low":10.9,"open":11.18,"volume":14775200},{"timestamp":1135089000,"date":"2005-12-20","index":6324,"close":11.06,"high":11.09,"low":10.83,"open":10.87,"volume":18155200}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":6325,"close":10.72,"high":10.77,"low":10.47,"open":10.61,"volume":69370400},{"timestamp":1135261800,"date":"2005-12-22","index":6326,"close":10.78,"high":10.82,"low":10.66,"open":10.66,"volume":15634400},{"timestamp":1135348200,"date":"2005-12-23","index":6327,"close":10.88,"high":10.93,"low":10.82,"open":10.84,"volume":16156800},{"timestamp":1135693800,"date":"2005-12-27","index":6328,"close":10.89,"high":11.03,"low":10.87,"open":10.93,"volume":13765600},{"timestamp":1135780200,"date":"2005-12-28","index":6329,"close":10.95,"high":11.03,"low":10.89,"open":10.89,"volume":9968800},{"timestamp":1135866600,"date":"2005-12-29","index":6330,"close":10.93,"high":11.02,"low":10.93,"open":10.96,"volume":5332000},{"timestamp":1135953000,"date":"2005-12-30","index":6331,"close":10.85,"high":10.99,"low":10.83,"open":10.9,"volume":5108800},{"timestamp":1136298600,"date":"2006-01-03","index":6332,"close":10.74,"high":10.93,"low":10.67,"open":10.85,"volume":18468800},{"timestamp":1136385000,"date":"2006-01-04","index":6333,"close":10.69,"high":10.8,"low":10.67,"open":10.71,"volume":15832000},{"timestamp":1136471400,"date":"2006-01-05","index":6334,"close":10.76,"high":10.83,"low":10.69,"open":10.69,"volume":9256000},{"timestamp":1136557800,"date":"2006-01-06","index":6335,"close":10.73,"high":10.83,"low":10.71,"open":10.79,"volume":7573600}]},{"date":"2005-09-19","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1125667800,"date":"2005-09-02","index":6249,"close":9.63,"high":9.86,"low":9.62,"open":9.81,"volume":12255200},{"timestamp":1126013400,"date":"2005-09-06","index":6250,"close":9.74,"high":9.75,"low":9.57,"open":9.63,"volume":17560800},{"timestamp":1126099800,"date":"2005-09-07","index":6251,"close":9.63,"high":9.79,"low":9.62,"open":9.79,"volume":24559200},{"timestamp":1126186200,"date":"2005-09-08","index":6252,"close":9.81,"high":9.84,"low":9.6,"open":9.63,"volume":27604000},{"timestamp":1126272600,"date":"2005-09-09","index":6253,"close":9.81,"high":9.94,"low":9.81,"open":9.82,"volume":16885600},{"timestamp":1126531800,"date":"2005-09-12","index":6254,"close":10,"high":10.12,"low":9.84,"open":9.87,"volume":22596000},{"timestamp":1126618200,"date":"2005-09-13","index":6255,"close":9.91,"high":10.2,"low":9.9,"open":10.07,"volume":21124000},{"timestamp":1126704600,"date":"2005-09-14","index":6256,"close":9.81,"high":9.94,"low":9.79,"open":9.91,"volume":18700800},{"timestamp":1126791000,"date":"2005-09-15","index":6257,"close":9.87,"high":9.89,"low":9.8,"open":9.84,"volume":27280000},{"timestamp":1126877400,"date":"2005-09-16","index":6258,"close":9.81,"high":9.97,"low":9.8,"open":9.93,"volume":55197600},{"timestamp":1127136600,"date":"2005-09-19","index":6259,"close":10.43,"high":10.66,"low":10.24,"open":10.45,"volume":83732000}],"post":[{"timestamp":1127223000,"date":"2005-09-20","index":6260,"close":10,"high":10.5,"low":9.95,"open":10.49,"volume":36563200},{"timestamp":1127309400,"date":"2005-09-21","index":6261,"close":9.93,"high":10.11,"low":9.92,"open":10.02,"volume":20348800},{"timestamp":1127395800,"date":"2005-09-22","index":6262,"close":10.12,"high":10.17,"low":9.99,"open":10,"volume":18862400},{"timestamp":1127482200,"date":"2005-09-23","index":6263,"close":10.16,"high":10.24,"low":9.96,"open":10.07,"volume":13378400},{"timestamp":1127741400,"date":"2005-09-26","index":6264,"close":10.17,"high":10.31,"low":10.14,"open":10.28,"volume":17570400},{"timestamp":1127827800,"date":"2005-09-27","index":6265,"close":10.2,"high":10.26,"low":10.17,"open":10.23,"volume":10240000},{"timestamp":1127914200,"date":"2005-09-28","index":6266,"close":10.16,"high":10.25,"low":10.14,"open":10.21,"volume":10922400},{"timestamp":1128000600,"date":"2005-09-29","index":6267,"close":10.14,"high":10.18,"low":10.08,"open":10.16,"volume":15942400},{"timestamp":1128087000,"date":"2005-09-30","index":6268,"close":10.21,"high":10.21,"low":10.11,"open":10.14,"volume":14119200},{"timestamp":1128346200,"date":"2005-10-03","index":6269,"close":10.29,"high":10.32,"low":10.21,"open":10.26,"volume":18812800},{"timestamp":1128432600,"date":"2005-10-04","index":6270,"close":10.33,"high":10.5,"low":10.31,"open":10.33,"volume":18534400}]},{"date":"2005-06-27","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1118669400,"date":"2005-06-13","index":6191,"close":10.89,"high":10.96,"low":10.84,"open":10.84,"volume":19703200},{"timestamp":1118755800,"date":"2005-06-14","index":6192,"close":10.82,"high":10.91,"low":10.75,"open":10.88,"volume":7634400},{"timestamp":1118842200,"date":"2005-06-15","index":6193,"close":10.95,"high":10.99,"low":10.86,"open":10.93,"volume":14152000},{"timestamp":1118928600,"date":"2005-06-16","index":6194,"close":11.02,"high":11.12,"low":10.95,"open":10.96,"volume":15895200},{"timestamp":1119015000,"date":"2005-06-17","index":6195,"close":11.05,"high":11.11,"low":11.01,"open":11.04,"volume":19523200},{"timestamp":1119274200,"date":"2005-06-20","index":6196,"close":11.05,"high":11.08,"low":11.02,"open":11.05,"volume":10022400},{"timestamp":1119360600,"date":"2005-06-21","index":6197,"close":11.11,"high":11.14,"low":11.04,"open":11.05,"volume":7954400},{"timestamp":1119447000,"date":"2005-06-22","index":6198,"close":11.17,"high":11.24,"low":11.1,"open":11.21,"volume":13064000},{"timestamp":1119533400,"date":"2005-06-23","index":6199,"close":11.26,"high":11.37,"low":11.19,"open":11.21,"volume":16450400},{"timestamp":1119619800,"date":"2005-06-24","index":6200,"close":11.17,"high":11.27,"low":11.14,"open":11.24,"volume":21107200},{"timestamp":1119879000,"date":"2005-06-27","index":6201,"close":10.72,"high":11.13,"low":10.58,"open":11.13,"volume":59717600}],"post":[{"timestamp":1119965400,"date":"2005-06-28","index":6202,"close":11,"high":11.03,"low":10.73,"open":10.73,"volume":22827200},{"timestamp":1120051800,"date":"2005-06-29","index":6203,"close":10.91,"high":11.02,"low":10.89,"open":11.02,"volume":12059200},{"timestamp":1120138200,"date":"2005-06-30","index":6204,"close":10.82,"high":10.91,"low":10.8,"open":10.9,"volume":17471200},{"timestamp":1120224600,"date":"2005-07-01","index":6205,"close":10.75,"high":10.82,"low":10.66,"open":10.77,"volume":11341600},{"timestamp":1120570200,"date":"2005-07-05","index":6206,"close":10.84,"high":10.94,"low":10.74,"open":10.75,"volume":13173600},{"timestamp":1120656600,"date":"2005-07-06","index":6207,"close":10.7,"high":10.87,"low":10.66,"open":10.87,"volume":9980800},{"timestamp":1120743000,"date":"2005-07-07","index":6208,"close":10.66,"high":10.7,"low":10.59,"open":10.67,"volume":9904800},{"timestamp":1120829400,"date":"2005-07-08","index":6209,"close":10.78,"high":10.78,"low":10.6,"open":10.66,"volume":7953600},{"timestamp":1121088600,"date":"2005-07-11","index":6210,"close":10.89,"high":10.9,"low":10.81,"open":10.87,"volume":10056000},{"timestamp":1121175000,"date":"2005-07-12","index":6211,"close":10.88,"high":10.89,"low":10.77,"open":10.85,"volume":8228800},{"timestamp":1121261400,"date":"2005-07-13","index":6212,"close":10.89,"high":10.94,"low":10.85,"open":10.91,"volume":8828800}]},{"date":"2005-03-17","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6121,"close":10.91,"high":11,"low":10.89,"open":10.94,"volume":8092800},{"timestamp":1109946600,"date":"2005-03-04","index":6122,"close":10.95,"high":11.01,"low":10.9,"open":10.98,"volume":9259200},{"timestamp":1110205800,"date":"2005-03-07","index":6123,"close":10.9,"high":10.98,"low":10.88,"open":10.95,"volume":7369600},{"timestamp":1110292200,"date":"2005-03-08","index":6124,"close":10.81,"high":10.91,"low":10.8,"open":10.9,"volume":8979200},{"timestamp":1110378600,"date":"2005-03-09","index":6125,"close":10.78,"high":10.83,"low":10.74,"open":10.81,"volume":8437600},{"timestamp":1110465000,"date":"2005-03-10","index":6126,"close":10.84,"high":10.89,"low":10.76,"open":10.86,"volume":8740800},{"timestamp":1110551400,"date":"2005-03-11","index":6127,"close":10.82,"high":10.99,"low":10.78,"open":10.9,"volume":9771200},{"timestamp":1110810600,"date":"2005-03-14","index":6128,"close":10.72,"high":10.88,"low":10.68,"open":10.81,"volume":10088000},{"timestamp":1110897000,"date":"2005-03-15","index":6129,"close":10.89,"high":10.95,"low":10.73,"open":10.74,"volume":14417600},{"timestamp":1110983400,"date":"2005-03-16","index":6130,"close":10.81,"high":11.06,"low":10.77,"open":10.96,"volume":16012000},{"timestamp":1111069800,"date":"2005-03-17","index":6131,"close":10.85,"high":10.93,"low":10.8,"open":10.82,"volume":16804800}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6132,"close":10.68,"high":10.95,"low":10.64,"open":10.95,"volume":40318400},{"timestamp":1111415400,"date":"2005-03-21","index":6133,"close":10.49,"high":10.69,"low":10.46,"open":10.69,"volume":19248800},{"timestamp":1111501800,"date":"2005-03-22","index":6134,"close":10.32,"high":10.57,"low":10.31,"open":10.51,"volume":21436800},{"timestamp":1111588200,"date":"2005-03-23","index":6135,"close":10.18,"high":10.34,"low":10.18,"open":10.25,"volume":19434400},{"timestamp":1111674600,"date":"2005-03-24","index":6136,"close":10.45,"high":10.5,"low":10.27,"open":10.28,"volume":17895200},{"timestamp":1112020200,"date":"2005-03-28","index":6137,"close":10.4,"high":10.55,"low":10.4,"open":10.52,"volume":16083200},{"timestamp":1112106600,"date":"2005-03-29","index":6138,"close":10.21,"high":10.41,"low":10.19,"open":10.41,"volume":14324800},{"timestamp":1112193000,"date":"2005-03-30","index":6139,"close":10.29,"high":10.31,"low":10.23,"open":10.24,"volume":9520800},{"timestamp":1112279400,"date":"2005-03-31","index":6140,"close":10.41,"high":10.48,"low":10.31,"open":10.34,"volume":10768800},{"timestamp":1112365800,"date":"2005-04-01","index":6141,"close":10.38,"high":10.53,"low":10.3,"open":10.48,"volume":10605600},{"timestamp":1112621400,"date":"2005-04-04","index":6142,"close":10.26,"high":10.37,"low":10.21,"open":10.37,"volume":10328800}]},{"date":"2004-12-16","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6059,"close":10.84,"high":10.89,"low":10.74,"open":10.82,"volume":5936000},{"timestamp":1102084200,"date":"2004-12-03","index":6060,"close":10.84,"high":10.89,"low":10.76,"open":10.81,"volume":5205600},{"timestamp":1102343400,"date":"2004-12-06","index":6061,"close":10.83,"high":10.88,"low":10.71,"open":10.81,"volume":7164000},{"timestamp":1102429800,"date":"2004-12-07","index":6062,"close":10.73,"high":10.91,"low":10.73,"open":10.78,"volume":6809600},{"timestamp":1102516200,"date":"2004-12-08","index":6063,"close":10.84,"high":10.88,"low":10.7,"open":10.75,"volume":6732800},{"timestamp":1102602600,"date":"2004-12-09","index":6064,"close":10.94,"high":11.01,"low":10.79,"open":10.86,"volume":9156800},{"timestamp":1102689000,"date":"2004-12-10","index":6065,"close":10.88,"high":11.05,"low":10.88,"open":10.94,"volume":6612000},{"timestamp":1102948200,"date":"2004-12-13","index":6066,"close":10.88,"high":10.94,"low":10.77,"open":10.91,"volume":10424000},{"timestamp":1103034600,"date":"2004-12-14","index":6067,"close":10.82,"high":10.84,"low":10.66,"open":10.84,"volume":12091200},{"timestamp":1103121000,"date":"2004-12-15","index":6068,"close":10.73,"high":10.88,"low":10.68,"open":10.88,"volume":12825600},{"timestamp":1103207400,"date":"2004-12-16","index":6069,"close":10.74,"high":10.83,"low":10.64,"open":10.75,"volume":7558400}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6070,"close":11.46,"high":11.53,"low":11.12,"open":11.13,"volume":35094400},{"timestamp":1103553000,"date":"2004-12-20","index":6071,"close":11.44,"high":11.55,"low":11.4,"open":11.48,"volume":11144800},{"timestamp":1103639400,"date":"2004-12-21","index":6072,"close":11.43,"high":11.54,"low":11.42,"open":11.47,"volume":7074400},{"timestamp":1103725800,"date":"2004-12-22","index":6073,"close":11.39,"high":11.48,"low":11.26,"open":11.35,"volume":11741600},{"timestamp":1103812200,"date":"2004-12-23","index":6074,"close":11.45,"high":11.54,"low":11.42,"open":11.43,"volume":5010400},{"timestamp":1104157800,"date":"2004-12-27","index":6075,"close":11.36,"high":11.48,"low":11.36,"open":11.48,"volume":4512000},{"timestamp":1104244200,"date":"2004-12-28","index":6076,"close":11.44,"high":11.44,"low":11.38,"open":11.41,"volume":5108800},{"timestamp":1104330600,"date":"2004-12-29","index":6077,"close":11.32,"high":11.42,"low":11.2,"open":11.42,"volume":11349600},{"timestamp":1104417000,"date":"2004-12-30","index":6078,"close":11.37,"high":11.44,"low":11.32,"open":11.32,"volume":3471200},{"timestamp":1104503400,"date":"2004-12-31","index":6079,"close":11.34,"high":11.43,"low":11.34,"open":11.35,"volume":4444800},{"timestamp":1104762600,"date":"2005-01-03","index":6080,"close":11.34,"high":11.42,"low":11.28,"open":11.32,"volume":8897600}]},{"date":"2004-09-20","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":5997,"close":9.6,"high":9.67,"low":9.58,"open":9.59,"volume":5259200},{"timestamp":1094563800,"date":"2004-09-07","index":5998,"close":9.65,"high":9.67,"low":9.6,"open":9.6,"volume":6207200},{"timestamp":1094650200,"date":"2004-09-08","index":5999,"close":9.67,"high":9.74,"low":9.63,"open":9.65,"volume":9247200},{"timestamp":1094736600,"date":"2004-09-09","index":6000,"close":9.37,"high":9.64,"low":9.31,"open":9.63,"volume":17340800},{"timestamp":1094823000,"date":"2004-09-10","index":6001,"close":9.46,"high":9.47,"low":9.34,"open":9.34,"volume":5980800},{"timestamp":1095082200,"date":"2004-09-13","index":6002,"close":9.44,"high":9.53,"low":9.4,"open":9.46,"volume":7992000},{"timestamp":1095168600,"date":"2004-09-14","index":6003,"close":9.46,"high":9.49,"low":9.37,"open":9.43,"volume":6799200},{"timestamp":1095255000,"date":"2004-09-15","index":6004,"close":9.54,"high":9.57,"low":9.41,"open":9.46,"volume":8323200},{"timestamp":1095341400,"date":"2004-09-16","index":6005,"close":9.63,"high":9.69,"low":9.53,"open":9.53,"volume":6693600},{"timestamp":1095427800,"date":"2004-09-17","index":6006,"close":9.57,"high":9.74,"low":9.55,"open":9.64,"volume":17108800},{"timestamp":1095687000,"date":"2004-09-20","index":6007,"close":9.75,"high":9.81,"low":9.67,"open":9.74,"volume":22675200}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":6008,"close":9.92,"high":9.97,"low":9.73,"open":9.75,"volume":18053600},{"timestamp":1095859800,"date":"2004-09-22","index":6009,"close":9.87,"high":9.94,"low":9.85,"open":9.91,"volume":12838400},{"timestamp":1095946200,"date":"2004-09-23","index":6010,"close":9.89,"high":9.93,"low":9.79,"open":9.86,"volume":11289600},{"timestamp":1096032600,"date":"2004-09-24","index":6011,"close":9.96,"high":10,"low":9.88,"open":9.89,"volume":9611200},{"timestamp":1096291800,"date":"2004-09-27","index":6012,"close":9.91,"high":9.99,"low":9.83,"open":9.94,"volume":9616800},{"timestamp":1096378200,"date":"2004-09-28","index":6013,"close":9.96,"high":9.98,"low":9.88,"open":9.91,"volume":6812000},{"timestamp":1096464600,"date":"2004-09-29","index":6014,"close":9.82,"high":9.96,"low":9.77,"open":9.94,"volume":13643200},{"timestamp":1096551000,"date":"2004-09-30","index":6015,"close":9.85,"high":9.9,"low":9.78,"open":9.82,"volume":13664800},{"timestamp":1096637400,"date":"2004-10-01","index":6016,"close":9.98,"high":9.99,"low":9.82,"open":9.88,"volume":8939200},{"timestamp":1096896600,"date":"2004-10-04","index":6017,"close":9.97,"high":10,"low":9.95,"open":9.99,"volume":9344800},{"timestamp":1096983000,"date":"2004-10-05","index":6018,"close":9.96,"high":10.02,"low":9.93,"open":9.97,"volume":11715200}]},{"date":"2004-06-24","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1086787800,"date":"2004-06-09","index":5937,"close":8.81,"high":8.82,"low":8.76,"open":8.81,"volume":7371200},{"timestamp":1086874200,"date":"2004-06-10","index":5938,"close":8.91,"high":8.97,"low":8.81,"open":8.82,"volume":9232800},{"timestamp":1087219800,"date":"2004-06-14","index":5939,"close":8.9,"high":8.9,"low":8.85,"open":8.88,"volume":4993600},{"timestamp":1087306200,"date":"2004-06-15","index":5940,"close":8.96,"high":9.13,"low":8.93,"open":8.94,"volume":9236000},{"timestamp":1087392600,"date":"2004-06-16","index":5941,"close":8.99,"high":9.01,"low":8.92,"open":8.99,"volume":4156800},{"timestamp":1087479000,"date":"2004-06-17","index":5942,"close":8.98,"high":9.05,"low":8.93,"open":8.97,"volume":7485600},{"timestamp":1087565400,"date":"2004-06-18","index":5943,"close":8.95,"high":9.03,"low":8.94,"open":8.94,"volume":6189600},{"timestamp":1087824600,"date":"2004-06-21","index":5944,"close":8.9,"high":9.03,"low":8.88,"open":8.96,"volume":8449600},{"timestamp":1087911000,"date":"2004-06-22","index":5945,"close":8.96,"high":8.97,"low":8.82,"open":8.88,"volume":7303200},{"timestamp":1087997400,"date":"2004-06-23","index":5946,"close":9.04,"high":9.07,"low":8.96,"open":8.97,"volume":9116000},{"timestamp":1088083800,"date":"2004-06-24","index":5947,"close":9.05,"high":9.11,"low":9.01,"open":9.02,"volume":10240800}],"post":[{"timestamp":1088170200,"date":"2004-06-25","index":5948,"close":9.41,"high":9.48,"low":9.19,"open":9.41,"volume":35171200},{"timestamp":1088429400,"date":"2004-06-28","index":5949,"close":9.49,"high":9.67,"low":9.43,"open":9.44,"volume":14855200},{"timestamp":1088515800,"date":"2004-06-29","index":5950,"close":9.42,"high":9.53,"low":9.38,"open":9.49,"volume":8068000},{"timestamp":1088602200,"date":"2004-06-30","index":5951,"close":9.47,"high":9.47,"low":9.4,"open":9.43,"volume":7740800},{"timestamp":1088688600,"date":"2004-07-01","index":5952,"close":9.41,"high":9.5,"low":9.36,"open":9.47,"volume":7886400},{"timestamp":1088775000,"date":"2004-07-02","index":5953,"close":9.41,"high":9.52,"low":9.39,"open":9.43,"volume":6345600},{"timestamp":1089120600,"date":"2004-07-06","index":5954,"close":9.37,"high":9.48,"low":9.37,"open":9.38,"volume":10872000},{"timestamp":1089207000,"date":"2004-07-07","index":5955,"close":9.4,"high":9.43,"low":9.35,"open":9.38,"volume":6560800},{"timestamp":1089293400,"date":"2004-07-08","index":5956,"close":9.23,"high":9.36,"low":9.19,"open":9.36,"volume":9252000},{"timestamp":1089379800,"date":"2004-07-09","index":5957,"close":9.31,"high":9.35,"low":9.26,"open":9.27,"volume":6602400},{"timestamp":1089639000,"date":"2004-07-12","index":5958,"close":9.26,"high":9.3,"low":9.19,"open":9.28,"volume":6037600}]},{"date":"2004-03-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":5870,"close":9.34,"high":9.36,"low":9.21,"open":9.22,"volume":7900000},{"timestamp":1078497000,"date":"2004-03-05","index":5871,"close":9.35,"high":9.37,"low":9.23,"open":9.27,"volume":11669600},{"timestamp":1078756200,"date":"2004-03-08","index":5872,"close":9.31,"high":9.34,"low":9.29,"open":9.34,"volume":9268800},{"timestamp":1078842600,"date":"2004-03-09","index":5873,"close":9.58,"high":9.63,"low":9.46,"open":9.53,"volume":36010400},{"timestamp":1078929000,"date":"2004-03-10","index":5874,"close":9.58,"high":9.74,"low":9.57,"open":9.64,"volume":13277600},{"timestamp":1079015400,"date":"2004-03-11","index":5875,"close":9.34,"high":9.55,"low":9.32,"open":9.52,"volume":10915200},{"timestamp":1079101800,"date":"2004-03-12","index":5876,"close":9.35,"high":9.42,"low":9.27,"open":9.34,"volume":11013600},{"timestamp":1079361000,"date":"2004-03-15","index":5877,"close":9.3,"high":9.37,"low":9.26,"open":9.35,"volume":12434400},{"timestamp":1079447400,"date":"2004-03-16","index":5878,"close":9.39,"high":9.42,"low":9.34,"open":9.36,"volume":9628800},{"timestamp":1079533800,"date":"2004-03-17","index":5879,"close":9.52,"high":9.56,"low":9.38,"open":9.41,"volume":11176800},{"timestamp":1079620200,"date":"2004-03-18","index":5880,"close":9.6,"high":9.61,"low":9.44,"open":9.52,"volume":14826400}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":5881,"close":9.61,"high":9.69,"low":9.44,"open":9.58,"volume":20111200},{"timestamp":1079965800,"date":"2004-03-22","index":5882,"close":9.57,"high":9.82,"low":9.5,"open":9.82,"volume":10908000},{"timestamp":1080052200,"date":"2004-03-23","index":5883,"close":9.54,"high":9.58,"low":9.46,"open":9.58,"volume":11292800},{"timestamp":1080138600,"date":"2004-03-24","index":5884,"close":9.57,"high":9.61,"low":9.48,"open":9.5,"volume":8612000},{"timestamp":1080225000,"date":"2004-03-25","index":5885,"close":9.56,"high":9.6,"low":9.5,"open":9.57,"volume":9320000},{"timestamp":1080311400,"date":"2004-03-26","index":5886,"close":9.53,"high":9.62,"low":9.5,"open":9.56,"volume":7210400},{"timestamp":1080570600,"date":"2004-03-29","index":5887,"close":9.57,"high":9.62,"low":9.54,"open":9.56,"volume":13025600},{"timestamp":1080657000,"date":"2004-03-30","index":5888,"close":9.6,"high":9.62,"low":9.49,"open":9.52,"volume":6111200},{"timestamp":1080743400,"date":"2004-03-31","index":5889,"close":9.73,"high":9.76,"low":9.56,"open":9.58,"volume":14523200},{"timestamp":1080829800,"date":"2004-04-01","index":5890,"close":9.55,"high":9.73,"low":9.51,"open":9.73,"volume":12058400},{"timestamp":1080916200,"date":"2004-04-02","index":5891,"close":9.58,"high":9.67,"low":9.51,"open":9.61,"volume":7337600}]},{"date":"2003-12-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1070548200,"date":"2003-12-04","index":5809,"close":8.16,"high":8.28,"low":8.11,"open":8.28,"volume":18020800},{"timestamp":1070634600,"date":"2003-12-05","index":5810,"close":8.19,"high":8.23,"low":8.13,"open":8.16,"volume":10645600},{"timestamp":1070893800,"date":"2003-12-08","index":5811,"close":8.2,"high":8.22,"low":8.14,"open":8.18,"volume":7203200},{"timestamp":1070980200,"date":"2003-12-09","index":5812,"close":8.11,"high":8.25,"low":8.07,"open":8.25,"volume":9539200},{"timestamp":1071066600,"date":"2003-12-10","index":5813,"close":8.01,"high":8.13,"low":7.99,"open":8.13,"volume":11387200},{"timestamp":1071153000,"date":"2003-12-11","index":5814,"close":8.09,"high":8.12,"low":7.95,"open":7.97,"volume":10404800},{"timestamp":1071239400,"date":"2003-12-12","index":5815,"close":8.05,"high":8.15,"low":8.02,"open":8.09,"volume":8309600},{"timestamp":1071498600,"date":"2003-12-15","index":5816,"close":8.03,"high":8.22,"low":8.03,"open":8.21,"volume":11265600},{"timestamp":1071585000,"date":"2003-12-16","index":5817,"close":8.14,"high":8.15,"low":7.9,"open":8.13,"volume":11520800},{"timestamp":1071671400,"date":"2003-12-17","index":5818,"close":8.25,"high":8.26,"low":8.06,"open":8.12,"volume":15261600},{"timestamp":1071757800,"date":"2003-12-18","index":5819,"close":8.35,"high":8.4,"low":8.24,"open":8.25,"volume":22976800}],"post":[{"timestamp":1071844200,"date":"2003-12-19","index":5820,"close":8.37,"high":8.39,"low":8.23,"open":8.31,"volume":35116000},{"timestamp":1072103400,"date":"2003-12-22","index":5821,"close":8.41,"high":8.44,"low":8.35,"open":8.4,"volume":14609600},{"timestamp":1072189800,"date":"2003-12-23","index":5822,"close":8.46,"high":8.47,"low":8.39,"open":8.44,"volume":8652800},{"timestamp":1072276200,"date":"2003-12-24","index":5823,"close":8.44,"high":8.48,"low":8.35,"open":8.48,"volume":5463200},{"timestamp":1072449000,"date":"2003-12-26","index":5824,"close":8.48,"high":8.52,"low":8.43,"open":8.44,"volume":4048800},{"timestamp":1072708200,"date":"2003-12-29","index":5825,"close":8.48,"high":8.51,"low":8.44,"open":8.51,"volume":9061600},{"timestamp":1072794600,"date":"2003-12-30","index":5826,"close":8.51,"high":8.52,"low":8.45,"open":8.48,"volume":7450400},{"timestamp":1072881000,"date":"2003-12-31","index":5827,"close":8.56,"high":8.57,"low":8.5,"open":8.5,"volume":8770400},{"timestamp":1073053800,"date":"2004-01-02","index":5828,"close":8.45,"high":8.62,"low":8.43,"open":8.59,"volume":8716800},{"timestamp":1073313000,"date":"2004-01-05","index":5829,"close":8.44,"high":8.51,"low":8.41,"open":8.43,"volume":11897600},{"timestamp":1073399400,"date":"2004-01-06","index":5830,"close":8.44,"high":8.47,"low":8.42,"open":8.43,"volume":14474400}]},{"date":"2003-09-18","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1062682200,"date":"2003-09-04","index":5745,"close":7.1,"high":7.19,"low":7.07,"open":7.16,"volume":7106400},{"timestamp":1062768600,"date":"2003-09-05","index":5746,"close":7.04,"high":7.12,"low":7.01,"open":7.09,"volume":7929600},{"timestamp":1063027800,"date":"2003-09-08","index":5747,"close":7.11,"high":7.18,"low":7.03,"open":7.04,"volume":8039200},{"timestamp":1063114200,"date":"2003-09-09","index":5748,"close":7.03,"high":7.07,"low":7.01,"open":7.04,"volume":8035200},{"timestamp":1063200600,"date":"2003-09-10","index":5749,"close":6.92,"high":7.04,"low":6.92,"open":7.03,"volume":7623200},{"timestamp":1063287000,"date":"2003-09-11","index":5750,"close":6.97,"high":7.03,"low":6.94,"open":6.94,"volume":7538400},{"timestamp":1063373400,"date":"2003-09-12","index":5751,"close":6.96,"high":6.98,"low":6.88,"open":6.97,"volume":5647200},{"timestamp":1063632600,"date":"2003-09-15","index":5752,"close":7.04,"high":7.1,"low":6.97,"open":6.97,"volume":5573600},{"timestamp":1063719000,"date":"2003-09-16","index":5753,"close":7.07,"high":7.1,"low":7.03,"open":7.09,"volume":9644800},{"timestamp":1063805400,"date":"2003-09-17","index":5754,"close":7.14,"high":7.14,"low":7.08,"open":7.1,"volume":8752000},{"timestamp":1063891800,"date":"2003-09-18","index":5755,"close":7.16,"high":7.17,"low":7.11,"open":7.13,"volume":11152800}],"post":[{"timestamp":1063978200,"date":"2003-09-19","index":5756,"close":7.69,"high":7.78,"low":7.54,"open":7.56,"volume":59559200},{"timestamp":1064237400,"date":"2003-09-22","index":5757,"close":7.66,"high":7.7,"low":7.58,"open":7.58,"volume":21054400},{"timestamp":1064323800,"date":"2003-09-23","index":5758,"close":7.64,"high":7.68,"low":7.6,"open":7.61,"volume":11236000},{"timestamp":1064410200,"date":"2003-09-24","index":5759,"close":7.61,"high":7.67,"low":7.6,"open":7.63,"volume":12912800},{"timestamp":1064496600,"date":"2003-09-25","index":5760,"close":7.55,"high":7.61,"low":7.54,"open":7.59,"volume":7962400},{"timestamp":1064583000,"date":"2003-09-26","index":5761,"close":7.61,"high":7.62,"low":7.47,"open":7.55,"volume":16095200},{"timestamp":1064842200,"date":"2003-09-29","index":5762,"close":7.62,"high":7.66,"low":7.58,"open":7.64,"volume":17067200},{"timestamp":1064928600,"date":"2003-09-30","index":5763,"close":7.6,"high":7.64,"low":7.53,"open":7.62,"volume":14468800},{"timestamp":1065015000,"date":"2003-10-01","index":5764,"close":7.73,"high":7.73,"low":7.59,"open":7.6,"volume":13152800},{"timestamp":1065101400,"date":"2003-10-02","index":5765,"close":7.8,"high":7.81,"low":7.71,"open":7.73,"volume":10253600},{"timestamp":1065187800,"date":"2003-10-03","index":5766,"close":7.89,"high":7.95,"low":7.8,"open":7.8,"volume":13300800}]},{"date":"2003-06-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1055424600,"date":"2003-06-12","index":5687,"close":6.9,"high":6.95,"low":6.86,"open":6.94,"volume":10339200},{"timestamp":1055511000,"date":"2003-06-13","index":5688,"close":6.82,"high":6.91,"low":6.81,"open":6.89,"volume":12905600},{"timestamp":1055770200,"date":"2003-06-16","index":5689,"close":6.88,"high":6.91,"low":6.8,"open":6.82,"volume":13642400},{"timestamp":1055856600,"date":"2003-06-17","index":5690,"close":6.96,"high":6.97,"low":6.85,"open":6.88,"volume":9340800},{"timestamp":1055943000,"date":"2003-06-18","index":5691,"close":7.02,"high":7.02,"low":6.92,"open":6.95,"volume":8930400},{"timestamp":1056029400,"date":"2003-06-19","index":5692,"close":7.04,"high":7.11,"low":7,"open":7.02,"volume":10700000},{"timestamp":1056115800,"date":"2003-06-20","index":5693,"close":7,"high":7.11,"low":7,"open":7.05,"volume":11696800},{"timestamp":1056375000,"date":"2003-06-23","index":5694,"close":6.92,"high":7.04,"low":6.89,"open":7.01,"volume":10892800},{"timestamp":1056461400,"date":"2003-06-24","index":5695,"close":7.08,"high":7.1,"low":6.95,"open":6.95,"volume":15525600},{"timestamp":1056547800,"date":"2003-06-25","index":5696,"close":7.11,"high":7.14,"low":7.07,"open":7.11,"volume":13966400},{"timestamp":1056634200,"date":"2003-06-26","index":5697,"close":7.12,"high":7.19,"low":7.11,"open":7.12,"volume":15184000}],"post":[{"timestamp":1056720600,"date":"2003-06-27","index":5698,"close":6.64,"high":6.8,"low":6.57,"open":6.77,"volume":52179200},{"timestamp":1056979800,"date":"2003-06-30","index":5699,"close":6.69,"high":6.71,"low":6.59,"open":6.64,"volume":50000800},{"timestamp":1057066200,"date":"2003-07-01","index":5700,"close":6.74,"high":6.74,"low":6.59,"open":6.69,"volume":12168000},{"timestamp":1057152600,"date":"2003-07-02","index":5701,"close":6.73,"high":6.75,"low":6.63,"open":6.73,"volume":13672000},{"timestamp":1057239000,"date":"2003-07-03","index":5702,"close":6.69,"high":6.75,"low":6.64,"open":6.72,"volume":4918400},{"timestamp":1057584600,"date":"2003-07-07","index":5703,"close":6.74,"high":6.76,"low":6.7,"open":6.7,"volume":11005600},{"timestamp":1057671000,"date":"2003-07-08","index":5704,"close":6.71,"high":6.76,"low":6.68,"open":6.73,"volume":9452000},{"timestamp":1057757400,"date":"2003-07-09","index":5705,"close":6.63,"high":6.7,"low":6.62,"open":6.69,"volume":16193600},{"timestamp":1057843800,"date":"2003-07-10","index":5706,"close":6.71,"high":6.73,"low":6.55,"open":6.66,"volume":18492800},{"timestamp":1057930200,"date":"2003-07-11","index":5707,"close":6.7,"high":6.74,"low":6.67,"open":6.71,"volume":6198400},{"timestamp":1058189400,"date":"2003-07-14","index":5708,"close":6.71,"high":6.81,"low":6.63,"open":6.74,"volume":7411200}]},{"date":"2003-03-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":5618,"close":5.82,"high":5.84,"low":5.69,"open":5.71,"volume":9784000},{"timestamp":1046961000,"date":"2003-03-06","index":5619,"close":5.83,"high":5.9,"low":5.76,"open":5.79,"volume":10597600},{"timestamp":1047047400,"date":"2003-03-07","index":5620,"close":6.14,"high":6.15,"low":5.78,"open":5.83,"volume":22413600},{"timestamp":1047306600,"date":"2003-03-10","index":5621,"close":5.91,"high":6.11,"low":5.88,"open":6.11,"volume":14977600},{"timestamp":1047393000,"date":"2003-03-11","index":5622,"close":5.94,"high":6.1,"low":5.91,"open":5.91,"volume":13907200},{"timestamp":1047479400,"date":"2003-03-12","index":5623,"close":6.02,"high":6.03,"low":5.91,"open":5.93,"volume":12011200},{"timestamp":1047565800,"date":"2003-03-13","index":5624,"close":6.13,"high":6.21,"low":6.02,"open":6.11,"volume":19496800},{"timestamp":1047652200,"date":"2003-03-14","index":5625,"close":6.22,"high":6.24,"low":6.15,"open":6.16,"volume":18746400},{"timestamp":1047911400,"date":"2003-03-17","index":5626,"close":6.45,"high":6.47,"low":6.2,"open":6.22,"volume":21066400},{"timestamp":1047997800,"date":"2003-03-18","index":5627,"close":6.12,"high":6.36,"low":6.07,"open":6.36,"volume":27957600},{"timestamp":1048084200,"date":"2003-03-19","index":5628,"close":6.26,"high":6.29,"low":6.14,"open":6.16,"volume":18655200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":5629,"close":6.61,"high":6.62,"low":6.25,"open":6.28,"volume":31173600},{"timestamp":1048257000,"date":"2003-03-21","index":5630,"close":6.66,"high":6.68,"low":6.52,"open":6.63,"volume":13041600},{"timestamp":1048516200,"date":"2003-03-24","index":5631,"close":6.51,"high":6.66,"low":6.46,"open":6.64,"volume":16826400},{"timestamp":1048602600,"date":"2003-03-25","index":5632,"close":6.61,"high":6.63,"low":6.48,"open":6.54,"volume":10043200},{"timestamp":1048689000,"date":"2003-03-26","index":5633,"close":6.51,"high":6.65,"low":6.5,"open":6.61,"volume":12439200},{"timestamp":1048775400,"date":"2003-03-27","index":5634,"close":6.53,"high":6.6,"low":6.42,"open":6.42,"volume":9357600},{"timestamp":1048861800,"date":"2003-03-28","index":5635,"close":6.63,"high":6.67,"low":6.5,"open":6.52,"volume":9163200},{"timestamp":1049121000,"date":"2003-03-31","index":5636,"close":6.43,"high":6.51,"low":6.43,"open":6.51,"volume":14238400},{"timestamp":1049207400,"date":"2003-04-01","index":5637,"close":6.35,"high":6.44,"low":6.28,"open":6.44,"volume":15256800},{"timestamp":1049293800,"date":"2003-04-02","index":5638,"close":6.54,"high":6.57,"low":6.45,"open":6.46,"volume":13114400},{"timestamp":1049380200,"date":"2003-04-03","index":5639,"close":6.52,"high":6.59,"low":6.48,"open":6.59,"volume":8769600}]},{"date":"2002-12-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":5558,"close":5.67,"high":5.77,"low":5.53,"open":5.76,"volume":13488000},{"timestamp":1039185000,"date":"2002-12-06","index":5559,"close":5.64,"high":5.67,"low":5.51,"open":5.64,"volume":13623200},{"timestamp":1039444200,"date":"2002-12-09","index":5560,"close":5.45,"high":5.72,"low":5.45,"open":5.64,"volume":10828800},{"timestamp":1039530600,"date":"2002-12-10","index":5561,"close":5.41,"high":5.45,"low":5.32,"open":5.45,"volume":16245600},{"timestamp":1039617000,"date":"2002-12-11","index":5562,"close":5.39,"high":5.45,"low":5.37,"open":5.4,"volume":8764800},{"timestamp":1039703400,"date":"2002-12-12","index":5563,"close":5.47,"high":5.5,"low":5.3,"open":5.38,"volume":14735200},{"timestamp":1039789800,"date":"2002-12-13","index":5564,"close":5.32,"high":5.48,"low":5.3,"open":5.48,"volume":10268000},{"timestamp":1040049000,"date":"2002-12-16","index":5565,"close":5.53,"high":5.56,"low":5.34,"open":5.34,"volume":9933600},{"timestamp":1040135400,"date":"2002-12-17","index":5566,"close":5.34,"high":5.53,"low":5.29,"open":5.53,"volume":18489600},{"timestamp":1040221800,"date":"2002-12-18","index":5567,"close":5.24,"high":5.39,"low":5.15,"open":5.36,"volume":16611200},{"timestamp":1040308200,"date":"2002-12-19","index":5568,"close":5.19,"high":5.37,"low":5.16,"open":5.26,"volume":14907200}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":5569,"close":5.64,"high":5.64,"low":5.19,"open":5.19,"volume":37304800},{"timestamp":1040653800,"date":"2002-12-23","index":5570,"close":5.54,"high":5.63,"low":5.51,"open":5.59,"volume":12648800},{"timestamp":1040740200,"date":"2002-12-24","index":5571,"close":5.51,"high":5.57,"low":5.5,"open":5.56,"volume":3625600},{"timestamp":1040913000,"date":"2002-12-26","index":5572,"close":5.52,"high":5.64,"low":5.5,"open":5.51,"volume":5504800},{"timestamp":1040999400,"date":"2002-12-27","index":5573,"close":5.44,"high":5.53,"low":5.44,"open":5.52,"volume":5078400},{"timestamp":1041258600,"date":"2002-12-30","index":5574,"close":5.57,"high":5.57,"low":5.44,"open":5.45,"volume":6828800},{"timestamp":1041345000,"date":"2002-12-31","index":5575,"close":5.56,"high":5.59,"low":5.51,"open":5.56,"volume":7450400},{"timestamp":1041517800,"date":"2003-01-02","index":5576,"close":5.76,"high":5.76,"low":5.56,"open":5.57,"volume":9133600},{"timestamp":1041604200,"date":"2003-01-03","index":5577,"close":5.64,"high":5.76,"low":5.62,"open":5.76,"volume":9072000},{"timestamp":1041863400,"date":"2003-01-06","index":5578,"close":5.72,"high":5.75,"low":5.63,"open":5.63,"volume":8532000},{"timestamp":1041949800,"date":"2003-01-07","index":5579,"close":5.71,"high":5.76,"low":5.68,"open":5.69,"volume":6733600}]},{"date":"2002-09-18","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1031146200,"date":"2002-09-04","index":5493,"close":5.27,"high":5.31,"low":5.19,"open":5.29,"volume":10861600},{"timestamp":1031232600,"date":"2002-09-05","index":5494,"close":5.23,"high":5.34,"low":5.21,"open":5.22,"volume":11138400},{"timestamp":1031319000,"date":"2002-09-06","index":5495,"close":5.24,"high":5.32,"low":5.22,"open":5.25,"volume":10312000},{"timestamp":1031578200,"date":"2002-09-09","index":5496,"close":5.12,"high":5.23,"low":5.09,"open":5.16,"volume":14457600},{"timestamp":1031664600,"date":"2002-09-10","index":5497,"close":5.27,"high":5.27,"low":5.09,"open":5.13,"volume":14068000},{"timestamp":1031751000,"date":"2002-09-11","index":5498,"close":5.38,"high":5.39,"low":5.28,"open":5.28,"volume":10124000},{"timestamp":1031837400,"date":"2002-09-12","index":5499,"close":5.22,"high":5.4,"low":5.2,"open":5.36,"volume":10177600},{"timestamp":1031923800,"date":"2002-09-13","index":5500,"close":5.22,"high":5.29,"low":5.04,"open":5.06,"volume":20060000},{"timestamp":1032183000,"date":"2002-09-16","index":5501,"close":5.28,"high":5.32,"low":5.18,"open":5.19,"volume":13392000},{"timestamp":1032269400,"date":"2002-09-17","index":5502,"close":5.21,"high":5.46,"low":5.18,"open":5.41,"volume":13172000},{"timestamp":1032355800,"date":"2002-09-18","index":5503,"close":5.38,"high":5.47,"low":5.13,"open":5.14,"volume":29804800}],"post":[{"timestamp":1032442200,"date":"2002-09-19","index":5504,"close":5.5,"high":5.54,"low":5.32,"open":5.36,"volume":18411200},{"timestamp":1032528600,"date":"2002-09-20","index":5505,"close":5.51,"high":5.56,"low":5.43,"open":5.48,"volume":19296800},{"timestamp":1032787800,"date":"2002-09-23","index":5506,"close":5.29,"high":5.51,"low":5.24,"open":5.51,"volume":12395200},{"timestamp":1032874200,"date":"2002-09-24","index":5507,"close":5.28,"high":5.39,"low":5.21,"open":5.29,"volume":11419200},{"timestamp":1032960600,"date":"2002-09-25","index":5508,"close":5.55,"high":5.61,"low":5.36,"open":5.43,"volume":12144000},{"timestamp":1033047000,"date":"2002-09-26","index":5509,"close":5.7,"high":5.72,"low":5.55,"open":5.59,"volume":10064000},{"timestamp":1033133400,"date":"2002-09-27","index":5510,"close":5.48,"high":5.69,"low":5.47,"open":5.68,"volume":8324800},{"timestamp":1033392600,"date":"2002-09-30","index":5511,"close":5.4,"high":5.42,"low":5.23,"open":5.38,"volume":10552000},{"timestamp":1033479000,"date":"2002-10-01","index":5512,"close":5.43,"high":5.45,"low":5.2,"open":5.4,"volume":11379200},{"timestamp":1033565400,"date":"2002-10-02","index":5513,"close":5.39,"high":5.55,"low":5.32,"open":5.42,"volume":11360000},{"timestamp":1033651800,"date":"2002-10-03","index":5514,"close":5.26,"high":5.41,"low":5.24,"open":5.38,"volume":12894400}]},{"date":"2002-06-27","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1023975000,"date":"2002-06-13","index":5436,"close":6.25,"high":6.3,"low":6.22,"open":6.26,"volume":11324800},{"timestamp":1024061400,"date":"2002-06-14","index":5437,"close":6.22,"high":6.25,"low":6.18,"open":6.25,"volume":21538400},{"timestamp":1024320600,"date":"2002-06-17","index":5438,"close":6.55,"high":6.57,"low":6.23,"open":6.25,"volume":11135200},{"timestamp":1024407000,"date":"2002-06-18","index":5439,"close":6.63,"high":6.68,"low":6.47,"open":6.51,"volume":11430400},{"timestamp":1024493400,"date":"2002-06-19","index":5440,"close":6.63,"high":6.75,"low":6.59,"open":6.63,"volume":12220000},{"timestamp":1024579800,"date":"2002-06-20","index":5441,"close":6.5,"high":6.64,"low":6.5,"open":6.57,"volume":14919200},{"timestamp":1024666200,"date":"2002-06-21","index":5442,"close":6.34,"high":6.46,"low":6.28,"open":6.44,"volume":20275200},{"timestamp":1024925400,"date":"2002-06-24","index":5443,"close":6.36,"high":6.48,"low":6.19,"open":6.34,"volume":13702400},{"timestamp":1025011800,"date":"2002-06-25","index":5444,"close":6.2,"high":6.46,"low":6.19,"open":6.39,"volume":12780000},{"timestamp":1025098200,"date":"2002-06-26","index":5445,"close":6.14,"high":6.23,"low":6.03,"open":6.2,"volume":11421600},{"timestamp":1025184600,"date":"2002-06-27","index":5446,"close":6.43,"high":6.45,"low":6.24,"open":6.28,"volume":11546400}],"post":[{"timestamp":1025271000,"date":"2002-06-28","index":5447,"close":6.71,"high":7.04,"low":6.71,"open":6.81,"volume":38186400},{"timestamp":1025530200,"date":"2002-07-01","index":5448,"close":6.82,"high":6.93,"low":6.74,"open":6.79,"volume":14140800},{"timestamp":1025616600,"date":"2002-07-02","index":5449,"close":6.84,"high":6.95,"low":6.79,"open":6.82,"volume":17796000},{"timestamp":1025703000,"date":"2002-07-03","index":5450,"close":6.88,"high":6.95,"low":6.84,"open":6.84,"volume":18846400},{"timestamp":1025875800,"date":"2002-07-05","index":5451,"close":7.03,"high":7.09,"low":6.89,"open":6.91,"volume":5763200},{"timestamp":1026135000,"date":"2002-07-08","index":5452,"close":7.09,"high":7.19,"low":7.05,"open":7.09,"volume":11368800},{"timestamp":1026221400,"date":"2002-07-09","index":5453,"close":7,"high":7.23,"low":6.98,"open":7.1,"volume":13620000},{"timestamp":1026307800,"date":"2002-07-10","index":5454,"close":6.96,"high":7.11,"low":6.91,"open":7,"volume":13750400},{"timestamp":1026394200,"date":"2002-07-11","index":5455,"close":6.58,"high":6.92,"low":6.54,"open":6.92,"volume":18399200},{"timestamp":1026480600,"date":"2002-07-12","index":5456,"close":6.65,"high":6.83,"low":6.62,"open":6.72,"volume":13425600},{"timestamp":1026739800,"date":"2002-07-15","index":5457,"close":6.55,"high":6.66,"low":6.3,"open":6.65,"volume":12742400}]},{"date":"2002-03-21","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":5368,"close":7.35,"high":7.41,"low":7.3,"open":7.32,"volume":9264000},{"timestamp":1015597800,"date":"2002-03-08","index":5369,"close":7.28,"high":7.44,"low":7.23,"open":7.41,"volume":8812000},{"timestamp":1015857000,"date":"2002-03-11","index":5370,"close":7.31,"high":7.35,"low":7.13,"open":7.18,"volume":5996000},{"timestamp":1015943400,"date":"2002-03-12","index":5371,"close":7.31,"high":7.34,"low":7.23,"open":7.28,"volume":7266400},{"timestamp":1016029800,"date":"2002-03-13","index":5372,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":15831200},{"timestamp":1016116200,"date":"2002-03-14","index":5373,"close":7.84,"high":7.86,"low":7.59,"open":7.63,"volume":28416800},{"timestamp":1016202600,"date":"2002-03-15","index":5374,"close":7.84,"high":7.91,"low":7.8,"open":7.84,"volume":14512000},{"timestamp":1016461800,"date":"2002-03-18","index":5375,"close":7.94,"high":7.98,"low":7.84,"open":7.84,"volume":11933600},{"timestamp":1016548200,"date":"2002-03-19","index":5376,"close":7.93,"high":7.97,"low":7.89,"open":7.94,"volume":9704800},{"timestamp":1016634600,"date":"2002-03-20","index":5377,"close":8,"high":8.03,"low":7.86,"open":7.88,"volume":9429600},{"timestamp":1016721000,"date":"2002-03-21","index":5378,"close":7.9,"high":8,"low":7.76,"open":7.94,"volume":11281600}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":5379,"close":7.44,"high":7.53,"low":7.34,"open":7.44,"volume":45276800},{"timestamp":1017066600,"date":"2002-03-25","index":5380,"close":7.51,"high":7.54,"low":7.41,"open":7.44,"volume":13555200},{"timestamp":1017153000,"date":"2002-03-26","index":5381,"close":7.56,"high":7.61,"low":7.51,"open":7.51,"volume":14090400},{"timestamp":1017239400,"date":"2002-03-27","index":5382,"close":7.63,"high":7.63,"low":7.53,"open":7.55,"volume":9327200},{"timestamp":1017325800,"date":"2002-03-28","index":5383,"close":7.5,"high":7.64,"low":7.48,"open":7.57,"volume":7105600},{"timestamp":1017671400,"date":"2002-04-01","index":5384,"close":7.34,"high":7.45,"low":7.26,"open":7.45,"volume":10740800},{"timestamp":1017757800,"date":"2002-04-02","index":5385,"close":7.21,"high":7.31,"low":7.19,"open":7.31,"volume":17763200},{"timestamp":1017844200,"date":"2002-04-03","index":5386,"close":7.28,"high":7.38,"low":7.01,"open":7.14,"volume":25100800},{"timestamp":1017930600,"date":"2002-04-04","index":5387,"close":7.25,"high":7.31,"low":7.22,"open":7.25,"volume":15709600},{"timestamp":1018017000,"date":"2002-04-05","index":5388,"close":7.36,"high":7.43,"low":7.28,"open":7.28,"volume":8512800},{"timestamp":1018272600,"date":"2002-04-08","index":5389,"close":7.32,"high":7.37,"low":7.25,"open":7.27,"volume":8042400}]},{"date":"2001-12-20","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":5307,"close":7.04,"high":7.05,"low":6.83,"open":6.88,"volume":15729600},{"timestamp":1007735400,"date":"2001-12-07","index":5308,"close":6.88,"high":6.95,"low":6.85,"open":6.94,"volume":13519200},{"timestamp":1007994600,"date":"2001-12-10","index":5309,"close":6.8,"high":6.95,"low":6.73,"open":6.9,"volume":8631200},{"timestamp":1008081000,"date":"2001-12-11","index":5310,"close":6.88,"high":6.88,"low":6.77,"open":6.86,"volume":7176000},{"timestamp":1008167400,"date":"2001-12-12","index":5311,"close":6.81,"high":6.98,"low":6.8,"open":6.88,"volume":11228000},{"timestamp":1008253800,"date":"2001-12-13","index":5312,"close":6.85,"high":6.87,"low":6.73,"open":6.78,"volume":10440800},{"timestamp":1008340200,"date":"2001-12-14","index":5313,"close":6.73,"high":6.86,"low":6.25,"open":6.62,"volume":65985600},{"timestamp":1008599400,"date":"2001-12-17","index":5314,"close":6.54,"high":6.68,"low":6.54,"open":6.67,"volume":26223200},{"timestamp":1008685800,"date":"2001-12-18","index":5315,"close":6.6,"high":6.63,"low":6.48,"open":6.51,"volume":15545600},{"timestamp":1008772200,"date":"2001-12-19","index":5316,"close":6.83,"high":6.85,"low":6.6,"open":6.63,"volume":22935200},{"timestamp":1008858600,"date":"2001-12-20","index":5317,"close":6.72,"high":6.81,"low":6.63,"open":6.78,"volume":15624000}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":5318,"close":7.04,"high":7.11,"low":6.91,"open":7.01,"volume":33040000},{"timestamp":1009204200,"date":"2001-12-24","index":5319,"close":7.13,"high":7.15,"low":7.06,"open":7.08,"volume":8288800},{"timestamp":1009377000,"date":"2001-12-26","index":5320,"close":7.14,"high":7.3,"low":7.11,"open":7.17,"volume":12077600},{"timestamp":1009463400,"date":"2001-12-27","index":5321,"close":7.09,"high":7.16,"low":7,"open":7.16,"volume":5219200},{"timestamp":1009549800,"date":"2001-12-28","index":5322,"close":7.06,"high":7.13,"low":7.03,"open":7.07,"volume":5465600},{"timestamp":1009809000,"date":"2001-12-31","index":5323,"close":7.03,"high":7.19,"low":7.02,"open":7.06,"volume":6570400},{"timestamp":1009981800,"date":"2002-01-02","index":5324,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":9688000},{"timestamp":1010068200,"date":"2002-01-03","index":5325,"close":7.06,"high":7.14,"low":7.03,"open":7.14,"volume":10716000},{"timestamp":1010154600,"date":"2002-01-04","index":5326,"close":7.13,"high":7.31,"low":7.06,"open":7.06,"volume":18803200},{"timestamp":1010413800,"date":"2002-01-07","index":5327,"close":7.15,"high":7.24,"low":7.13,"open":7.19,"volume":10421600},{"timestamp":1010500200,"date":"2002-01-08","index":5328,"close":7.17,"high":7.21,"low":7.06,"open":7.07,"volume":12569600}]},{"date":"2001-09-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5243,"close":6.19,"high":6.28,"low":6.16,"open":6.28,"volume":7333600},{"timestamp":999264600,"date":"2001-08-31","index":5244,"close":6.25,"high":6.4,"low":6.19,"open":6.19,"volume":8666400},{"timestamp":999610200,"date":"2001-09-04","index":5245,"close":6.34,"high":6.5,"low":6.28,"open":6.28,"volume":13728000},{"timestamp":999696600,"date":"2001-09-05","index":5246,"close":6.31,"high":6.35,"low":6.16,"open":6.35,"volume":10056800},{"timestamp":999783000,"date":"2001-09-06","index":5247,"close":6.27,"high":6.38,"low":6.19,"open":6.31,"volume":8446400},{"timestamp":999869400,"date":"2001-09-07","index":5248,"close":6.06,"high":6.25,"low":5.95,"open":6.17,"volume":14432800},{"timestamp":1000128600,"date":"2001-09-10","index":5249,"close":6.08,"high":6.21,"low":6.02,"open":6.02,"volume":7283200},{"timestamp":1000733400,"date":"2001-09-17","index":5250,"close":5.51,"high":5.69,"low":5.5,"open":5.63,"volume":18979200},{"timestamp":1000819800,"date":"2001-09-18","index":5251,"close":5.38,"high":5.53,"low":5.38,"open":5.51,"volume":25150400},{"timestamp":1000906200,"date":"2001-09-19","index":5252,"close":5.34,"high":5.53,"low":5.24,"open":5.41,"volume":24913600},{"timestamp":1000992600,"date":"2001-09-20","index":5253,"close":5.28,"high":5.41,"low":5.09,"open":5.22,"volume":19208800}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5254,"close":5.46,"high":5.57,"low":5.17,"open":5.19,"volume":40428800},{"timestamp":1001338200,"date":"2001-09-24","index":5255,"close":5.8,"high":5.92,"low":5.59,"open":5.59,"volume":12559200},{"timestamp":1001424600,"date":"2001-09-25","index":5256,"close":5.71,"high":5.84,"low":5.69,"open":5.75,"volume":9951200},{"timestamp":1001511000,"date":"2001-09-26","index":5257,"close":5.68,"high":5.89,"low":5.63,"open":5.79,"volume":13273600},{"timestamp":1001597400,"date":"2001-09-27","index":5258,"close":5.69,"high":5.74,"low":5.5,"open":5.68,"volume":13406400},{"timestamp":1001683800,"date":"2001-09-28","index":5259,"close":5.85,"high":5.91,"low":5.66,"open":5.76,"volume":10322400},{"timestamp":1001943000,"date":"2001-10-01","index":5260,"close":5.86,"high":5.98,"low":5.77,"open":5.85,"volume":8278400},{"timestamp":1002029400,"date":"2001-10-02","index":5261,"close":6.01,"high":6.03,"low":5.85,"open":5.86,"volume":10900000},{"timestamp":1002115800,"date":"2001-10-03","index":5262,"close":6.12,"high":6.3,"low":5.91,"open":5.91,"volume":13999200},{"timestamp":1002202200,"date":"2001-10-04","index":5263,"close":5.95,"high":6.12,"low":5.92,"open":6.11,"volume":9056000},{"timestamp":1002288600,"date":"2001-10-05","index":5264,"close":5.97,"high":6,"low":5.84,"open":5.89,"volume":12214400}]},{"date":"2001-06-28","estimated":0.07,"reported":0.08,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5189,"close":5.18,"high":5.22,"low":5.16,"open":5.17,"volume":7860800},{"timestamp":992611800,"date":"2001-06-15","index":5190,"close":5.11,"high":5.2,"low":5.08,"open":5.18,"volume":12663200},{"timestamp":992871000,"date":"2001-06-18","index":5191,"close":5.1,"high":5.13,"low":5.07,"open":5.1,"volume":5157600},{"timestamp":992957400,"date":"2001-06-19","index":5192,"close":5.33,"high":5.36,"low":5.09,"open":5.1,"volume":10737600},{"timestamp":993043800,"date":"2001-06-20","index":5193,"close":5.25,"high":5.42,"low":5.22,"open":5.26,"volume":10246400},{"timestamp":993130200,"date":"2001-06-21","index":5194,"close":5.44,"high":5.53,"low":5.21,"open":5.22,"volume":17780000},{"timestamp":993216600,"date":"2001-06-22","index":5195,"close":5.57,"high":5.58,"low":5.34,"open":5.47,"volume":8082400},{"timestamp":993475800,"date":"2001-06-25","index":5196,"close":5.5,"high":5.63,"low":5.41,"open":5.58,"volume":9700000},{"timestamp":993562200,"date":"2001-06-26","index":5197,"close":5.34,"high":5.47,"low":5.29,"open":5.47,"volume":11744000},{"timestamp":993648600,"date":"2001-06-27","index":5198,"close":5.33,"high":5.53,"low":5.26,"open":5.26,"volume":6638400},{"timestamp":993735000,"date":"2001-06-28","index":5199,"close":5.25,"high":5.44,"low":5.06,"open":5.38,"volume":40526400}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5200,"close":5.25,"high":5.31,"low":5.24,"open":5.26,"volume":23972800},{"timestamp":994080600,"date":"2001-07-02","index":5201,"close":5.27,"high":5.42,"low":5.22,"open":5.22,"volume":12188000},{"timestamp":994167000,"date":"2001-07-03","index":5202,"close":5.32,"high":5.36,"low":5.22,"open":5.24,"volume":5087200},{"timestamp":994339800,"date":"2001-07-05","index":5203,"close":5.26,"high":5.34,"low":5.21,"open":5.32,"volume":11560800},{"timestamp":994426200,"date":"2001-07-06","index":5204,"close":5.22,"high":5.31,"low":5.19,"open":5.26,"volume":7800000},{"timestamp":994685400,"date":"2001-07-09","index":5205,"close":5.19,"high":5.28,"low":5.17,"open":5.19,"volume":4908000},{"timestamp":994771800,"date":"2001-07-10","index":5206,"close":5.14,"high":5.22,"low":5.04,"open":5.16,"volume":8885600},{"timestamp":994858200,"date":"2001-07-11","index":5207,"close":5.3,"high":5.44,"low":5.14,"open":5.14,"volume":7352800},{"timestamp":994944600,"date":"2001-07-12","index":5208,"close":5.63,"high":5.75,"low":5.3,"open":5.3,"volume":13215200},{"timestamp":995031000,"date":"2001-07-13","index":5209,"close":5.64,"high":5.73,"low":5.51,"open":5.59,"volume":6738400},{"timestamp":995290200,"date":"2001-07-16","index":5210,"close":5.8,"high":5.89,"low":5.64,"open":5.64,"volume":14795200}]},{"date":"2001-03-20","estimated":0.04,"reported":0.04,"pre":[{"timestamp":983889000,"date":"2001-03-06","index":5119,"close":4.89,"high":4.91,"low":4.75,"open":4.77,"volume":9149600},{"timestamp":983975400,"date":"2001-03-07","index":5120,"close":5.03,"high":5.04,"low":4.93,"open":4.95,"volume":8788000},{"timestamp":984061800,"date":"2001-03-08","index":5121,"close":5.04,"high":5.16,"low":4.95,"open":5.03,"volume":11703200},{"timestamp":984148200,"date":"2001-03-09","index":5122,"close":5.01,"high":5.07,"low":4.94,"open":5.01,"volume":7976800},{"timestamp":984407400,"date":"2001-03-12","index":5123,"close":4.89,"high":5.02,"low":4.89,"open":5,"volume":3953600},{"timestamp":984493800,"date":"2001-03-13","index":5124,"close":4.69,"high":4.88,"low":4.67,"open":4.88,"volume":7943200},{"timestamp":984580200,"date":"2001-03-14","index":5125,"close":4.57,"high":4.75,"low":4.56,"open":4.67,"volume":7587200},{"timestamp":984666600,"date":"2001-03-15","index":5126,"close":4.54,"high":4.58,"low":4.43,"open":4.55,"volume":9785600},{"timestamp":984753000,"date":"2001-03-16","index":5127,"close":4.54,"high":4.63,"low":4.43,"open":4.45,"volume":16113600},{"timestamp":985012200,"date":"2001-03-19","index":5128,"close":4.52,"high":4.53,"low":4.41,"open":4.51,"volume":8687200},{"timestamp":985098600,"date":"2001-03-20","index":5129,"close":4.75,"high":4.91,"low":4.56,"open":4.56,"volume":13690400}],"post":[{"timestamp":985185000,"date":"2001-03-21","index":5130,"close":5.02,"high":5.07,"low":4.94,"open":5.01,"volume":27081600},{"timestamp":985271400,"date":"2001-03-22","index":5131,"close":4.94,"high":5.05,"low":4.91,"open":5.02,"volume":15406400},{"timestamp":985357800,"date":"2001-03-23","index":5132,"close":5.04,"high":5.05,"low":4.79,"open":4.93,"volume":11733600},{"timestamp":985617000,"date":"2001-03-26","index":5133,"close":4.92,"high":5.08,"low":4.89,"open":5.04,"volume":7064000},{"timestamp":985703400,"date":"2001-03-27","index":5134,"close":4.95,"high":5,"low":4.81,"open":4.92,"volume":8483200},{"timestamp":985789800,"date":"2001-03-28","index":5135,"close":4.93,"high":5,"low":4.79,"open":5,"volume":6362400},{"timestamp":985876200,"date":"2001-03-29","index":5136,"close":5.02,"high":5.05,"low":4.94,"open":4.94,"volume":5832800},{"timestamp":985962600,"date":"2001-03-30","index":5137,"close":5.04,"high":5.05,"low":4.81,"open":5.02,"volume":4391200},{"timestamp":986218200,"date":"2001-04-02","index":5138,"close":5.14,"high":5.25,"low":5.04,"open":5.04,"volume":7388800},{"timestamp":986304600,"date":"2001-04-03","index":5139,"close":4.91,"high":5.14,"low":4.81,"open":5.14,"volume":6492800},{"timestamp":986391000,"date":"2001-04-04","index":5140,"close":4.95,"high":5.02,"low":4.89,"open":4.91,"volume":5100000}]},{"date":"2000-12-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":976026600,"date":"2000-12-05","index":5058,"close":5.53,"high":5.62,"low":5.46,"open":5.59,"volume":6187200},{"timestamp":976113000,"date":"2000-12-06","index":5059,"close":5.41,"high":5.7,"low":5.4,"open":5.49,"volume":10084000},{"timestamp":976199400,"date":"2000-12-07","index":5060,"close":5.2,"high":5.41,"low":5.03,"open":5.41,"volume":10409600},{"timestamp":976285800,"date":"2000-12-08","index":5061,"close":5.32,"high":5.38,"low":5.18,"open":5.19,"volume":6024000},{"timestamp":976545000,"date":"2000-12-11","index":5062,"close":5.5,"high":5.64,"low":5.2,"open":5.29,"volume":6881600},{"timestamp":976631400,"date":"2000-12-12","index":5063,"close":5.6,"high":5.7,"low":5.51,"open":5.51,"volume":5144000},{"timestamp":976717800,"date":"2000-12-13","index":5064,"close":5.63,"high":5.7,"low":5.58,"open":5.7,"volume":9826400},{"timestamp":976804200,"date":"2000-12-14","index":5065,"close":6,"high":6,"low":5.64,"open":5.65,"volume":20167200},{"timestamp":976890600,"date":"2000-12-15","index":5066,"close":5.95,"high":5.99,"low":5.79,"open":5.99,"volume":14008800},{"timestamp":977149800,"date":"2000-12-18","index":5067,"close":5.84,"high":5.95,"low":5.82,"open":5.91,"volume":9349600},{"timestamp":977236200,"date":"2000-12-19","index":5068,"close":5.95,"high":6.09,"low":5.8,"open":5.82,"volume":17456000}],"post":[{"timestamp":977322600,"date":"2000-12-20","index":5069,"close":6.14,"high":6.24,"low":5.68,"open":5.69,"volume":26594400},{"timestamp":977409000,"date":"2000-12-21","index":5070,"close":6.16,"high":6.24,"low":5.98,"open":6.11,"volume":18087200},{"timestamp":977495400,"date":"2000-12-22","index":5071,"close":6.4,"high":6.4,"low":6.24,"open":6.25,"volume":12097600},{"timestamp":977841000,"date":"2000-12-26","index":5072,"close":6.76,"high":6.77,"low":6.38,"open":6.38,"volume":14339200},{"timestamp":977927400,"date":"2000-12-27","index":5073,"close":7.09,"high":7.09,"low":6.75,"open":6.78,"volume":20370400},{"timestamp":978013800,"date":"2000-12-28","index":5074,"close":7.09,"high":7.09,"low":6.97,"open":7.05,"volume":13336000},{"timestamp":978100200,"date":"2000-12-29","index":5075,"close":6.98,"high":7.13,"low":6.9,"open":7.09,"volume":8772800},{"timestamp":978445800,"date":"2001-01-02","index":5076,"close":6.77,"high":6.94,"low":6.7,"open":6.84,"volume":28993600},{"timestamp":978532200,"date":"2001-01-03","index":5077,"close":6.99,"high":7,"low":6.34,"open":6.41,"volume":30599200},{"timestamp":978618600,"date":"2001-01-04","index":5078,"close":7.17,"high":7.17,"low":6.92,"open":6.96,"volume":29224000},{"timestamp":978705000,"date":"2001-01-05","index":5079,"close":6.86,"high":7.2,"low":6.86,"open":7.16,"volume":22917600}]}]
+[{"date":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.65,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33208800},{"timestamp":1727962200,"date":"2024-10-03","index":11051,"close":82.1,"high":83.78,"low":81.98,"open":82.4,"volume":18143800},{"timestamp":1728048600,"date":"2024-10-04","index":11052,"close":82.25,"high":83.54,"low":82.1,"open":82.63,"volume":10322600},{"timestamp":1728307800,"date":"2024-10-07","index":11053,"close":80.83,"high":82.47,"low":80.09,"open":82.14,"volume":12767400},{"timestamp":1728394200,"date":"2024-10-08","index":11054,"close":80.77,"high":81.42,"low":79.93,"open":80.75,"volume":10569600},{"timestamp":1728480600,"date":"2024-10-09","index":11055,"close":82.45,"high":82.93,"low":81.07,"open":81.14,"volume":11750600},{"timestamp":1728567000,"date":"2024-10-10","index":11056,"close":82.1,"high":83.45,"low":82.03,"open":83.4,"volume":8367300},{"timestamp":1728670299,"date":"2024-10-11","index":11057,"close":81.8,"high":82.27,"low":81.18,"open":82.04,"volume":5998314},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704378600,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]},{"date":"2019-09-24","estimated":0.7,"reported":0.86,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":9776,"close":86.83,"high":88.63,"low":86.29,"open":88.26,"volume":7072400},{"timestamp":1568208600,"date":"2019-09-11","index":9777,"close":86.75,"high":87.25,"low":85.87,"open":86.96,"volume":4623300},{"timestamp":1568295000,"date":"2019-09-12","index":9778,"close":87.67,"high":88.07,"low":86.22,"open":87.1,"volume":4057500},{"timestamp":1568381400,"date":"2019-09-13","index":9779,"close":87.32,"high":88.79,"low":87.3,"open":88.25,"volume":5894700},{"timestamp":1568640600,"date":"2019-09-16","index":9780,"close":87.27,"high":87.82,"low":86.67,"open":87.09,"volume":4171700},{"timestamp":1568727000,"date":"2019-09-17","index":9781,"close":87.59,"high":87.64,"low":86.47,"open":86.77,"volume":3248400},{"timestamp":1568813400,"date":"2019-09-18","index":9782,"close":88.08,"high":88.4,"low":87.21,"open":87.65,"volume":4722200},{"timestamp":1568899800,"date":"2019-09-19","index":9783,"close":87.7,"high":88.72,"low":87.51,"open":88.4,"volume":4231200},{"timestamp":1568986200,"date":"2019-09-20","index":9784,"close":86.68,"high":88.49,"low":86.67,"open":88,"volume":6991100},{"timestamp":1569245400,"date":"2019-09-23","index":9785,"close":87.69,"high":88.02,"low":86.8,"open":86.98,"volume":4790000},{"timestamp":1569331800,"date":"2019-09-24","index":9786,"close":87.18,"high":88.69,"low":86.76,"open":88.45,"volume":10202900}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":9787,"close":90.81,"high":92.79,"low":90.15,"open":91.78,"volume":25330700},{"timestamp":1569504600,"date":"2019-09-26","index":9788,"close":92.17,"high":92.45,"low":90.25,"open":91.62,"volume":10408300},{"timestamp":1569591000,"date":"2019-09-27","index":9789,"close":92.31,"high":92.86,"low":91.6,"open":91.85,"volume":6420500},{"timestamp":1569850200,"date":"2019-09-30","index":9790,"close":93.92,"high":94.08,"low":92.5,"open":92.53,"volume":7401200},{"timestamp":1569936600,"date":"2019-10-01","index":9791,"close":92.28,"high":94.75,"low":92.06,"open":94.13,"volume":8464900},{"timestamp":1570023000,"date":"2019-10-02","index":9792,"close":91.49,"high":91.84,"low":90.57,"open":91.47,"volume":6933900},{"timestamp":1570109400,"date":"2019-10-03","index":9793,"close":92.22,"high":92.32,"low":90.35,"open":91.31,"volume":5762300},{"timestamp":1570195800,"date":"2019-10-04","index":9794,"close":93.07,"high":93.17,"low":91.93,"open":92.22,"volume":4551400},{"timestamp":1570455000,"date":"2019-10-07","index":9795,"close":93.17,"high":93.92,"low":92.4,"open":92.5,"volume":4975400},{"timestamp":1570541400,"date":"2019-10-08","index":9796,"close":91.75,"high":92.71,"low":90.41,"open":90.45,"volume":6916800},{"timestamp":1570627800,"date":"2019-10-09","index":9797,"close":92.52,"high":93.05,"low":91.82,"open":92.41,"volume":5115900}]},{"date":"2019-06-27","estimated":0.66,"reported":0.62,"pre":[{"timestamp":1560432600,"date":"2019-06-13","index":9715,"close":83.61,"high":83.92,"low":83.05,"open":83.15,"volume":3383400},{"timestamp":1560519000,"date":"2019-06-14","index":9716,"close":83.44,"high":83.86,"low":83.04,"open":83.51,"volume":4355600},{"timestamp":1560778200,"date":"2019-06-17","index":9717,"close":82.11,"high":83.46,"low":82.01,"open":83.34,"volume":5101900},{"timestamp":1560864600,"date":"2019-06-18","index":9718,"close":84.3,"high":84.65,"low":82.5,"open":82.7,"volume":6456500},{"timestamp":1560951000,"date":"2019-06-19","index":9719,"close":83.55,"high":83.9,"low":83.14,"open":83.73,"volume":6217700},{"timestamp":1561037400,"date":"2019-06-20","index":9720,"close":85.24,"high":85.67,"low":84.42,"open":84.9,"volume":6163800},{"timestamp":1561123800,"date":"2019-06-21","index":9721,"close":85.75,"high":85.75,"low":84.6,"open":85.16,"volume":9289800},{"timestamp":1561383000,"date":"2019-06-24","index":9722,"close":84.5,"high":86.85,"low":84.37,"open":86,"volume":8043300},{"timestamp":1561469400,"date":"2019-06-25","index":9723,"close":82.62,"high":84.69,"low":82.16,"open":84.6,"volume":7339900},{"timestamp":1561555800,"date":"2019-06-26","index":9724,"close":82.55,"high":83.69,"low":82.44,"open":83.15,"volume":5838500},{"timestamp":1561642200,"date":"2019-06-27","index":9725,"close":83.66,"high":83.77,"low":82.93,"open":82.93,"volume":11436700}],"post":[{"timestamp":1561728600,"date":"2019-06-28","index":9726,"close":83.95,"high":84.75,"low":82.67,"open":83.99,"volume":12443800},{"timestamp":1561987800,"date":"2019-07-01","index":9727,"close":85.41,"high":86.28,"low":84.9,"open":84.93,"volume":6587300},{"timestamp":1562074200,"date":"2019-07-02","index":9728,"close":84.96,"high":85.47,"low":84.22,"open":85.36,"volume":7187200},{"timestamp":1562160600,"date":"2019-07-03","index":9729,"close":86.2,"high":86.29,"low":85.12,"open":85.33,"volume":4012800},{"timestamp":1562333400,"date":"2019-07-05","index":9730,"close":86.82,"high":86.91,"low":85.42,"open":85.8,"volume":6440900},{"timestamp":1562592600,"date":"2019-07-08","index":9731,"close":88.48,"high":88.52,"low":85.97,"open":86.06,"volume":7052000},{"timestamp":1562679000,"date":"2019-07-09","index":9732,"close":88.04,"high":88.8,"low":87.82,"open":88.1,"volume":6219700},{"timestamp":1562765400,"date":"2019-07-10","index":9733,"close":87.44,"high":88.94,"low":87.39,"open":88.48,"volume":5985500},{"timestamp":1562851800,"date":"2019-07-11","index":9734,"close":88.29,"high":88.3,"low":87.4,"open":87.71,"volume":3942400},{"timestamp":1562938200,"date":"2019-07-12","index":9735,"close":89.12,"high":89.31,"low":88.01,"open":88.18,"volume":4240900},{"timestamp":1563197400,"date":"2019-07-15","index":9736,"close":89.48,"high":89.87,"low":89.06,"open":89.06,"volume":3750900}]},{"date":"2019-03-21","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1551969000,"date":"2019-03-07","index":9647,"close":85.26,"high":85.41,"low":84.66,"open":84.97,"volume":4321800},{"timestamp":1552055400,"date":"2019-03-08","index":9648,"close":84.8,"high":84.88,"low":84.02,"open":84.58,"volume":4669700},{"timestamp":1552311000,"date":"2019-03-11","index":9649,"close":85.82,"high":85.94,"low":85.05,"open":85.39,"volume":3999800},{"timestamp":1552397400,"date":"2019-03-12","index":9650,"close":85.43,"high":86.08,"low":85.02,"open":85.78,"volume":4431600},{"timestamp":1552483800,"date":"2019-03-13","index":9651,"close":85.93,"high":86.66,"low":85.6,"open":85.7,"volume":5037800},{"timestamp":1552570200,"date":"2019-03-14","index":9652,"close":86.87,"high":86.88,"low":85.7,"open":86.15,"volume":5906100},{"timestamp":1552656600,"date":"2019-03-15","index":9653,"close":86.8,"high":87.61,"low":85.96,"open":87.22,"volume":11031400},{"timestamp":1552915800,"date":"2019-03-18","index":9654,"close":87.82,"high":87.84,"low":87,"open":87.3,"volume":7750700},{"timestamp":1553002200,"date":"2019-03-19","index":9655,"close":87.69,"high":88.59,"low":87.29,"open":88.22,"volume":6642200},{"timestamp":1553088600,"date":"2019-03-20","index":9656,"close":86.69,"high":87.58,"low":86.09,"open":87.5,"volume":5991500},{"timestamp":1553175000,"date":"2019-03-21","index":9657,"close":88.01,"high":88.12,"low":86.83,"open":87.24,"volume":10386900}],"post":[{"timestamp":1553261400,"date":"2019-03-22","index":9658,"close":82.19,"high":85.9,"low":82.15,"open":85.2,"volume":21659800},{"timestamp":1553520600,"date":"2019-03-25","index":9659,"close":82.33,"high":83.22,"low":80.89,"open":81.48,"volume":15558300},{"timestamp":1553607000,"date":"2019-03-26","index":9660,"close":83.38,"high":84.09,"low":82.91,"open":83.63,"volume":9611900},{"timestamp":1553693400,"date":"2019-03-27","index":9661,"close":83.09,"high":83.8,"low":82.04,"open":83.69,"volume":6485100},{"timestamp":1553779800,"date":"2019-03-28","index":9662,"close":84.04,"high":84.72,"low":83.7,"open":83.93,"volume":6032700},{"timestamp":1553866200,"date":"2019-03-29","index":9663,"close":84.21,"high":84.85,"low":83.86,"open":84.6,"volume":6492000},{"timestamp":1554125400,"date":"2019-04-01","index":9664,"close":85.23,"high":85.32,"low":84.7,"open":85.04,"volume":6737400},{"timestamp":1554211800,"date":"2019-04-02","index":9665,"close":84.37,"high":85.26,"low":84.16,"open":85,"volume":4433800},{"timestamp":1554298200,"date":"2019-04-03","index":9666,"close":84.47,"high":84.99,"low":84.25,"open":84.9,"volume":4080900},{"timestamp":1554384600,"date":"2019-04-04","index":9667,"close":85.28,"high":85.38,"low":84.36,"open":84.49,"volume":3660700},{"timestamp":1554471000,"date":"2019-04-05","index":9668,"close":85.4,"high":86.16,"low":85.05,"open":86,"volume":7367400}]},{"date":"2018-12-20","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1544106600,"date":"2018-12-06","index":9586,"close":75.54,"high":75.57,"low":73.59,"open":74.37,"volume":9693700},{"timestamp":1544193000,"date":"2018-12-07","index":9587,"close":73.34,"high":75.97,"low":72.87,"open":75.04,"volume":6133700},{"timestamp":1544452200,"date":"2018-12-10","index":9588,"close":72.51,"high":73.71,"low":70.61,"open":73.1,"volume":7235000},{"timestamp":1544538600,"date":"2018-12-11","index":9589,"close":73.57,"high":74.57,"low":72.56,"open":73.87,"volume":7794500},{"timestamp":1544625000,"date":"2018-12-12","index":9590,"close":74.32,"high":75.28,"low":73.51,"open":74.52,"volume":6950400},{"timestamp":1544711400,"date":"2018-12-13","index":9591,"close":72.93,"high":74.59,"low":72.59,"open":74.5,"volume":7454800},{"timestamp":1544797800,"date":"2018-12-14","index":9592,"close":72.53,"high":73.65,"low":71.41,"open":71.97,"volume":7221200},{"timestamp":1545057000,"date":"2018-12-17","index":9593,"close":69.9,"high":71.77,"low":69.46,"open":71.37,"volume":10647700},{"timestamp":1545143400,"date":"2018-12-18","index":9594,"close":71.15,"high":72.41,"low":70.43,"open":70.9,"volume":7533300},{"timestamp":1545229800,"date":"2018-12-19","index":9595,"close":68.97,"high":72,"low":68.32,"open":71.45,"volume":8426100},{"timestamp":1545316200,"date":"2018-12-20","index":9596,"close":67.53,"high":69.57,"low":66.53,"open":68.73,"volume":14488500}],"post":[{"timestamp":1545402600,"date":"2018-12-21","index":9597,"close":72.37,"high":74.29,"low":71.25,"open":73.29,"volume":28487900},{"timestamp":1545661800,"date":"2018-12-24","index":9598,"close":68.1,"high":71.93,"low":68.08,"open":71.4,"volume":8551400},{"timestamp":1545834600,"date":"2018-12-26","index":9599,"close":73.01,"high":73.01,"low":68.65,"open":68.7,"volume":10019200},{"timestamp":1545921000,"date":"2018-12-27","index":9600,"close":73.67,"high":73.73,"low":70.99,"open":72.18,"volume":9004900},{"timestamp":1546007400,"date":"2018-12-28","index":9601,"close":73.34,"high":74.46,"low":72.57,"open":73.97,"volume":6197000},{"timestamp":1546266600,"date":"2018-12-31","index":9602,"close":74.14,"high":74.46,"low":73.52,"open":73.98,"volume":5519100},{"timestamp":1546439400,"date":"2019-01-02","index":9603,"close":74.06,"high":74.64,"low":72.19,"open":72.79,"volume":6762700},{"timestamp":1546525800,"date":"2019-01-03","index":9604,"close":72.75,"high":73.32,"low":71.21,"open":73.25,"volume":8007400},{"timestamp":1546612200,"date":"2019-01-04","index":9605,"close":74.65,"high":75.12,"low":73.12,"open":73.45,"volume":7844200},{"timestamp":1546871400,"date":"2019-01-07","index":9606,"close":75.72,"high":76.36,"low":74.3,"open":74.74,"volume":8184800},{"timestamp":1546957800,"date":"2019-01-08","index":9607,"close":76.73,"high":77.4,"low":76.2,"open":76.83,"volume":8809000}]},{"date":"2018-09-25","estimated":0.63,"reported":0.67,"pre":[{"timestamp":1536672600,"date":"2018-09-11","index":9526,"close":82.63,"high":83.58,"low":82.55,"open":83.2,"volume":7166800},{"timestamp":1536759000,"date":"2018-09-12","index":9527,"close":83,"high":83.04,"low":82.04,"open":82.7,"volume":5384300},{"timestamp":1536845400,"date":"2018-09-13","index":9528,"close":83.47,"high":83.9,"low":83.12,"open":83.21,"volume":5382100},{"timestamp":1536931800,"date":"2018-09-14","index":9529,"close":83.49,"high":83.84,"low":83.06,"open":83.58,"volume":4884400},{"timestamp":1537191000,"date":"2018-09-17","index":9530,"close":83.26,"high":83.93,"low":82.94,"open":83.49,"volume":4861100},{"timestamp":1537277400,"date":"2018-09-18","index":9531,"close":85.26,"high":85.35,"low":83.24,"open":83.24,"volume":7277700},{"timestamp":1537363800,"date":"2018-09-19","index":9532,"close":84.43,"high":85.85,"low":84.12,"open":85.69,"volume":8053100},{"timestamp":1537450200,"date":"2018-09-20","index":9533,"close":85.37,"high":85.87,"low":84.93,"open":85.09,"volume":6620300},{"timestamp":1537536600,"date":"2018-09-21","index":9534,"close":85.55,"high":86.04,"low":85.01,"open":86,"volume":13852700},{"timestamp":1537795800,"date":"2018-09-24","index":9535,"close":84.27,"high":85.26,"low":84.25,"open":85.16,"volume":8770400},{"timestamp":1537882200,"date":"2018-09-25","index":9536,"close":84.79,"high":85.1,"low":84.07,"open":84.86,"volume":10519500}],"post":[{"timestamp":1537968600,"date":"2018-09-26","index":9537,"close":83.7,"high":84.73,"low":81.95,"open":82.61,"volume":16357100},{"timestamp":1538055000,"date":"2018-09-27","index":9538,"close":84.54,"high":84.92,"low":83.73,"open":83.77,"volume":6080600},{"timestamp":1538141400,"date":"2018-09-28","index":9539,"close":84.72,"high":85.27,"low":84.25,"open":84.29,"volume":7452700},{"timestamp":1538400600,"date":"2018-10-01","index":9540,"close":84.46,"high":85.85,"low":84.37,"open":85.1,"volume":7876400},{"timestamp":1538487000,"date":"2018-10-02","index":9541,"close":82.77,"high":84.55,"low":82.5,"open":84.34,"volume":8446900},{"timestamp":1538573400,"date":"2018-10-03","index":9542,"close":82.5,"high":82.96,"low":81.75,"open":81.93,"volume":10046700},{"timestamp":1538659800,"date":"2018-10-04","index":9543,"close":80.18,"high":82.48,"low":80.02,"open":82.34,"volume":9161100},{"timestamp":1538746200,"date":"2018-10-05","index":9544,"close":80.12,"high":80.99,"low":79.43,"open":80.09,"volume":7019100},{"timestamp":1539005400,"date":"2018-10-08","index":9545,"close":80.23,"high":80.54,"low":79.08,"open":80.04,"volume":8058700},{"timestamp":1539091800,"date":"2018-10-09","index":9546,"close":80.42,"high":81.49,"low":80.16,"open":80.37,"volume":7643400},{"timestamp":1539178200,"date":"2018-10-10","index":9547,"close":74.94,"high":80.04,"low":74.77,"open":79.66,"volume":12977800}]},{"date":"2018-06-28","estimated":0.64,"reported":0.69,"pre":[{"timestamp":1528983000,"date":"2018-06-14","index":9465,"close":74.7,"high":75.15,"low":74.35,"open":74.6,"volume":4636000},{"timestamp":1529069400,"date":"2018-06-15","index":9466,"close":75.84,"high":75.85,"low":74.5,"open":74.71,"volume":10977300},{"timestamp":1529328600,"date":"2018-06-18","index":9467,"close":75.61,"high":75.76,"low":74.91,"open":75.28,"volume":4515900},{"timestamp":1529415000,"date":"2018-06-19","index":9468,"close":74.26,"high":74.92,"low":73.65,"open":74.5,"volume":7562200},{"timestamp":1529501400,"date":"2018-06-20","index":9469,"close":74.72,"high":74.91,"low":73.97,"open":74.2,"volume":4424900},{"timestamp":1529587800,"date":"2018-06-21","index":9470,"close":73.94,"high":74.79,"low":73.55,"open":73.7,"volume":5537900},{"timestamp":1529674200,"date":"2018-06-22","index":9471,"close":73.43,"high":74.41,"low":73.21,"open":73.57,"volume":9404900},{"timestamp":1529933400,"date":"2018-06-25","index":9472,"close":72.35,"high":73.36,"low":72.03,"open":73.32,"volume":9064100},{"timestamp":1530019800,"date":"2018-06-26","index":9473,"close":72.56,"high":73.29,"low":72.35,"open":72.5,"volume":7072600},{"timestamp":1530106200,"date":"2018-06-27","index":9474,"close":71.35,"high":72.95,"low":71.15,"open":72.73,"volume":7624700},{"timestamp":1530192600,"date":"2018-06-28","index":9475,"close":71.7,"high":72.12,"low":71.35,"open":71.45,"volume":9118500}],"post":[{"timestamp":1530279000,"date":"2018-06-29","index":9476,"close":79.68,"high":81,"low":78.36,"open":78.76,"volume":31314100},{"timestamp":1530538200,"date":"2018-07-02","index":9477,"close":78.35,"high":79.48,"low":77.02,"open":78.58,"volume":11867000},{"timestamp":1530624600,"date":"2018-07-03","index":9478,"close":76.28,"high":77.89,"low":76.1,"open":77.41,"volume":5794900},{"timestamp":1530797400,"date":"2018-07-05","index":9479,"close":76.55,"high":77.42,"low":76.14,"open":76.62,"volume":6534500},{"timestamp":1530883800,"date":"2018-07-06","index":9480,"close":76.48,"high":77.08,"low":76.07,"open":76.48,"volume":5916200},{"timestamp":1531143000,"date":"2018-07-09","index":9481,"close":77.28,"high":77.38,"low":76.35,"open":76.84,"volume":4871400},{"timestamp":1531229400,"date":"2018-07-10","index":9482,"close":77.57,"high":78.09,"low":77.16,"open":77.44,"volume":6281800},{"timestamp":1531315800,"date":"2018-07-11","index":9483,"close":77.36,"high":77.64,"low":76.83,"open":77.13,"volume":3656600},{"timestamp":1531402200,"date":"2018-07-12","index":9484,"close":77.37,"high":78.18,"low":77.23,"open":77.94,"volume":4879200},{"timestamp":1531488600,"date":"2018-07-13","index":9485,"close":77.38,"high":77.61,"low":77.14,"open":77.2,"volume":2963100},{"timestamp":1531747800,"date":"2018-07-16","index":9486,"close":77.75,"high":78.1,"low":77.3,"open":77.36,"volume":4755100}]},{"date":"2018-03-22","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1520519400,"date":"2018-03-08","index":9397,"close":65.11,"high":65.25,"low":64.48,"open":64.56,"volume":5573000},{"timestamp":1520605800,"date":"2018-03-09","index":9398,"close":66.3,"high":66.51,"low":65.36,"open":65.51,"volume":5838400},{"timestamp":1520861400,"date":"2018-03-12","index":9399,"close":66.82,"high":67.61,"low":66.32,"open":66.65,"volume":7522700},{"timestamp":1520947800,"date":"2018-03-13","index":9400,"close":66.17,"high":67.69,"low":66.13,"open":67.3,"volume":5167300},{"timestamp":1521034200,"date":"2018-03-14","index":9401,"close":66.2,"high":66.9,"low":65.67,"open":66.65,"volume":6463800},{"timestamp":1521120600,"date":"2018-03-15","index":9402,"close":66.39,"high":66.61,"low":66.13,"open":66.49,"volume":5260800},{"timestamp":1521207000,"date":"2018-03-16","index":9403,"close":65.91,"high":66.69,"low":65.91,"open":66.31,"volume":12860900},{"timestamp":1521466200,"date":"2018-03-19","index":9404,"close":65.71,"high":66.34,"low":65.19,"open":65.7,"volume":7255600},{"timestamp":1521552600,"date":"2018-03-20","index":9405,"close":66.8,"high":66.87,"low":65.93,"open":65.94,"volume":6906200},{"timestamp":1521639000,"date":"2018-03-21","index":9406,"close":66.35,"high":67.21,"low":66.31,"open":66.73,"volume":5805200},{"timestamp":1521725400,"date":"2018-03-22","index":9407,"close":64.42,"high":66.15,"low":64.23,"open":65.6,"volume":12313300}],"post":[{"timestamp":1521811800,"date":"2018-03-23","index":9408,"close":64.63,"high":67.11,"low":64.46,"open":66.7,"volume":17343800},{"timestamp":1522071000,"date":"2018-03-26","index":9409,"close":65.9,"high":66.06,"low":64.99,"open":65.08,"volume":10796000},{"timestamp":1522157400,"date":"2018-03-27","index":9410,"close":66.17,"high":67.64,"low":65.43,"open":65.89,"volume":9452500},{"timestamp":1522243800,"date":"2018-03-28","index":9411,"close":65.44,"high":67.15,"low":65.27,"open":66.59,"volume":7208400},{"timestamp":1522330200,"date":"2018-03-29","index":9412,"close":66.44,"high":66.55,"low":65.61,"open":65.7,"volume":10748300},{"timestamp":1522675800,"date":"2018-04-02","index":9413,"close":64.12,"high":66.05,"low":63.21,"open":65.97,"volume":12383900},{"timestamp":1522762200,"date":"2018-04-03","index":9414,"close":66.7,"high":66.73,"low":64.36,"open":64.47,"volume":8766400},{"timestamp":1522848600,"date":"2018-04-04","index":9415,"close":68.42,"high":68.5,"low":65.93,"open":65.97,"volume":10275800},{"timestamp":1522935000,"date":"2018-04-05","index":9416,"close":69.59,"high":69.78,"low":68.39,"open":68.5,"volume":9093300},{"timestamp":1523021400,"date":"2018-04-06","index":9417,"close":67.55,"high":69.31,"low":66.93,"open":68.51,"volume":9719300},{"timestamp":1523280600,"date":"2018-04-09","index":9418,"close":67.18,"high":68.55,"low":67.15,"open":68.39,"volume":6504500}]},{"date":"2017-12-21","estimated":0.4,"reported":0.46,"pre":[{"timestamp":1512657000,"date":"2017-12-07","index":9336,"close":60.6,"high":61.06,"low":59.65,"open":59.86,"volume":6113300},{"timestamp":1512743400,"date":"2017-12-08","index":9337,"close":61.3,"high":61.37,"low":60.29,"open":60.5,"volume":6065200},{"timestamp":1513002600,"date":"2017-12-11","index":9338,"close":61.91,"high":62.22,"low":61.3,"open":61.37,"volume":9017800},{"timestamp":1513089000,"date":"2017-12-12","index":9339,"close":62.17,"high":62.53,"low":61.65,"open":61.81,"volume":7358000},{"timestamp":1513175400,"date":"2017-12-13","index":9340,"close":64.3,"high":64.46,"low":62.02,"open":62.22,"volume":16072600},{"timestamp":1513261800,"date":"2017-12-14","index":9341,"close":64.53,"high":64.85,"low":64.05,"open":64.43,"volume":13055100},{"timestamp":1513348200,"date":"2017-12-15","index":9342,"close":64.79,"high":65.07,"low":64.15,"open":64.89,"volume":15659300},{"timestamp":1513607400,"date":"2017-12-18","index":9343,"close":64.81,"high":65.08,"low":64.39,"open":64.93,"volume":12652000},{"timestamp":1513693800,"date":"2017-12-19","index":9344,"close":64.24,"high":65.19,"low":64.18,"open":65.15,"volume":8212500},{"timestamp":1513780200,"date":"2017-12-20","index":9345,"close":63.59,"high":64.5,"low":63.58,"open":64.39,"volume":12468600},{"timestamp":1513866600,"date":"2017-12-21","index":9346,"close":64.77,"high":64.98,"low":63.3,"open":64.29,"volume":14352300}],"post":[{"timestamp":1513953000,"date":"2017-12-22","index":9347,"close":63.29,"high":63.54,"low":60.13,"open":61.2,"volume":20414200},{"timestamp":1514298600,"date":"2017-12-26","index":9348,"close":63.65,"high":63.89,"low":62.81,"open":62.9,"volume":4563500},{"timestamp":1514385000,"date":"2017-12-27","index":9349,"close":62.95,"high":63.6,"low":62.77,"open":63.56,"volume":8959700},{"timestamp":1514471400,"date":"2017-12-28","index":9350,"close":62.95,"high":63.32,"low":62.85,"open":63,"volume":3987200},{"timestamp":1514557800,"date":"2017-12-29","index":9351,"close":62.55,"high":63.37,"low":62.55,"open":63.21,"volume":5222100},{"timestamp":1514903400,"date":"2018-01-02","index":9352,"close":63.49,"high":63.49,"low":62.85,"open":62.85,"volume":6511000},{"timestamp":1514989800,"date":"2018-01-03","index":9353,"close":63.48,"high":63.66,"low":62.76,"open":63.48,"volume":6091100},{"timestamp":1515076200,"date":"2018-01-04","index":9354,"close":63.44,"high":63.55,"low":62.55,"open":63.4,"volume":5780500},{"timestamp":1515162600,"date":"2018-01-05","index":9355,"close":63.98,"high":64.3,"low":63.47,"open":63.7,"volume":11632300},{"timestamp":1515421800,"date":"2018-01-08","index":9356,"close":64.55,"high":64.71,"low":63.98,"open":64.15,"volume":11905700},{"timestamp":1515508200,"date":"2018-01-09","index":9357,"close":64.09,"high":64.72,"low":63.47,"open":64.23,"volume":8771300}]},{"date":"2017-09-26","estimated":0.48,"reported":0.57,"pre":[{"timestamp":1505223000,"date":"2017-09-12","index":9275,"close":53.4,"high":54.09,"low":53.3,"open":53.77,"volume":7823700},{"timestamp":1505309400,"date":"2017-09-13","index":9276,"close":53.52,"high":53.64,"low":53.04,"open":53.45,"volume":6086000},{"timestamp":1505395800,"date":"2017-09-14","index":9277,"close":53.73,"high":53.89,"low":53.12,"open":53.54,"volume":7497400},{"timestamp":1505482200,"date":"2017-09-15","index":9278,"close":53.87,"high":54.06,"low":53.52,"open":53.86,"volume":10046800},{"timestamp":1505741400,"date":"2017-09-18","index":9279,"close":53.5,"high":54.16,"low":53.4,"open":53.87,"volume":8166400},{"timestamp":1505827800,"date":"2017-09-19","index":9280,"close":53.33,"high":54.05,"low":52.51,"open":52.78,"volume":14707200},{"timestamp":1505914200,"date":"2017-09-20","index":9281,"close":53.56,"high":53.64,"low":53.04,"open":53.49,"volume":7058000},{"timestamp":1506000600,"date":"2017-09-21","index":9282,"close":53.19,"high":53.64,"low":53.09,"open":53.55,"volume":8065400},{"timestamp":1506087000,"date":"2017-09-22","index":9283,"close":53.24,"high":53.61,"low":52.8,"open":53.02,"volume":10962400},{"timestamp":1506346200,"date":"2017-09-25","index":9284,"close":53.23,"high":53.56,"low":53,"open":53.08,"volume":12262400},{"timestamp":1506432600,"date":"2017-09-26","index":9285,"close":53.7,"high":53.97,"low":52.98,"open":53.18,"volume":16183700}],"post":[{"timestamp":1506519000,"date":"2017-09-27","index":9286,"close":52.67,"high":52.69,"low":51.03,"open":52.17,"volume":36202500},{"timestamp":1506605400,"date":"2017-09-28","index":9287,"close":52.63,"high":53.03,"low":52.33,"open":52.8,"volume":11334700},{"timestamp":1506691800,"date":"2017-09-29","index":9288,"close":51.85,"high":52.82,"low":51.76,"open":52.59,"volume":12189900},{"timestamp":1506951000,"date":"2017-10-02","index":9289,"close":51.87,"high":52.21,"low":51.66,"open":52.16,"volume":7516200},{"timestamp":1507037400,"date":"2017-10-03","index":9290,"close":51.47,"high":52.05,"low":51.4,"open":52,"volume":8126700},{"timestamp":1507123800,"date":"2017-10-04","index":9291,"close":52.08,"high":52.13,"low":51.4,"open":51.51,"volume":8204300},{"timestamp":1507210200,"date":"2017-10-05","index":9292,"close":52.18,"high":52.32,"low":51.78,"open":52.01,"volume":5287400},{"timestamp":1507296600,"date":"2017-10-06","index":9293,"close":52.42,"high":52.46,"low":52.12,"open":52.2,"volume":5360300},{"timestamp":1507555800,"date":"2017-10-09","index":9294,"close":51.52,"high":52.3,"low":51.5,"open":52.23,"volume":6875100},{"timestamp":1507642200,"date":"2017-10-10","index":9295,"close":51.53,"high":51.82,"low":51.37,"open":51.58,"volume":8372700},{"timestamp":1507728600,"date":"2017-10-11","index":9296,"close":51.03,"high":51.52,"low":50.83,"open":51.39,"volume":9109600}]},{"date":"2017-06-29","estimated":0.5,"reported":0.6,"pre":[{"timestamp":1497533400,"date":"2017-06-15","index":9214,"close":52.9,"high":54.05,"low":52.73,"open":54,"volume":16041100},{"timestamp":1497619800,"date":"2017-06-16","index":9215,"close":51.1,"high":51.84,"low":50.79,"open":51.75,"volume":25725500},{"timestamp":1497879000,"date":"2017-06-19","index":9216,"close":52.02,"high":52.22,"low":51.4,"open":51.42,"volume":11265300},{"timestamp":1497965400,"date":"2017-06-20","index":9217,"close":51.56,"high":52.13,"low":51.1,"open":52.05,"volume":10676500},{"timestamp":1498051800,"date":"2017-06-21","index":9218,"close":52.59,"high":52.69,"low":51.9,"open":51.9,"volume":13021700},{"timestamp":1498138200,"date":"2017-06-22","index":9219,"close":52.4,"high":52.62,"low":52.09,"open":52.6,"volume":10660700},{"timestamp":1498224600,"date":"2017-06-23","index":9220,"close":52.85,"high":52.92,"low":51.67,"open":52.15,"volume":8522400},{"timestamp":1498483800,"date":"2017-06-26","index":9221,"close":53.28,"high":53.57,"low":52.67,"open":52.95,"volume":7966200},{"timestamp":1498570200,"date":"2017-06-27","index":9222,"close":52.95,"high":53.26,"low":52.64,"open":53.19,"volume":7873100},{"timestamp":1498656600,"date":"2017-06-28","index":9223,"close":53.36,"high":53.61,"low":52.96,"open":53.17,"volume":7527200},{"timestamp":1498743000,"date":"2017-06-29","index":9224,"close":53.17,"high":53.63,"low":52.99,"open":53.33,"volume":14801900}],"post":[{"timestamp":1498829400,"date":"2017-06-30","index":9225,"close":59,"high":59.71,"low":56.5,"open":56.6,"volume":46553000},{"timestamp":1499088600,"date":"2017-07-03","index":9226,"close":58.65,"high":59.01,"low":58.33,"open":58.37,"volume":9910000},{"timestamp":1499261400,"date":"2017-07-05","index":9227,"close":57.56,"high":58.29,"low":57.51,"open":58.24,"volume":16167000},{"timestamp":1499347800,"date":"2017-07-06","index":9228,"close":57.16,"high":57.72,"low":57,"open":57.45,"volume":9035700},{"timestamp":1499434200,"date":"2017-07-07","index":9229,"close":57.98,"high":58.08,"low":57.03,"open":57.4,"volume":8145400},{"timestamp":1499693400,"date":"2017-07-10","index":9230,"close":58.73,"high":58.81,"low":57.68,"open":57.89,"volume":8942400},{"timestamp":1499779800,"date":"2017-07-11","index":9231,"close":58.18,"high":58.93,"low":58.04,"open":58.54,"volume":7223000},{"timestamp":1499866200,"date":"2017-07-12","index":9232,"close":58.22,"high":58.75,"low":58.1,"open":58.31,"volume":7243100},{"timestamp":1499952600,"date":"2017-07-13","index":9233,"close":57.94,"high":58.58,"low":57.93,"open":58.22,"volume":8108600},{"timestamp":1500039000,"date":"2017-07-14","index":9234,"close":58,"high":58.21,"low":57.64,"open":57.95,"volume":6345300},{"timestamp":1500298200,"date":"2017-07-17","index":9235,"close":57.79,"high":58.35,"low":57.76,"open":58,"volume":6885000}]},{"date":"2017-03-21","estimated":0.53,"reported":0.68,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9144,"close":56.55,"high":56.99,"low":56.02,"open":56.71,"volume":7124400},{"timestamp":1488983400,"date":"2017-03-08","index":9145,"close":56.51,"high":56.94,"low":56.31,"open":56.94,"volume":7604800},{"timestamp":1489069800,"date":"2017-03-09","index":9146,"close":56.36,"high":56.66,"low":56.09,"open":56.61,"volume":6165700},{"timestamp":1489156200,"date":"2017-03-10","index":9147,"close":56.43,"high":56.99,"low":56.26,"open":56.49,"volume":8882400},{"timestamp":1489411800,"date":"2017-03-13","index":9148,"close":56.67,"high":56.82,"low":56.11,"open":56.43,"volume":7235900},{"timestamp":1489498200,"date":"2017-03-14","index":9149,"close":57.28,"high":58.01,"low":56.72,"open":56.87,"volume":9286900},{"timestamp":1489584600,"date":"2017-03-15","index":9150,"close":57.66,"high":57.99,"low":56.75,"open":57.63,"volume":10067500},{"timestamp":1489671000,"date":"2017-03-16","index":9151,"close":57.6,"high":57.72,"low":56.83,"open":57.43,"volume":9895000},{"timestamp":1489757400,"date":"2017-03-17","index":9152,"close":57.8,"high":57.89,"low":57.31,"open":57.77,"volume":10791500},{"timestamp":1490016600,"date":"2017-03-20","index":9153,"close":58.68,"high":58.81,"low":57.96,"open":58,"volume":13352500},{"timestamp":1490103000,"date":"2017-03-21","index":9154,"close":58.01,"high":59,"low":57.72,"open":58.78,"volume":15269800}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9155,"close":53.92,"high":55,"low":53.76,"open":54.76,"volume":37413400},{"timestamp":1490275800,"date":"2017-03-23","index":9156,"close":55.37,"high":55.55,"low":54.52,"open":54.61,"volume":23848300},{"timestamp":1490362200,"date":"2017-03-24","index":9157,"close":56.36,"high":56.64,"low":55.12,"open":55.29,"volume":14438600},{"timestamp":1490621400,"date":"2017-03-27","index":9158,"close":55.93,"high":56.25,"low":55.54,"open":55.64,"volume":8663600},{"timestamp":1490707800,"date":"2017-03-28","index":9159,"close":56.62,"high":56.78,"low":55.79,"open":55.99,"volume":7823900},{"timestamp":1490794200,"date":"2017-03-29","index":9160,"close":56.68,"high":57.1,"low":56.35,"open":56.41,"volume":7456200},{"timestamp":1490880600,"date":"2017-03-30","index":9161,"close":56.04,"high":56.6,"low":55.81,"open":56.48,"volume":7210500},{"timestamp":1490967000,"date":"2017-03-31","index":9162,"close":55.73,"high":56.03,"low":55.65,"open":56,"volume":5905600},{"timestamp":1491226200,"date":"2017-04-03","index":9163,"close":55.56,"high":55.8,"low":55.15,"open":55.74,"volume":7088800},{"timestamp":1491312600,"date":"2017-04-04","index":9164,"close":55.04,"high":55.3,"low":54.83,"open":55.15,"volume":8843300},{"timestamp":1491399000,"date":"2017-04-05","index":9165,"close":54.98,"high":55.8,"low":54.5,"open":54.97,"volume":7722100}]},{"date":"2016-12-20","estimated":0.43,"reported":0.5,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9083,"close":50.57,"high":51.1,"low":50.26,"open":50.83,"volume":12496300},{"timestamp":1481121000,"date":"2016-12-07","index":9084,"close":52.1,"high":52.25,"low":50.6,"open":50.79,"volume":10412600},{"timestamp":1481207400,"date":"2016-12-08","index":9085,"close":51.55,"high":52.47,"low":51.45,"open":52.15,"volume":9260900},{"timestamp":1481293800,"date":"2016-12-09","index":9086,"close":51.72,"high":51.97,"low":51.5,"open":51.76,"volume":5869800},{"timestamp":1481553000,"date":"2016-12-12","index":9087,"close":51.54,"high":51.9,"low":50.94,"open":51.5,"volume":11459500},{"timestamp":1481639400,"date":"2016-12-13","index":9088,"close":52.3,"high":53.22,"low":51.83,"open":51.83,"volume":11442300},{"timestamp":1481725800,"date":"2016-12-14","index":9089,"close":51.79,"high":52.34,"low":51.59,"open":52.24,"volume":8012800},{"timestamp":1481812200,"date":"2016-12-15","index":9090,"close":51.29,"high":52.04,"low":51.09,"open":52,"volume":9567500},{"timestamp":1481898600,"date":"2016-12-16","index":9091,"close":50.92,"high":51.64,"low":50.67,"open":51.6,"volume":13984900},{"timestamp":1482157800,"date":"2016-12-19","index":9092,"close":50.85,"high":51.36,"low":50.48,"open":50.91,"volume":9451700},{"timestamp":1482244200,"date":"2016-12-20","index":9093,"close":51.79,"high":51.99,"low":50.75,"open":51.06,"volume":15984100}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9094,"close":52.3,"high":53.35,"low":51.55,"open":52.9,"volume":23236400},{"timestamp":1482417000,"date":"2016-12-22","index":9095,"close":52.14,"high":53,"low":52.03,"open":52.8,"volume":11798900},{"timestamp":1482503400,"date":"2016-12-23","index":9096,"close":51.91,"high":52.35,"low":51.67,"open":51.99,"volume":9360800},{"timestamp":1482849000,"date":"2016-12-27","index":9097,"close":51.29,"high":52.25,"low":51.2,"open":51.8,"volume":8175000},{"timestamp":1482935400,"date":"2016-12-28","index":9098,"close":51.02,"high":51.5,"low":50.87,"open":51.31,"volume":6318000},{"timestamp":1483021800,"date":"2016-12-29","index":9099,"close":51.06,"high":51.24,"low":50.88,"open":51,"volume":4680800},{"timestamp":1483108200,"date":"2016-12-30","index":9100,"close":50.83,"high":51.33,"low":50.7,"open":51.1,"volume":7384300},{"timestamp":1483453800,"date":"2017-01-03","index":9101,"close":51.98,"high":52.5,"low":51.77,"open":51.99,"volume":13295600},{"timestamp":1483540200,"date":"2017-01-04","index":9102,"close":53.07,"high":53.35,"low":52.09,"open":52.23,"volume":13759500},{"timestamp":1483626600,"date":"2017-01-05","index":9103,"close":53.06,"high":53.1,"low":52.44,"open":52.92,"volume":8682200},{"timestamp":1483713000,"date":"2017-01-06","index":9104,"close":53.91,"high":54.09,"low":52.98,"open":53.09,"volume":12532400}]},{"date":"2016-09-27","estimated":0.56,"reported":0.73,"pre":[{"timestamp":1473773400,"date":"2016-09-13","index":9024,"close":55.37,"high":55.94,"low":55.12,"open":55.86,"volume":7359400},{"timestamp":1473859800,"date":"2016-09-14","index":9025,"close":55.13,"high":55.56,"low":54.93,"open":55.16,"volume":7621200},{"timestamp":1473946200,"date":"2016-09-15","index":9026,"close":55.47,"high":55.54,"low":54.81,"open":55,"volume":6283900},{"timestamp":1474032600,"date":"2016-09-16","index":9027,"close":55.18,"high":55.36,"low":55.05,"open":55.24,"volume":11715400},{"timestamp":1474291800,"date":"2016-09-19","index":9028,"close":54.95,"high":55.47,"low":54.93,"open":55.38,"volume":7671300},{"timestamp":1474378200,"date":"2016-09-20","index":9029,"close":54.87,"high":55.44,"low":54.76,"open":55.26,"volume":8563000},{"timestamp":1474464600,"date":"2016-09-21","index":9030,"close":55.34,"high":55.38,"low":54.61,"open":55.02,"volume":8041700},{"timestamp":1474551000,"date":"2016-09-22","index":9031,"close":55.41,"high":55.98,"low":55.24,"open":55.47,"volume":8052400},{"timestamp":1474637400,"date":"2016-09-23","index":9032,"close":55.15,"high":55.71,"low":54.91,"open":55.02,"volume":8921700},{"timestamp":1474896600,"date":"2016-09-26","index":9033,"close":54.4,"high":55,"low":54.08,"open":54.8,"volume":11629600},{"timestamp":1474983000,"date":"2016-09-27","index":9034,"close":55.34,"high":55.54,"low":53.9,"open":54.25,"volume":17945200}],"post":[{"timestamp":1475069400,"date":"2016-09-28","index":9035,"close":53.25,"high":55,"low":52.8,"open":54.6,"volume":33213000},{"timestamp":1475155800,"date":"2016-09-29","index":9036,"close":52.16,"high":53.58,"low":52.12,"open":52.92,"volume":16993900},{"timestamp":1475242200,"date":"2016-09-30","index":9037,"close":52.65,"high":53.06,"low":52.28,"open":52.57,"volume":12940200},{"timestamp":1475501400,"date":"2016-10-03","index":9038,"close":52.67,"high":53,"low":52.42,"open":52.54,"volume":7632500},{"timestamp":1475587800,"date":"2016-10-04","index":9039,"close":52.14,"high":53.06,"low":52.08,"open":52.9,"volume":10737400},{"timestamp":1475674200,"date":"2016-10-05","index":9040,"close":52.12,"high":52.64,"low":52.1,"open":52.15,"volume":7244100},{"timestamp":1475760600,"date":"2016-10-06","index":9041,"close":52.03,"high":52.33,"low":51.97,"open":52.2,"volume":9391700},{"timestamp":1475847000,"date":"2016-10-07","index":9042,"close":51.79,"high":52.46,"low":51.68,"open":52.42,"volume":8407100},{"timestamp":1476106200,"date":"2016-10-10","index":9043,"close":51.79,"high":52.25,"low":51.77,"open":52.13,"volume":5469300},{"timestamp":1476192600,"date":"2016-10-11","index":9044,"close":51.82,"high":52.25,"low":51.52,"open":51.95,"volume":9203500},{"timestamp":1476279000,"date":"2016-10-12","index":9045,"close":52.44,"high":52.71,"low":51.8,"open":52.01,"volume":9301300}]},{"date":"2016-06-28","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1465911000,"date":"2016-06-14","index":8961,"close":54.12,"high":54.94,"low":54.08,"open":54.58,"volume":9585600},{"timestamp":1465997400,"date":"2016-06-15","index":8962,"close":54.31,"high":55.06,"low":54.24,"open":54.24,"volume":7498400},{"timestamp":1466083800,"date":"2016-06-16","index":8963,"close":53.47,"high":53.64,"low":52.94,"open":53.54,"volume":14456500},{"timestamp":1466170200,"date":"2016-06-17","index":8964,"close":53.71,"high":53.87,"low":53.16,"open":53.45,"volume":11007100},{"timestamp":1466429400,"date":"2016-06-20","index":8965,"close":54.36,"high":55.15,"low":54.23,"open":54.23,"volume":8429400},{"timestamp":1466515800,"date":"2016-06-21","index":8966,"close":54.77,"high":55.09,"low":54.44,"open":54.46,"volume":8278200},{"timestamp":1466602200,"date":"2016-06-22","index":8967,"close":54.57,"high":55.14,"low":54.53,"open":55,"volume":7019600},{"timestamp":1466688600,"date":"2016-06-23","index":8968,"close":54.12,"high":55.18,"low":53.95,"open":55.11,"volume":11219800},{"timestamp":1466775000,"date":"2016-06-24","index":8969,"close":52.59,"high":53.36,"low":52.18,"open":52.36,"volume":18481200},{"timestamp":1467034200,"date":"2016-06-27","index":8970,"close":51.89,"high":52.52,"low":51.48,"open":52,"volume":15265700},{"timestamp":1467120600,"date":"2016-06-28","index":8971,"close":53.09,"high":53.2,"low":51.57,"open":52.04,"volume":20837800}],"post":[{"timestamp":1467207000,"date":"2016-06-29","index":8972,"close":55.13,"high":55.14,"low":52.89,"open":54.5,"volume":36084800},{"timestamp":1467293400,"date":"2016-06-30","index":8973,"close":55.2,"high":55.43,"low":54.6,"open":55.29,"volume":17350500},{"timestamp":1467379800,"date":"2016-07-01","index":8974,"close":55.61,"high":55.81,"low":54.91,"open":55.07,"volume":9285100},{"timestamp":1467725400,"date":"2016-07-05","index":8975,"close":55.2,"high":55.91,"low":55.01,"open":55.34,"volume":10256100},{"timestamp":1467811800,"date":"2016-07-06","index":8976,"close":55.8,"high":55.81,"low":54.82,"open":54.88,"volume":7863400},{"timestamp":1467898200,"date":"2016-07-07","index":8977,"close":55.92,"high":55.98,"low":55.56,"open":55.8,"volume":6948000},{"timestamp":1467984600,"date":"2016-07-08","index":8978,"close":56.72,"high":56.82,"low":56.09,"open":56.1,"volume":8645900},{"timestamp":1468243800,"date":"2016-07-11","index":8979,"close":56.83,"high":57.23,"low":56.71,"open":56.83,"volume":8122500},{"timestamp":1468330200,"date":"2016-07-12","index":8980,"close":58.06,"high":58.2,"low":57.07,"open":57.09,"volume":11164400},{"timestamp":1468416600,"date":"2016-07-13","index":8981,"close":57.99,"high":58.44,"low":57.73,"open":58.18,"volume":9126500},{"timestamp":1468503000,"date":"2016-07-14","index":8982,"close":58.49,"high":58.6,"low":58.15,"open":58.3,"volume":7488400}]},{"date":"2016-03-22","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1457447400,"date":"2016-03-08","index":8893,"close":59.81,"high":60.6,"low":58.71,"open":59.03,"volume":9307900},{"timestamp":1457533800,"date":"2016-03-09","index":8894,"close":58.33,"high":59.62,"low":57.95,"open":59.58,"volume":12766900},{"timestamp":1457620200,"date":"2016-03-10","index":8895,"close":58.88,"high":59.04,"low":57.97,"open":58.7,"volume":9402600},{"timestamp":1457706600,"date":"2016-03-11","index":8896,"close":60.08,"high":60.44,"low":59.13,"open":59.13,"volume":8834400},{"timestamp":1457962200,"date":"2016-03-14","index":8897,"close":60.81,"high":61.33,"low":60.1,"open":60.19,"volume":7090500},{"timestamp":1458048600,"date":"2016-03-15","index":8898,"close":61.4,"high":61.75,"low":60.36,"open":60.5,"volume":6188800},{"timestamp":1458135000,"date":"2016-03-16","index":8899,"close":61.86,"high":62.23,"low":61.29,"open":61.47,"volume":7018300},{"timestamp":1458221400,"date":"2016-03-17","index":8900,"close":63.18,"high":63.38,"low":61.74,"open":61.76,"volume":9926800},{"timestamp":1458307800,"date":"2016-03-18","index":8901,"close":62.99,"high":63.98,"low":62.85,"open":63.55,"volume":13192900},{"timestamp":1458567000,"date":"2016-03-21","index":8902,"close":64.72,"high":65.29,"low":63.4,"open":63.55,"volume":13635400},{"timestamp":1458653400,"date":"2016-03-22","index":8903,"close":64.9,"high":65.44,"low":64.17,"open":64.83,"volume":18212900}],"post":[{"timestamp":1458739800,"date":"2016-03-23","index":8904,"close":62.44,"high":63.45,"low":61.15,"open":61.33,"volume":26987000},{"timestamp":1458826200,"date":"2016-03-24","index":8905,"close":61.65,"high":62.14,"low":61.12,"open":62.06,"volume":12231300},{"timestamp":1459171800,"date":"2016-03-28","index":8906,"close":61.34,"high":61.98,"low":61.25,"open":61.58,"volume":7899000},{"timestamp":1459258200,"date":"2016-03-29","index":8907,"close":61.49,"high":61.9,"low":61.25,"open":61.26,"volume":7837800},{"timestamp":1459344600,"date":"2016-03-30","index":8908,"close":62.04,"high":62.41,"low":61.77,"open":61.77,"volume":7859300},{"timestamp":1459431000,"date":"2016-03-31","index":8909,"close":61.47,"high":62.64,"low":61.31,"open":61.99,"volume":8257800},{"timestamp":1459517400,"date":"2016-04-01","index":8910,"close":61.59,"high":61.82,"low":61.15,"open":61.22,"volume":7555300},{"timestamp":1459776600,"date":"2016-04-04","index":8911,"close":59.97,"high":61.85,"low":59.42,"open":61.73,"volume":16523400},{"timestamp":1459863000,"date":"2016-04-05","index":8912,"close":59.67,"high":60.17,"low":59.44,"open":59.62,"volume":7554000},{"timestamp":1459949400,"date":"2016-04-06","index":8913,"close":60.31,"high":60.68,"low":59.19,"open":59.6,"volume":10201500},{"timestamp":1460035800,"date":"2016-04-07","index":8914,"close":60.3,"high":60.58,"low":59.71,"open":59.79,"volume":7092900}]},{"date":"2015-12-22","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1449585000,"date":"2015-12-08","index":8832,"close":65.85,"high":66.37,"low":65.21,"open":65.43,"volume":5605800},{"timestamp":1449671400,"date":"2015-12-09","index":8833,"close":64.42,"high":65.77,"low":63.87,"open":65.38,"volume":7442800},{"timestamp":1449757800,"date":"2015-12-10","index":8834,"close":64.32,"high":64.82,"low":64,"open":64.36,"volume":5682600},{"timestamp":1449844200,"date":"2015-12-11","index":8835,"close":63.15,"high":63.87,"low":62.83,"open":63.81,"volume":8276000},{"timestamp":1450103400,"date":"2015-12-14","index":8836,"close":63.93,"high":64.17,"low":63.06,"open":63.31,"volume":7991400},{"timestamp":1450189800,"date":"2015-12-15","index":8837,"close":64.31,"high":65,"low":64.18,"open":64.8,"volume":6869600},{"timestamp":1450276200,"date":"2015-12-16","index":8838,"close":65.46,"high":65.6,"low":64.41,"open":64.68,"volume":7542200},{"timestamp":1450362600,"date":"2015-12-17","index":8839,"close":65.11,"high":65.93,"low":65.04,"open":65.85,"volume":7400800},{"timestamp":1450449000,"date":"2015-12-18","index":8840,"close":64.26,"high":65.26,"low":64.18,"open":64.86,"volume":13804600},{"timestamp":1450708200,"date":"2015-12-21","index":8841,"close":64.9,"high":65.15,"low":64.31,"open":64.84,"volume":8972600},{"timestamp":1450794600,"date":"2015-12-22","index":8842,"close":65.93,"high":65.93,"low":64.91,"open":65.74,"volume":17218400}],"post":[{"timestamp":1450881000,"date":"2015-12-23","index":8843,"close":64.36,"high":68.19,"low":63.91,"open":68.12,"volume":57319400},{"timestamp":1450967400,"date":"2015-12-24","index":8844,"close":63.18,"high":64.73,"low":62.15,"open":64.55,"volume":13889100},{"timestamp":1451313000,"date":"2015-12-28","index":8845,"close":63.81,"high":63.88,"low":62.8,"open":63.21,"volume":8786800},{"timestamp":1451399400,"date":"2015-12-29","index":8846,"close":64.26,"high":64.48,"low":64.02,"open":64.31,"volume":6708600},{"timestamp":1451485800,"date":"2015-12-30","index":8847,"close":63.25,"high":64.4,"low":63.17,"open":64.36,"volume":5817900},{"timestamp":1451572200,"date":"2015-12-31","index":8848,"close":62.5,"high":63.17,"low":62.5,"open":63.15,"volume":6454700},{"timestamp":1451917800,"date":"2016-01-04","index":8849,"close":61.52,"high":61.91,"low":60.86,"open":61.11,"volume":11626800},{"timestamp":1452004200,"date":"2016-01-05","index":8850,"close":62.38,"high":62.59,"low":61.72,"open":61.72,"volume":9220600},{"timestamp":1452090600,"date":"2016-01-06","index":8851,"close":61.49,"high":62.04,"low":61.15,"open":61.3,"volume":6551600},{"timestamp":1452177000,"date":"2016-01-07","index":8852,"close":59.85,"high":61.26,"low":59.78,"open":60.39,"volume":10881300},{"timestamp":1452263400,"date":"2016-01-08","index":8853,"close":58.87,"high":60.79,"low":58.66,"open":60.06,"volume":11191300}]},{"date":"2015-09-24","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1441891800,"date":"2015-09-10","index":8770,"close":55.19,"high":55.52,"low":54.47,"open":54.83,"volume":7363000},{"timestamp":1441978200,"date":"2015-09-11","index":8771,"close":55.91,"high":55.92,"low":54.99,"open":55.12,"volume":5589600},{"timestamp":1442237400,"date":"2015-09-14","index":8772,"close":55.94,"high":56.03,"low":55.57,"open":55.76,"volume":6833200},{"timestamp":1442323800,"date":"2015-09-15","index":8773,"close":56.92,"high":57.04,"low":55.4,"open":55.95,"volume":7699400},{"timestamp":1442410200,"date":"2015-09-16","index":8774,"close":57.79,"high":57.96,"low":56.92,"open":57.17,"volume":8104400},{"timestamp":1442496600,"date":"2015-09-17","index":8775,"close":57.63,"high":58.4,"low":57.28,"open":57.62,"volume":8062600},{"timestamp":1442583000,"date":"2015-09-18","index":8776,"close":57.53,"high":57.81,"low":56.88,"open":57.08,"volume":18615000},{"timestamp":1442842200,"date":"2015-09-21","index":8777,"close":58.28,"high":58.54,"low":57.38,"open":57.83,"volume":8746600},{"timestamp":1442928600,"date":"2015-09-22","index":8778,"close":57.99,"high":58.08,"low":57.19,"open":57.63,"volume":7555400},{"timestamp":1443015000,"date":"2015-09-23","index":8779,"close":57.72,"high":58.3,"low":57.6,"open":57.99,"volume":9055800},{"timestamp":1443101400,"date":"2015-09-24","index":8780,"close":57.4,"high":57.58,"low":56.75,"open":57.15,"volume":14352600}],"post":[{"timestamp":1443187800,"date":"2015-09-25","index":8781,"close":62.5,"high":62.97,"low":61.35,"open":61.56,"volume":36968200},{"timestamp":1443447000,"date":"2015-09-28","index":8782,"close":61.07,"high":62.38,"low":60.42,"open":62.25,"volume":16450800},{"timestamp":1443533400,"date":"2015-09-29","index":8783,"close":59.83,"high":61.04,"low":59.53,"open":61,"volume":14414400},{"timestamp":1443619800,"date":"2015-09-30","index":8784,"close":61.49,"high":61.56,"low":60.37,"open":60.37,"volume":9437800},{"timestamp":1443706200,"date":"2015-10-01","index":8785,"close":61.92,"high":61.97,"low":60.64,"open":61.58,"volume":8994200},{"timestamp":1443792600,"date":"2015-10-02","index":8786,"close":62.6,"high":62.6,"low":60.78,"open":61.04,"volume":9114400},{"timestamp":1444051800,"date":"2015-10-05","index":8787,"close":62.13,"high":63.24,"low":62.04,"open":62.92,"volume":9646400},{"timestamp":1444138200,"date":"2015-10-06","index":8788,"close":61.6,"high":62.4,"low":61.29,"open":62.13,"volume":7665400},{"timestamp":1444224600,"date":"2015-10-07","index":8789,"close":61.05,"high":62.22,"low":60.5,"open":61.81,"volume":10215400},{"timestamp":1444311000,"date":"2015-10-08","index":8790,"close":62.46,"high":62.62,"low":61.33,"open":61.46,"volume":7622600},{"timestamp":1444397400,"date":"2015-10-09","index":8791,"close":62.47,"high":62.67,"low":62.04,"open":62.28,"volume":6940600}]},{"date":"2015-06-25","estimated":0.42,"reported":0.49,"pre":[{"timestamp":1434029400,"date":"2015-06-11","index":8707,"close":51.94,"high":52.56,"low":51.74,"open":52.54,"volume":6178000},{"timestamp":1434115800,"date":"2015-06-12","index":8708,"close":51.89,"high":52.05,"low":51.6,"open":51.78,"volume":4133000},{"timestamp":1434375000,"date":"2015-06-15","index":8709,"close":51.67,"high":51.92,"low":51.37,"open":51.55,"volume":4902000},{"timestamp":1434461400,"date":"2015-06-16","index":8710,"close":52.28,"high":52.49,"low":51.72,"open":51.74,"volume":5034000},{"timestamp":1434547800,"date":"2015-06-17","index":8711,"close":52.38,"high":52.58,"low":52.04,"open":52.37,"volume":4072400},{"timestamp":1434634200,"date":"2015-06-18","index":8712,"close":53,"high":53.33,"low":52.51,"open":52.53,"volume":5690600},{"timestamp":1434720600,"date":"2015-06-19","index":8713,"close":53.26,"high":53.42,"low":52.97,"open":53.01,"volume":7285600},{"timestamp":1434979800,"date":"2015-06-22","index":8714,"close":53.4,"high":53.72,"low":53.33,"open":53.43,"volume":4186600},{"timestamp":1435066200,"date":"2015-06-23","index":8715,"close":53.6,"high":53.63,"low":53.41,"open":53.6,"volume":5934200},{"timestamp":1435152600,"date":"2015-06-24","index":8716,"close":53.11,"high":53.69,"low":53.02,"open":53.6,"volume":5056200},{"timestamp":1435239000,"date":"2015-06-25","index":8717,"close":52.61,"high":53.4,"low":52.33,"open":53.4,"volume":10811400}],"post":[{"timestamp":1435325400,"date":"2015-06-26","index":8718,"close":54.85,"high":55.17,"low":54.19,"open":54.19,"volume":20287600},{"timestamp":1435584600,"date":"2015-06-29","index":8719,"close":53.83,"high":54.74,"low":53.83,"open":54.63,"volume":9005000},{"timestamp":1435671000,"date":"2015-06-30","index":8720,"close":54.01,"high":54.44,"low":53.9,"open":54.42,"volume":7531200},{"timestamp":1435757400,"date":"2015-07-01","index":8721,"close":54.72,"high":54.72,"low":54.29,"open":54.47,"volume":5924000},{"timestamp":1435843800,"date":"2015-07-02","index":8722,"close":54.94,"high":55.37,"low":54.54,"open":54.96,"volume":5900000},{"timestamp":1436189400,"date":"2015-07-06","index":8723,"close":54.92,"high":55.26,"low":54.51,"open":54.54,"volume":4991400},{"timestamp":1436275800,"date":"2015-07-07","index":8724,"close":55.65,"high":55.67,"low":54.53,"open":55.04,"volume":7207000},{"timestamp":1436362200,"date":"2015-07-08","index":8725,"close":54.63,"high":55.38,"low":54.5,"open":55.11,"volume":6733600},{"timestamp":1436448600,"date":"2015-07-09","index":8726,"close":54.72,"high":55.46,"low":54.6,"open":55.12,"volume":6168400},{"timestamp":1436535000,"date":"2015-07-10","index":8727,"close":55.26,"high":55.4,"low":54.5,"open":55.26,"volume":5159200},{"timestamp":1436794200,"date":"2015-07-13","index":8728,"close":56.21,"high":56.28,"low":55.4,"open":55.62,"volume":5047600}]},{"date":"2015-03-19","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1425565800,"date":"2015-03-05","index":8639,"close":49.23,"high":49.34,"low":48.9,"open":48.98,"volume":6633600},{"timestamp":1425652200,"date":"2015-03-06","index":8640,"close":48.46,"high":49.35,"low":48.3,"open":49.23,"volume":7174600},{"timestamp":1425907800,"date":"2015-03-09","index":8641,"close":48.72,"high":48.91,"low":48.47,"open":48.54,"volume":5938800},{"timestamp":1425994200,"date":"2015-03-10","index":8642,"close":48.26,"high":48.49,"low":48.13,"open":48.21,"volume":7096000},{"timestamp":1426080600,"date":"2015-03-11","index":8643,"close":47.67,"high":48.54,"low":47.59,"open":48.19,"volume":7484200},{"timestamp":1426167000,"date":"2015-03-12","index":8644,"close":48.52,"high":48.55,"low":47.69,"open":47.75,"volume":5809800},{"timestamp":1426253400,"date":"2015-03-13","index":8645,"close":47.9,"high":48.74,"low":47.65,"open":48.52,"volume":7396200},{"timestamp":1426512600,"date":"2015-03-16","index":8646,"close":48.22,"high":48.4,"low":47.97,"open":48.1,"volume":8497000},{"timestamp":1426599000,"date":"2015-03-17","index":8647,"close":48.27,"high":48.39,"low":47.76,"open":48.07,"volume":6408200},{"timestamp":1426685400,"date":"2015-03-18","index":8648,"close":48.76,"high":48.94,"low":47.81,"open":48.27,"volume":8855600},{"timestamp":1426771800,"date":"2015-03-19","index":8649,"close":49.16,"high":49.31,"low":48.6,"open":48.9,"volume":13536000}],"post":[{"timestamp":1426858200,"date":"2015-03-20","index":8650,"close":50.99,"high":51.9,"low":50.63,"open":51.31,"volume":29779800},{"timestamp":1427117400,"date":"2015-03-23","index":8651,"close":50.73,"high":51.3,"low":50.6,"open":50.78,"volume":10471800},{"timestamp":1427203800,"date":"2015-03-24","index":8652,"close":50.33,"high":50.83,"low":50.3,"open":50.53,"volume":7598800},{"timestamp":1427290200,"date":"2015-03-25","index":8653,"close":49.49,"high":50.59,"low":49.47,"open":50.5,"volume":8133400},{"timestamp":1427376600,"date":"2015-03-26","index":8654,"close":49.67,"high":50.04,"low":48.83,"open":49.17,"volume":9479800},{"timestamp":1427463000,"date":"2015-03-27","index":8655,"close":49.94,"high":50.09,"low":49.56,"open":49.56,"volume":4403600},{"timestamp":1427722200,"date":"2015-03-30","index":8656,"close":50.44,"high":50.78,"low":50.27,"open":50.62,"volume":5435400},{"timestamp":1427808600,"date":"2015-03-31","index":8657,"close":50.17,"high":50.92,"low":50.15,"open":50.44,"volume":6309200},{"timestamp":1427895000,"date":"2015-04-01","index":8658,"close":49.78,"high":50.14,"low":49.17,"open":50,"volume":6605400},{"timestamp":1427981400,"date":"2015-04-02","index":8659,"close":49.83,"high":50.16,"low":49.69,"open":50.02,"volume":3840400},{"timestamp":1428327000,"date":"2015-04-06","index":8660,"close":49.87,"high":50.31,"low":49.28,"open":49.38,"volume":5027400}]},{"date":"2014-12-18","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1417703400,"date":"2014-12-04","index":8578,"close":49.53,"high":49.69,"low":49.03,"open":49.25,"volume":4128200},{"timestamp":1417789800,"date":"2014-12-05","index":8579,"close":49.67,"high":49.75,"low":49.42,"open":49.63,"volume":3408200},{"timestamp":1418049000,"date":"2014-12-08","index":8580,"close":48.86,"high":49.53,"low":48.65,"open":49.53,"volume":5155200},{"timestamp":1418135400,"date":"2014-12-09","index":8581,"close":48.51,"high":48.7,"low":47.99,"open":48.53,"volume":5989000},{"timestamp":1418221800,"date":"2014-12-10","index":8582,"close":48.83,"high":49.12,"low":48.23,"open":48.24,"volume":6457800},{"timestamp":1418308200,"date":"2014-12-11","index":8583,"close":48.47,"high":49.3,"low":48.42,"open":48.74,"volume":8723600},{"timestamp":1418394600,"date":"2014-12-12","index":8584,"close":48.08,"high":48.94,"low":48.08,"open":48.33,"volume":8243800},{"timestamp":1418653800,"date":"2014-12-15","index":8585,"close":47.72,"high":48.47,"low":47.39,"open":48.22,"volume":10152600},{"timestamp":1418740200,"date":"2014-12-16","index":8586,"close":46.6,"high":47.71,"low":46.49,"open":47.67,"volume":14614400},{"timestamp":1418826600,"date":"2014-12-17","index":8587,"close":47.25,"high":47.38,"low":46.45,"open":46.87,"volume":11205200},{"timestamp":1418913000,"date":"2014-12-18","index":8588,"close":48.54,"high":48.54,"low":47.53,"open":48.13,"volume":18960800}],"post":[{"timestamp":1418999400,"date":"2014-12-19","index":8589,"close":47.42,"high":48.14,"low":46.42,"open":47.75,"volume":27002000},{"timestamp":1419258600,"date":"2014-12-22","index":8590,"close":47.97,"high":47.97,"low":47.51,"open":47.56,"volume":7662200},{"timestamp":1419345000,"date":"2014-12-23","index":8591,"close":47.99,"high":48.26,"low":47.79,"open":48,"volume":5241800},{"timestamp":1419431400,"date":"2014-12-24","index":8592,"close":48.15,"high":48.67,"low":48.04,"open":48.2,"volume":2439600},{"timestamp":1419604200,"date":"2014-12-26","index":8593,"close":48.42,"high":48.6,"low":48.13,"open":48.26,"volume":3144400},{"timestamp":1419863400,"date":"2014-12-29","index":8594,"close":48.65,"high":48.83,"low":48.31,"open":48.31,"volume":4017800},{"timestamp":1419949800,"date":"2014-12-30","index":8595,"close":48.44,"high":48.65,"low":48.31,"open":48.44,"volume":4146800},{"timestamp":1420036200,"date":"2014-12-31","index":8596,"close":48.08,"high":48.81,"low":48.02,"open":48.49,"volume":4697400},{"timestamp":1420209000,"date":"2015-01-02","index":8597,"close":47.51,"high":48.47,"low":47.06,"open":48.28,"volume":4985800},{"timestamp":1420468200,"date":"2015-01-05","index":8598,"close":46.75,"high":47.28,"low":46.56,"open":47.26,"volume":6889200},{"timestamp":1420554600,"date":"2015-01-06","index":8599,"close":46.47,"high":47.08,"low":46.03,"open":46.94,"volume":7576000}]},{"date":"2014-09-25","estimated":0.44,"reported":0.55,"pre":[{"timestamp":1410442200,"date":"2014-09-11","index":8519,"close":40.91,"high":41.29,"low":40.77,"open":41.08,"volume":7460400},{"timestamp":1410528600,"date":"2014-09-12","index":8520,"close":40.92,"high":41,"low":40.71,"open":40.99,"volume":5926200},{"timestamp":1410787800,"date":"2014-09-15","index":8521,"close":40.81,"high":41.09,"low":40.51,"open":41.05,"volume":6729000},{"timestamp":1410874200,"date":"2014-09-16","index":8522,"close":40.6,"high":40.77,"low":40.42,"open":40.62,"volume":9393200},{"timestamp":1410960600,"date":"2014-09-17","index":8523,"close":40.76,"high":40.92,"low":40.5,"open":40.78,"volume":7443200},{"timestamp":1411047000,"date":"2014-09-18","index":8524,"close":40.99,"high":41,"low":40.63,"open":40.92,"volume":6393400},{"timestamp":1411133400,"date":"2014-09-19","index":8525,"close":40.9,"high":41.37,"low":40.67,"open":41.32,"volume":19704400},{"timestamp":1411392600,"date":"2014-09-22","index":8526,"close":40.35,"high":40.94,"low":40.1,"open":40.84,"volume":8138400},{"timestamp":1411479000,"date":"2014-09-23","index":8527,"close":40.06,"high":40.29,"low":39.94,"open":40.26,"volume":6046800},{"timestamp":1411565400,"date":"2014-09-24","index":8528,"close":40.42,"high":40.44,"low":39.96,"open":40.07,"volume":6754000},{"timestamp":1411651800,"date":"2014-09-25","index":8529,"close":39.88,"high":40.34,"low":39.63,"open":40.34,"volume":14138400}],"post":[{"timestamp":1411738200,"date":"2014-09-26","index":8530,"close":44.75,"high":44.99,"low":43.65,"open":43.99,"volume":35090400},{"timestamp":1411997400,"date":"2014-09-29","index":8531,"close":44.56,"high":45.05,"low":44.13,"open":44.13,"volume":14834400},{"timestamp":1412083800,"date":"2014-09-30","index":8532,"close":44.6,"high":45.15,"low":44.2,"open":44.35,"volume":11583400},{"timestamp":1412170200,"date":"2014-10-01","index":8533,"close":43.85,"high":44.5,"low":43.76,"open":44.46,"volume":9471600},{"timestamp":1412256600,"date":"2014-10-02","index":8534,"close":44.65,"high":44.76,"low":43.44,"open":43.83,"volume":8739200},{"timestamp":1412343000,"date":"2014-10-03","index":8535,"close":45.15,"high":45.22,"low":44.58,"open":44.88,"volume":8790000},{"timestamp":1412602200,"date":"2014-10-06","index":8536,"close":44.61,"high":45.25,"low":44.28,"open":45.15,"volume":7031200},{"timestamp":1412688600,"date":"2014-10-07","index":8537,"close":44.03,"high":44.6,"low":44.01,"open":44.3,"volume":5486400},{"timestamp":1412775000,"date":"2014-10-08","index":8538,"close":44.42,"high":44.58,"low":43.76,"open":44.06,"volume":7481200},{"timestamp":1412861400,"date":"2014-10-09","index":8539,"close":43.62,"high":44.49,"low":43.55,"open":44.22,"volume":7462200},{"timestamp":1412947800,"date":"2014-10-10","index":8540,"close":43.6,"high":44.1,"low":43.51,"open":43.72,"volume":9048200}]},{"date":"2014-06-26","estimated":0.38,"reported":0.39,"pre":[{"timestamp":1402579800,"date":"2014-06-12","index":8456,"close":37.38,"high":37.72,"low":37.29,"open":37.6,"volume":6330600},{"timestamp":1402666200,"date":"2014-06-13","index":8457,"close":37.31,"high":37.47,"low":36.57,"open":37.37,"volume":7712200},{"timestamp":1402925400,"date":"2014-06-16","index":8458,"close":37.28,"high":37.65,"low":37.2,"open":37.4,"volume":6531400},{"timestamp":1403011800,"date":"2014-06-17","index":8459,"close":37.54,"high":37.58,"low":37.13,"open":37.38,"volume":6122200},{"timestamp":1403098200,"date":"2014-06-18","index":8460,"close":38.1,"high":38.18,"low":37.36,"open":37.62,"volume":9852200},{"timestamp":1403184600,"date":"2014-06-19","index":8461,"close":37.82,"high":38.22,"low":37.6,"open":38.22,"volume":4977600},{"timestamp":1403271000,"date":"2014-06-20","index":8462,"close":37.55,"high":38.06,"low":37.53,"open":38.04,"volume":11385600},{"timestamp":1403530200,"date":"2014-06-23","index":8463,"close":37.72,"high":37.81,"low":37.2,"open":37.55,"volume":9069200},{"timestamp":1403616600,"date":"2014-06-24","index":8464,"close":37.49,"high":37.99,"low":37.47,"open":37.69,"volume":7617000},{"timestamp":1403703000,"date":"2014-06-25","index":8465,"close":38.24,"high":38.27,"low":37.51,"open":37.51,"volume":7172200},{"timestamp":1403789400,"date":"2014-06-26","index":8466,"close":38.43,"high":38.46,"low":37.83,"open":38.28,"volume":10522600}],"post":[{"timestamp":1403875800,"date":"2014-06-27","index":8467,"close":38.84,"high":39.58,"low":38.84,"open":39.26,"volume":18138400},{"timestamp":1404135000,"date":"2014-06-30","index":8468,"close":38.78,"high":38.87,"low":38.54,"open":38.76,"volume":8535800},{"timestamp":1404221400,"date":"2014-07-01","index":8469,"close":39,"high":39.27,"low":38.87,"open":38.87,"volume":7129200},{"timestamp":1404307800,"date":"2014-07-02","index":8470,"close":38.9,"high":39.21,"low":38.85,"open":39.03,"volume":5577200},{"timestamp":1404394200,"date":"2014-07-03","index":8471,"close":39.22,"high":39.31,"low":38.5,"open":38.76,"volume":4568600},{"timestamp":1404739800,"date":"2014-07-07","index":8472,"close":39.33,"high":39.42,"low":38.97,"open":39,"volume":5464800},{"timestamp":1404826200,"date":"2014-07-08","index":8473,"close":38.83,"high":39.21,"low":38.53,"open":39.15,"volume":8044400},{"timestamp":1404912600,"date":"2014-07-09","index":8474,"close":39.35,"high":39.38,"low":38.85,"open":38.89,"volume":7028800},{"timestamp":1404999000,"date":"2014-07-10","index":8475,"close":38.75,"high":38.9,"low":38.4,"open":38.63,"volume":6357000},{"timestamp":1405085400,"date":"2014-07-11","index":8476,"close":38.65,"high":38.79,"low":38.38,"open":38.64,"volume":5758000},{"timestamp":1405344600,"date":"2014-07-14","index":8477,"close":38.97,"high":39.1,"low":38.79,"open":38.97,"volume":5503400}]},{"date":"2014-03-20","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1394116200,"date":"2014-03-06","index":8388,"close":39.11,"high":39.19,"low":38.68,"open":38.9,"volume":5536400},{"timestamp":1394202600,"date":"2014-03-07","index":8389,"close":39.73,"high":40.04,"low":39.54,"open":39.55,"volume":8930800},{"timestamp":1394458200,"date":"2014-03-10","index":8390,"close":39.49,"high":39.68,"low":39.22,"open":39.58,"volume":5344400},{"timestamp":1394544600,"date":"2014-03-11","index":8391,"close":39.4,"high":39.81,"low":39.28,"open":39.53,"volume":4906600},{"timestamp":1394631000,"date":"2014-03-12","index":8392,"close":39.49,"high":39.5,"low":39.01,"open":39.05,"volume":4296800},{"timestamp":1394717400,"date":"2014-03-13","index":8393,"close":39.26,"high":39.87,"low":39.17,"open":39.63,"volume":8400400},{"timestamp":1394803800,"date":"2014-03-14","index":8394,"close":39.16,"high":39.5,"low":38.9,"open":39.15,"volume":6086000},{"timestamp":1395063000,"date":"2014-03-17","index":8395,"close":39.49,"high":39.57,"low":39.26,"open":39.44,"volume":8577600},{"timestamp":1395149400,"date":"2014-03-18","index":8396,"close":39.82,"high":40.04,"low":39.53,"open":39.59,"volume":8245400},{"timestamp":1395235800,"date":"2014-03-19","index":8397,"close":39.58,"high":39.98,"low":39.28,"open":39.67,"volume":5970400},{"timestamp":1395322200,"date":"2014-03-20","index":8398,"close":39.63,"high":39.63,"low":38.88,"open":39.47,"volume":12440600}],"post":[{"timestamp":1395408600,"date":"2014-03-21","index":8399,"close":37.6,"high":38.65,"low":37.5,"open":38.55,"volume":31767000},{"timestamp":1395667800,"date":"2014-03-24","index":8400,"close":37.43,"high":37.92,"low":37.28,"open":37.74,"volume":9999000},{"timestamp":1395754200,"date":"2014-03-25","index":8401,"close":36.83,"high":37.76,"low":36.79,"open":37.67,"volume":10527000},{"timestamp":1395840600,"date":"2014-03-26","index":8402,"close":36.61,"high":37.25,"low":36.61,"open":37.09,"volume":8537600},{"timestamp":1395927000,"date":"2014-03-27","index":8403,"close":36.66,"high":37.05,"low":36.51,"open":36.65,"volume":8158600},{"timestamp":1396013400,"date":"2014-03-28","index":8404,"close":36.77,"high":37.06,"low":36.64,"open":36.79,"volume":5987000},{"timestamp":1396272600,"date":"2014-03-31","index":8405,"close":36.93,"high":37.1,"low":36.72,"open":37,"volume":6356600},{"timestamp":1396359000,"date":"2014-04-01","index":8406,"close":37.19,"high":37.39,"low":37.01,"open":37.01,"volume":7399400},{"timestamp":1396445400,"date":"2014-04-02","index":8407,"close":37.27,"high":37.5,"low":37.16,"open":37.35,"volume":7614600},{"timestamp":1396531800,"date":"2014-04-03","index":8408,"close":36.99,"high":37.59,"low":36.91,"open":37.28,"volume":8255000},{"timestamp":1396618200,"date":"2014-04-04","index":8409,"close":36.42,"high":37.25,"low":36.26,"open":37.19,"volume":9720200}]},{"date":"2013-12-19","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1386253800,"date":"2013-12-05","index":8327,"close":39.47,"high":39.67,"low":39.31,"open":39.49,"volume":5493400},{"timestamp":1386340200,"date":"2013-12-06","index":8328,"close":39.93,"high":39.94,"low":39.63,"open":39.81,"volume":3894000},{"timestamp":1386599400,"date":"2013-12-09","index":8329,"close":39.89,"high":40.13,"low":39.83,"open":39.97,"volume":4299200},{"timestamp":1386685800,"date":"2013-12-10","index":8330,"close":39.61,"high":39.83,"low":39.56,"open":39.67,"volume":5393800},{"timestamp":1386772200,"date":"2013-12-11","index":8331,"close":38.42,"high":39.51,"low":38.37,"open":39.46,"volume":13311600},{"timestamp":1386858600,"date":"2013-12-12","index":8332,"close":38.12,"high":38.46,"low":37.71,"open":38.46,"volume":10826000},{"timestamp":1386945000,"date":"2013-12-13","index":8333,"close":38.2,"high":38.4,"low":38.12,"open":38.17,"volume":7562200},{"timestamp":1387204200,"date":"2013-12-16","index":8334,"close":38.22,"high":38.55,"low":38.14,"open":38.46,"volume":9731000},{"timestamp":1387290600,"date":"2013-12-17","index":8335,"close":38.38,"high":38.63,"low":38.2,"open":38.47,"volume":13980600},{"timestamp":1387377000,"date":"2013-12-18","index":8336,"close":39.28,"high":39.29,"low":38.47,"open":38.5,"volume":10814400},{"timestamp":1387463400,"date":"2013-12-19","index":8337,"close":39.13,"high":39.38,"low":38.88,"open":39.28,"volume":10294600}],"post":[{"timestamp":1387549800,"date":"2013-12-20","index":8338,"close":38.67,"high":38.85,"low":38.32,"open":38.72,"volume":20442600},{"timestamp":1387809000,"date":"2013-12-23","index":8339,"close":38.56,"high":38.72,"low":38.35,"open":38.54,"volume":9376800},{"timestamp":1387895400,"date":"2013-12-24","index":8340,"close":38.83,"high":38.9,"low":38.6,"open":38.61,"volume":2782600},{"timestamp":1388068200,"date":"2013-12-26","index":8341,"close":39.1,"high":39.23,"low":38.85,"open":38.87,"volume":4609800},{"timestamp":1388154600,"date":"2013-12-27","index":8342,"close":39.08,"high":39.51,"low":39.01,"open":39.38,"volume":4640800},{"timestamp":1388413800,"date":"2013-12-30","index":8343,"close":39.37,"high":39.44,"low":38.96,"open":38.96,"volume":4289000},{"timestamp":1388500200,"date":"2013-12-31","index":8344,"close":39.32,"high":39.47,"low":39.17,"open":39.38,"volume":4106200},{"timestamp":1388673000,"date":"2014-01-02","index":8345,"close":39.12,"high":39.42,"low":38.97,"open":39.08,"volume":5318600},{"timestamp":1388759400,"date":"2014-01-03","index":8346,"close":39.01,"high":39.31,"low":38.98,"open":39.08,"volume":5597000},{"timestamp":1389018600,"date":"2014-01-06","index":8347,"close":38.72,"high":39.3,"low":38.71,"open":39.24,"volume":6045800},{"timestamp":1389105000,"date":"2014-01-07","index":8348,"close":38.74,"high":39,"low":38.71,"open":38.85,"volume":6769000}]},{"date":"2013-09-26","estimated":0.39,"reported":0.43,"pre":[{"timestamp":1378992600,"date":"2013-09-12","index":8268,"close":34.04,"high":34.45,"low":33.9,"open":33.98,"volume":8249800},{"timestamp":1379079000,"date":"2013-09-13","index":8269,"close":33.96,"high":34.07,"low":33.6,"open":33.95,"volume":6584600},{"timestamp":1379338200,"date":"2013-09-16","index":8270,"close":34.1,"high":34.41,"low":33.96,"open":34.38,"volume":5337600},{"timestamp":1379424600,"date":"2013-09-17","index":8271,"close":34.16,"high":34.33,"low":33.99,"open":34.09,"volume":7752400},{"timestamp":1379511000,"date":"2013-09-18","index":8272,"close":34.74,"high":34.92,"low":33.97,"open":33.99,"volume":8548000},{"timestamp":1379597400,"date":"2013-09-19","index":8273,"close":34.75,"high":35.28,"low":34.4,"open":34.88,"volume":14627600},{"timestamp":1379683800,"date":"2013-09-20","index":8274,"close":34.69,"high":34.75,"low":34.05,"open":34.6,"volume":37157000},{"timestamp":1379943000,"date":"2013-09-23","index":8275,"close":34.49,"high":34.78,"low":34.02,"open":34.56,"volume":11022000},{"timestamp":1380029400,"date":"2013-09-24","index":8276,"close":34.72,"high":34.86,"low":34.6,"open":34.72,"volume":7432800},{"timestamp":1380115800,"date":"2013-09-25","index":8277,"close":34.46,"high":34.76,"low":34.37,"open":34.72,"volume":7883200},{"timestamp":1380202200,"date":"2013-09-26","index":8278,"close":35.17,"high":35.24,"low":34.58,"open":34.62,"volume":13765000}],"post":[{"timestamp":1380288600,"date":"2013-09-27","index":8279,"close":36.82,"high":37.63,"low":36.67,"open":37.41,"volume":31182000},{"timestamp":1380547800,"date":"2013-09-30","index":8280,"close":36.32,"high":36.58,"low":36.08,"open":36.15,"volume":14796400},{"timestamp":1380634200,"date":"2013-10-01","index":8281,"close":36.21,"high":36.63,"low":36.01,"open":36.52,"volume":10444400},{"timestamp":1380720600,"date":"2013-10-02","index":8282,"close":35.94,"high":36.13,"low":35.79,"open":36.02,"volume":8751600},{"timestamp":1380807000,"date":"2013-10-03","index":8283,"close":35.82,"high":36.25,"low":35.53,"open":35.94,"volume":7144600},{"timestamp":1380893400,"date":"2013-10-04","index":8284,"close":36.07,"high":36.17,"low":35.66,"open":35.88,"volume":7168200},{"timestamp":1381152600,"date":"2013-10-07","index":8285,"close":35.67,"high":35.99,"low":35.65,"open":35.71,"volume":5172800},{"timestamp":1381239000,"date":"2013-10-08","index":8286,"close":35.14,"high":36.31,"low":35.09,"open":35.73,"volume":7514200},{"timestamp":1381325400,"date":"2013-10-09","index":8287,"close":35.44,"high":35.74,"low":34.98,"open":35.26,"volume":9282200},{"timestamp":1381411800,"date":"2013-10-10","index":8288,"close":36.72,"high":36.72,"low":35.97,"open":36.08,"volume":11104800},{"timestamp":1381498200,"date":"2013-10-11","index":8289,"close":36.73,"high":36.87,"low":36.44,"open":36.74,"volume":10792200}]},{"date":"2013-06-27","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1371130200,"date":"2013-06-13","index":8205,"close":30.88,"high":30.96,"low":30.51,"open":30.65,"volume":7832600},{"timestamp":1371216600,"date":"2013-06-14","index":8206,"close":30.94,"high":31.2,"low":30.81,"open":30.82,"volume":5222400},{"timestamp":1371475800,"date":"2013-06-17","index":8207,"close":30.97,"high":31.36,"low":30.91,"open":31.19,"volume":7512800},{"timestamp":1371562200,"date":"2013-06-18","index":8208,"close":31.08,"high":31.13,"low":30.81,"open":30.92,"volume":9068800},{"timestamp":1371648600,"date":"2013-06-19","index":8209,"close":30.88,"high":31.17,"low":30.86,"open":31.07,"volume":9223600},{"timestamp":1371735000,"date":"2013-06-20","index":8210,"close":30.39,"high":30.82,"low":30.32,"open":30.67,"volume":9824200},{"timestamp":1371821400,"date":"2013-06-21","index":8211,"close":30.28,"high":30.69,"low":30.03,"open":30.41,"volume":10089200},{"timestamp":1372080600,"date":"2013-06-24","index":8212,"close":29.98,"high":30.25,"low":29.56,"open":30.08,"volume":9489400},{"timestamp":1372167000,"date":"2013-06-25","index":8213,"close":30.19,"high":30.5,"low":29.98,"open":30.21,"volume":10896400},{"timestamp":1372253400,"date":"2013-06-26","index":8214,"close":30.92,"high":31.06,"low":30.4,"open":30.43,"volume":11376800},{"timestamp":1372339800,"date":"2013-06-27","index":8215,"close":31.16,"high":31.63,"low":31.07,"open":31.43,"volume":12282800}],"post":[{"timestamp":1372426200,"date":"2013-06-28","index":8216,"close":31.84,"high":32.03,"low":30.09,"open":30.97,"volume":26803800},{"timestamp":1372685400,"date":"2013-07-01","index":8217,"close":31.17,"high":32.29,"low":31.1,"open":31.97,"volume":14398800},{"timestamp":1372771800,"date":"2013-07-02","index":8218,"close":31.31,"high":31.54,"low":30.95,"open":30.97,"volume":7402400},{"timestamp":1372858200,"date":"2013-07-03","index":8219,"close":31.43,"high":31.47,"low":31.05,"open":31.12,"volume":3375600},{"timestamp":1373031000,"date":"2013-07-05","index":8220,"close":31.82,"high":31.92,"low":31.58,"open":31.58,"volume":5157800},{"timestamp":1373290200,"date":"2013-07-08","index":8221,"close":31.86,"high":32.33,"low":31.74,"open":32,"volume":6981600},{"timestamp":1373376600,"date":"2013-07-09","index":8222,"close":31.97,"high":32.14,"low":31.7,"open":32,"volume":6989200},{"timestamp":1373463000,"date":"2013-07-10","index":8223,"close":31.8,"high":31.95,"low":31.66,"open":31.95,"volume":5101800},{"timestamp":1373549400,"date":"2013-07-11","index":8224,"close":31.86,"high":32.22,"low":31.72,"open":32.1,"volume":7146000},{"timestamp":1373635800,"date":"2013-07-12","index":8225,"close":31.83,"high":31.92,"low":31.75,"open":31.82,"volume":4424000},{"timestamp":1373895000,"date":"2013-07-15","index":8226,"close":31.67,"high":31.83,"low":31.63,"open":31.73,"volume":5761800}]},{"date":"2013-03-21","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1362666600,"date":"2013-03-07","index":8137,"close":27.61,"high":27.83,"low":27.57,"open":27.7,"volume":5685200},{"timestamp":1362753000,"date":"2013-03-08","index":8138,"close":27.34,"high":27.61,"low":27.25,"open":27.56,"volume":8013000},{"timestamp":1363008600,"date":"2013-03-11","index":8139,"close":27.26,"high":27.32,"low":27.08,"open":27.28,"volume":6754800},{"timestamp":1363095000,"date":"2013-03-12","index":8140,"close":26.75,"high":27.08,"low":26.64,"open":26.85,"volume":12341600},{"timestamp":1363181400,"date":"2013-03-13","index":8141,"close":27.42,"high":27.5,"low":26.8,"open":26.81,"volume":8185400},{"timestamp":1363267800,"date":"2013-03-14","index":8142,"close":27.34,"high":27.45,"low":27.17,"open":27.42,"volume":6910800},{"timestamp":1363354200,"date":"2013-03-15","index":8143,"close":27.39,"high":27.42,"low":27.15,"open":27.33,"volume":8121000},{"timestamp":1363613400,"date":"2013-03-18","index":8144,"close":27.08,"high":27.33,"low":27.04,"open":27.22,"volume":5079400},{"timestamp":1363699800,"date":"2013-03-19","index":8145,"close":26.92,"high":27.22,"low":26.77,"open":27.15,"volume":6628400},{"timestamp":1363786200,"date":"2013-03-20","index":8146,"close":27.42,"high":27.44,"low":27.03,"open":27.03,"volume":7941800},{"timestamp":1363872600,"date":"2013-03-21","index":8147,"close":26.8,"high":27.36,"low":26.76,"open":27.23,"volume":15896200}],"post":[{"timestamp":1363959000,"date":"2013-03-22","index":8148,"close":29.76,"high":30.13,"low":28.93,"open":29,"volume":38657400},{"timestamp":1364218200,"date":"2013-03-25","index":8149,"close":29.78,"high":29.99,"low":29.51,"open":29.69,"volume":13317400},{"timestamp":1364304600,"date":"2013-03-26","index":8150,"close":29.74,"high":29.82,"low":29.45,"open":29.67,"volume":8948600},{"timestamp":1364391000,"date":"2013-03-27","index":8151,"close":29.23,"high":29.65,"low":29.07,"open":29.51,"volume":10445000},{"timestamp":1364477400,"date":"2013-03-28","index":8152,"close":29.5,"high":29.66,"low":29.23,"open":29.48,"volume":7612400},{"timestamp":1364823000,"date":"2013-04-01","index":8153,"close":29.13,"high":29.59,"low":28.99,"open":29.5,"volume":6969800},{"timestamp":1364909400,"date":"2013-04-02","index":8154,"close":29.45,"high":29.69,"low":29.18,"open":29.18,"volume":9330600},{"timestamp":1364995800,"date":"2013-04-03","index":8155,"close":29.45,"high":29.76,"low":29.28,"open":29.6,"volume":7626600},{"timestamp":1365082200,"date":"2013-04-04","index":8156,"close":29.67,"high":29.75,"low":29.37,"open":29.4,"volume":4999400},{"timestamp":1365168600,"date":"2013-04-05","index":8157,"close":29.49,"high":29.52,"low":29.17,"open":29.29,"volume":6189800},{"timestamp":1365427800,"date":"2013-04-08","index":8158,"close":29.98,"high":29.98,"low":29.41,"open":29.44,"volume":8013200}]},{"date":"2012-12-20","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1354804200,"date":"2012-12-06","index":8076,"close":24.6,"high":24.67,"low":24.31,"open":24.37,"volume":9092000},{"timestamp":1354890600,"date":"2012-12-07","index":8077,"close":24.65,"high":24.75,"low":24.43,"open":24.73,"volume":7418000},{"timestamp":1355149800,"date":"2012-12-10","index":8078,"close":24.52,"high":24.83,"low":24.5,"open":24.67,"volume":7276800},{"timestamp":1355236200,"date":"2012-12-11","index":8079,"close":24.85,"high":24.88,"low":24.46,"open":24.5,"volume":9234400},{"timestamp":1355322600,"date":"2012-12-12","index":8080,"close":24.8,"high":25,"low":24.65,"open":24.85,"volume":10656000},{"timestamp":1355409000,"date":"2012-12-13","index":8081,"close":24.33,"high":24.89,"low":24.26,"open":24.77,"volume":7445200},{"timestamp":1355495400,"date":"2012-12-14","index":8082,"close":24.23,"high":24.47,"low":24.21,"open":24.28,"volume":8662000},{"timestamp":1355754600,"date":"2012-12-17","index":8083,"close":24.5,"high":24.52,"low":24.2,"open":24.3,"volume":8369600},{"timestamp":1355841000,"date":"2012-12-18","index":8084,"close":24.73,"high":24.75,"low":24.43,"open":24.52,"volume":7871600},{"timestamp":1355927400,"date":"2012-12-19","index":8085,"close":24.44,"high":24.8,"low":24.44,"open":24.73,"volume":7879200},{"timestamp":1356013800,"date":"2012-12-20","index":8086,"close":24.75,"high":24.76,"low":24.3,"open":24.53,"volume":12000000}],"post":[{"timestamp":1356100200,"date":"2012-12-21","index":8087,"close":26.27,"high":26.37,"low":25.29,"open":25.63,"volume":27894800},{"timestamp":1356359400,"date":"2012-12-24","index":8088,"close":26.4,"high":26.56,"low":26.09,"open":26.14,"volume":11999200},{"timestamp":1356532200,"date":"2012-12-26","index":8089,"close":25.67,"high":26.25,"low":25.59,"open":26.02,"volume":8090400},{"timestamp":1356618600,"date":"2012-12-27","index":8090,"close":25.88,"high":25.97,"low":25.47,"open":25.61,"volume":7850400},{"timestamp":1356705000,"date":"2012-12-28","index":8091,"close":25.5,"high":25.86,"low":25.5,"open":25.73,"volume":6432400},{"timestamp":1356964200,"date":"2012-12-31","index":8092,"close":25.8,"high":25.82,"low":25.3,"open":25.42,"volume":6807400},{"timestamp":1357137000,"date":"2013-01-02","index":8093,"close":25.92,"high":26.24,"low":25.7,"open":26.2,"volume":7512800},{"timestamp":1357223400,"date":"2013-01-03","index":8094,"close":26.18,"high":26.3,"low":25.89,"open":25.98,"volume":7232200},{"timestamp":1357309800,"date":"2013-01-04","index":8095,"close":26.44,"high":26.52,"low":26.24,"open":26.25,"volume":6794000},{"timestamp":1357569000,"date":"2013-01-07","index":8096,"close":26.48,"high":26.54,"low":26.26,"open":26.4,"volume":6489400},{"timestamp":1357655400,"date":"2013-01-08","index":8097,"close":26.2,"high":26.47,"low":26.09,"open":26.36,"volume":6714200}]},{"date":"2012-09-27","estimated":0.28,"reported":0.31,"pre":[{"timestamp":1347543000,"date":"2012-09-13","index":8019,"close":24.8,"high":24.95,"low":24.57,"open":24.84,"volume":17326000},{"timestamp":1347629400,"date":"2012-09-14","index":8020,"close":24.16,"high":24.77,"low":23.97,"open":24.73,"volume":22890400},{"timestamp":1347888600,"date":"2012-09-17","index":8021,"close":24.49,"high":24.51,"low":24.02,"open":24.08,"volume":9379200},{"timestamp":1347975000,"date":"2012-09-18","index":8022,"close":24.43,"high":24.56,"low":24.27,"open":24.42,"volume":13601200},{"timestamp":1348061400,"date":"2012-09-19","index":8023,"close":24.42,"high":25.13,"low":24.4,"open":25.06,"volume":18669600},{"timestamp":1348147800,"date":"2012-09-20","index":8024,"close":24.18,"high":24.6,"low":24.09,"open":24.6,"volume":12850400},{"timestamp":1348234200,"date":"2012-09-21","index":8025,"close":24.13,"high":24.39,"low":24.05,"open":24.39,"volume":13657600},{"timestamp":1348493400,"date":"2012-09-24","index":8026,"close":23.83,"high":24.09,"low":23.5,"open":23.9,"volume":11824800},{"timestamp":1348579800,"date":"2012-09-25","index":8027,"close":23.77,"high":24.09,"low":23.75,"open":23.8,"volume":15992400},{"timestamp":1348666200,"date":"2012-09-26","index":8028,"close":23.87,"high":24.05,"low":23.58,"open":23.74,"volume":11866000},{"timestamp":1348752600,"date":"2012-09-27","index":8029,"close":24,"high":24.16,"low":23.66,"open":23.95,"volume":19398000}],"post":[{"timestamp":1348839000,"date":"2012-09-28","index":8030,"close":23.73,"high":24.05,"low":23.2,"open":23.26,"volume":27354400},{"timestamp":1349098200,"date":"2012-10-01","index":8031,"close":23.89,"high":24.05,"low":23.66,"open":23.73,"volume":11072800},{"timestamp":1349184600,"date":"2012-10-02","index":8032,"close":23.74,"high":24.05,"low":23.65,"open":24.01,"volume":11305600},{"timestamp":1349271000,"date":"2012-10-03","index":8033,"close":23.45,"high":23.89,"low":23.41,"open":23.73,"volume":14771200},{"timestamp":1349357400,"date":"2012-10-04","index":8034,"close":23.97,"high":23.99,"low":23.5,"open":23.58,"volume":13058400},{"timestamp":1349443800,"date":"2012-10-05","index":8035,"close":23.81,"high":24.13,"low":23.72,"open":24.03,"volume":9247200},{"timestamp":1349703000,"date":"2012-10-08","index":8036,"close":23.75,"high":23.95,"low":23.69,"open":23.75,"volume":5638000},{"timestamp":1349789400,"date":"2012-10-09","index":8037,"close":23.62,"high":23.92,"low":23.6,"open":23.73,"volume":9778800},{"timestamp":1349875800,"date":"2012-10-10","index":8038,"close":23.56,"high":23.86,"low":23.54,"open":23.72,"volume":7208800},{"timestamp":1349962200,"date":"2012-10-11","index":8039,"close":23.73,"high":23.87,"low":23.63,"open":23.66,"volume":7937600},{"timestamp":1350048600,"date":"2012-10-12","index":8040,"close":23.6,"high":23.86,"low":23.58,"open":23.76,"volume":6537200}]},{"date":"2012-06-28","estimated":0.34,"reported":0.29,"pre":[{"timestamp":1339680600,"date":"2012-06-14","index":7956,"close":25,"high":25.86,"low":24.84,"open":25.86,"volume":24052400},{"timestamp":1339767000,"date":"2012-06-15","index":7957,"close":25.44,"high":25.5,"low":24.89,"open":25.06,"volume":16830800},{"timestamp":1340026200,"date":"2012-06-18","index":7958,"close":25.35,"high":25.43,"low":25.03,"open":25.38,"volume":12656800},{"timestamp":1340112600,"date":"2012-06-19","index":7959,"close":25.39,"high":25.66,"low":25.33,"open":25.36,"volume":8638400},{"timestamp":1340199000,"date":"2012-06-20","index":7960,"close":25.3,"high":25.68,"low":25.16,"open":25.64,"volume":12839600},{"timestamp":1340285400,"date":"2012-06-21","index":7961,"close":24.67,"high":25.61,"low":24.63,"open":25.32,"volume":16054400},{"timestamp":1340371800,"date":"2012-06-22","index":7962,"close":24.85,"high":24.88,"low":24.57,"open":24.73,"volume":15357200},{"timestamp":1340631000,"date":"2012-06-25","index":7963,"close":24.36,"high":24.68,"low":24.17,"open":24.59,"volume":11873200},{"timestamp":1340717400,"date":"2012-06-26","index":7964,"close":24.61,"high":24.72,"low":24.33,"open":24.44,"volume":9580000},{"timestamp":1340803800,"date":"2012-06-27","index":7965,"close":24.53,"high":24.9,"low":24.38,"open":24.73,"volume":11222400},{"timestamp":1340890200,"date":"2012-06-28","index":7966,"close":24.22,"high":24.62,"low":23.96,"open":24.39,"volume":23916800}],"post":[{"timestamp":1340976600,"date":"2012-06-29","index":7967,"close":21.94,"high":22.63,"low":21.27,"open":21.96,"volume":86339600},{"timestamp":1341235800,"date":"2012-07-02","index":7968,"close":22.21,"high":22.37,"low":22.01,"open":22.1,"volume":23501600},{"timestamp":1341322200,"date":"2012-07-03","index":7969,"close":22.62,"high":22.65,"low":22.06,"open":22.34,"volume":14998400},{"timestamp":1341495000,"date":"2012-07-05","index":7970,"close":23.05,"high":23.17,"low":22.64,"open":22.67,"volume":22257200},{"timestamp":1341581400,"date":"2012-07-06","index":7971,"close":22.84,"high":23.06,"low":22.69,"open":22.9,"volume":16196400},{"timestamp":1341840600,"date":"2012-07-09","index":7972,"close":22.57,"high":22.92,"low":22.5,"open":22.8,"volume":13910000},{"timestamp":1341927000,"date":"2012-07-10","index":7973,"close":22.82,"high":23,"low":22.65,"open":22.65,"volume":14529200},{"timestamp":1342013400,"date":"2012-07-11","index":7974,"close":23.07,"high":23.1,"low":22.63,"open":22.92,"volume":17389600},{"timestamp":1342099800,"date":"2012-07-12","index":7975,"close":22.95,"high":23.06,"low":22.55,"open":22.98,"volume":14964800},{"timestamp":1342186200,"date":"2012-07-13","index":7976,"close":23.49,"high":23.57,"low":23.01,"open":23.07,"volume":11396400},{"timestamp":1342445400,"date":"2012-07-16","index":7977,"close":23.25,"high":23.47,"low":23.22,"open":23.45,"volume":11684800}]},{"date":"2012-03-22","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":7888,"close":26.98,"high":27.13,"low":26.92,"open":27.03,"volume":4564800},{"timestamp":1331303400,"date":"2012-03-09","index":7889,"close":27.5,"high":27.54,"low":27.05,"open":27.16,"volume":9813600},{"timestamp":1331559000,"date":"2012-03-12","index":7890,"close":27.36,"high":27.48,"low":27.15,"open":27.2,"volume":9208000},{"timestamp":1331645400,"date":"2012-03-13","index":7891,"close":27.69,"high":27.71,"low":27.39,"open":27.5,"volume":9531200},{"timestamp":1331731800,"date":"2012-03-14","index":7892,"close":27.58,"high":27.81,"low":27.54,"open":27.73,"volume":7452400},{"timestamp":1331818200,"date":"2012-03-15","index":7893,"close":27.68,"high":27.77,"low":27.58,"open":27.71,"volume":7297200},{"timestamp":1331904600,"date":"2012-03-16","index":7894,"close":27.81,"high":27.94,"low":27.64,"open":27.68,"volume":14449600},{"timestamp":1332163800,"date":"2012-03-19","index":7895,"close":28.03,"high":28.13,"low":27.74,"open":27.98,"volume":10399600},{"timestamp":1332250200,"date":"2012-03-20","index":7896,"close":27.93,"high":28.24,"low":27.93,"open":27.93,"volume":10681200},{"timestamp":1332336600,"date":"2012-03-21","index":7897,"close":27.61,"high":28.17,"low":27.59,"open":28.02,"volume":15109600},{"timestamp":1332423000,"date":"2012-03-22","index":7898,"close":27.75,"high":27.91,"low":27.27,"open":27.53,"volume":20453600}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":7899,"close":26.85,"high":27.88,"low":26.52,"open":27.8,"volume":26509200},{"timestamp":1332768600,"date":"2012-03-26","index":7900,"close":27.14,"high":27.2,"low":26.93,"open":26.97,"volume":12512800},{"timestamp":1332855000,"date":"2012-03-27","index":7901,"close":26.97,"high":27.29,"low":26.93,"open":27.18,"volume":10130800},{"timestamp":1332941400,"date":"2012-03-28","index":7902,"close":26.81,"high":26.98,"low":26.57,"open":26.9,"volume":9239200},{"timestamp":1333027800,"date":"2012-03-29","index":7903,"close":26.96,"high":27,"low":26.58,"open":26.58,"volume":7893200},{"timestamp":1333114200,"date":"2012-03-30","index":7904,"close":27.11,"high":27.3,"low":26.96,"open":27.09,"volume":9274800},{"timestamp":1333373400,"date":"2012-04-02","index":7905,"close":27.25,"high":27.46,"low":27,"open":27.1,"volume":9788000},{"timestamp":1333459800,"date":"2012-04-03","index":7906,"close":27.34,"high":27.41,"low":27.08,"open":27.2,"volume":4644000},{"timestamp":1333546200,"date":"2012-04-04","index":7907,"close":27.37,"high":27.47,"low":27.17,"open":27.29,"volume":8866800},{"timestamp":1333632600,"date":"2012-04-05","index":7908,"close":27.6,"high":27.63,"low":27.25,"open":27.26,"volume":8787600},{"timestamp":1333978200,"date":"2012-04-09","index":7909,"close":27.67,"high":27.75,"low":27.13,"open":27.22,"volume":11309600}]},{"date":"2011-12-20","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":7825,"close":24.06,"high":24.31,"low":23.99,"open":24.3,"volume":6987600},{"timestamp":1323268200,"date":"2011-12-07","index":7826,"close":23.97,"high":24.25,"low":23.82,"open":24.19,"volume":11209200},{"timestamp":1323354600,"date":"2011-12-08","index":7827,"close":23.8,"high":24.12,"low":23.75,"open":23.9,"volume":9393200},{"timestamp":1323441000,"date":"2011-12-09","index":7828,"close":24.42,"high":24.56,"low":23.83,"open":23.87,"volume":12422800},{"timestamp":1323700200,"date":"2011-12-12","index":7829,"close":24.24,"high":24.44,"low":23.94,"open":24.33,"volume":10852400},{"timestamp":1323786600,"date":"2011-12-13","index":7830,"close":23.76,"high":24.45,"low":23.6,"open":24.28,"volume":10714000},{"timestamp":1323873000,"date":"2011-12-14","index":7831,"close":23.6,"high":23.93,"low":23.44,"open":23.74,"volume":9455200},{"timestamp":1323959400,"date":"2011-12-15","index":7832,"close":23.52,"high":23.93,"low":23.35,"open":23.86,"volume":10732000},{"timestamp":1324045800,"date":"2011-12-16","index":7833,"close":23.42,"high":23.77,"low":23.39,"open":23.69,"volume":12788400},{"timestamp":1324305000,"date":"2011-12-19","index":7834,"close":23.34,"high":23.53,"low":23.26,"open":23.48,"volume":8765200},{"timestamp":1324391400,"date":"2011-12-20","index":7835,"close":23.41,"high":23.98,"low":23.22,"open":23.62,"volume":18300800}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":7836,"close":24.09,"high":24.32,"low":23.57,"open":23.96,"volume":25045200},{"timestamp":1324564200,"date":"2011-12-22","index":7837,"close":23.7,"high":24.15,"low":23.56,"open":24.15,"volume":11711600},{"timestamp":1324650600,"date":"2011-12-23","index":7838,"close":24.23,"high":24.23,"low":23.69,"open":23.82,"volume":7165200},{"timestamp":1324996200,"date":"2011-12-27","index":7839,"close":24.44,"high":24.5,"low":24.13,"open":24.25,"volume":6448000},{"timestamp":1325082600,"date":"2011-12-28","index":7840,"close":24.11,"high":24.5,"low":24.07,"open":24.48,"volume":6830000},{"timestamp":1325169000,"date":"2011-12-29","index":7841,"close":24.36,"high":24.48,"low":24.12,"open":24.14,"volume":8571600},{"timestamp":1325255400,"date":"2011-12-30","index":7842,"close":24.09,"high":24.39,"low":24.09,"open":24.35,"volume":6609200},{"timestamp":1325601000,"date":"2012-01-03","index":7843,"close":24.2,"high":24.5,"low":24.17,"open":24.34,"volume":10944400},{"timestamp":1325687400,"date":"2012-01-04","index":7844,"close":24.56,"high":24.69,"low":24.13,"open":24.18,"volume":9440800},{"timestamp":1325773800,"date":"2012-01-05","index":7845,"close":24.54,"high":24.65,"low":24.25,"open":24.45,"volume":8393200},{"timestamp":1325860200,"date":"2012-01-06","index":7846,"close":24.5,"high":24.63,"low":24.38,"open":24.48,"volume":7760800}]},{"date":"2011-09-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":7763,"close":21.33,"high":21.87,"low":21.2,"open":21.44,"volume":11198800},{"timestamp":1315575000,"date":"2011-09-09","index":7764,"close":20.63,"high":21.35,"low":20.62,"open":21.11,"volume":14903200},{"timestamp":1315834200,"date":"2011-09-12","index":7765,"close":21.09,"high":21.1,"low":20.36,"open":20.44,"volume":9916800},{"timestamp":1315920600,"date":"2011-09-13","index":7766,"close":21.45,"high":21.59,"low":21.01,"open":21.1,"volume":11845600},{"timestamp":1316007000,"date":"2011-09-14","index":7767,"close":21.87,"high":22.2,"low":21.35,"open":21.57,"volume":15416000},{"timestamp":1316093400,"date":"2011-09-15","index":7768,"close":22.01,"high":22.1,"low":21.69,"open":22.07,"volume":11005600},{"timestamp":1316179800,"date":"2011-09-16","index":7769,"close":22.44,"high":22.5,"low":22.08,"open":22.16,"volume":16175600},{"timestamp":1316439000,"date":"2011-09-19","index":7770,"close":22.55,"high":22.63,"low":22.01,"open":22.06,"volume":14538000},{"timestamp":1316525400,"date":"2011-09-20","index":7771,"close":22.36,"high":22.8,"low":22.31,"open":22.67,"volume":15854400},{"timestamp":1316611800,"date":"2011-09-21","index":7772,"close":21.43,"high":22.41,"low":21.39,"open":22.31,"volume":20442800},{"timestamp":1316698200,"date":"2011-09-22","index":7773,"close":21.05,"high":21.18,"low":20.56,"open":20.8,"volume":23763200}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":7774,"close":22.16,"high":22.5,"low":21.67,"open":21.94,"volume":36419200},{"timestamp":1317043800,"date":"2011-09-26","index":7775,"close":22.33,"high":22.5,"low":21.81,"open":22.39,"volume":16838400},{"timestamp":1317130200,"date":"2011-09-27","index":7776,"close":22.65,"high":23.14,"low":22.5,"open":22.6,"volume":17462800},{"timestamp":1317216600,"date":"2011-09-28","index":7777,"close":22.12,"high":23,"low":22.06,"open":22.67,"volume":14258000},{"timestamp":1317303000,"date":"2011-09-29","index":7778,"close":22,"high":22.5,"low":21.36,"open":22.45,"volume":14378000},{"timestamp":1317389400,"date":"2011-09-30","index":7779,"close":21.38,"high":22.06,"low":21.37,"open":21.75,"volume":13958800},{"timestamp":1317648600,"date":"2011-10-03","index":7780,"close":20.76,"high":21.55,"low":20.75,"open":21.24,"volume":14336000},{"timestamp":1317735000,"date":"2011-10-04","index":7781,"close":21.43,"high":21.48,"low":20.25,"open":20.39,"volume":13781600},{"timestamp":1317821400,"date":"2011-10-05","index":7782,"close":21.95,"high":22.06,"low":21.33,"open":21.48,"volume":14786400},{"timestamp":1317907800,"date":"2011-10-06","index":7783,"close":22.32,"high":22.45,"low":21.81,"open":21.88,"volume":10604000},{"timestamp":1317994200,"date":"2011-10-07","index":7784,"close":22.04,"high":22.47,"low":21.9,"open":22.32,"volume":10361600}]},{"date":"2011-06-27","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1307971800,"date":"2011-06-13","index":7702,"close":20.13,"high":20.47,"low":19.92,"open":19.94,"volume":10787600},{"timestamp":1308058200,"date":"2011-06-14","index":7703,"close":20.56,"high":20.61,"low":20.27,"open":20.29,"volume":11731600},{"timestamp":1308144600,"date":"2011-06-15","index":7704,"close":20.1,"high":20.48,"low":19.98,"open":20.39,"volume":11418800},{"timestamp":1308231000,"date":"2011-06-16","index":7705,"close":20.07,"high":20.19,"low":19.86,"open":20.12,"volume":9092000},{"timestamp":1308317400,"date":"2011-06-17","index":7706,"close":20.28,"high":20.4,"low":20.2,"open":20.2,"volume":10494400},{"timestamp":1308576600,"date":"2011-06-20","index":7707,"close":20.81,"high":20.85,"low":20.22,"open":20.22,"volume":9140800},{"timestamp":1308663000,"date":"2011-06-21","index":7708,"close":21.13,"high":21.21,"low":20.76,"open":20.79,"volume":9263200},{"timestamp":1308749400,"date":"2011-06-22","index":7709,"close":20.49,"high":21.1,"low":20.46,"open":20.97,"volume":18370400},{"timestamp":1308835800,"date":"2011-06-23","index":7710,"close":20.55,"high":20.59,"low":20.16,"open":20.34,"volume":17086000},{"timestamp":1308922200,"date":"2011-06-24","index":7711,"close":20.3,"high":20.62,"low":20.18,"open":20.53,"volume":15564400},{"timestamp":1309181400,"date":"2011-06-27","index":7712,"close":20.41,"high":20.69,"low":20.23,"open":20.23,"volume":22992800}],"post":[{"timestamp":1309267800,"date":"2011-06-28","index":7713,"close":22.48,"high":22.65,"low":21.29,"open":21.32,"volume":60456800},{"timestamp":1309354200,"date":"2011-06-29","index":7714,"close":22.44,"high":22.59,"low":22.05,"open":22.42,"volume":25427600},{"timestamp":1309440600,"date":"2011-06-30","index":7715,"close":22.5,"high":22.61,"low":22.31,"open":22.31,"volume":17715200},{"timestamp":1309527000,"date":"2011-07-01","index":7716,"close":22.95,"high":23,"low":22.36,"open":22.41,"volume":16781200},{"timestamp":1309872600,"date":"2011-07-05","index":7717,"close":22.93,"high":23.03,"low":22.73,"open":22.82,"volume":14938800},{"timestamp":1309959000,"date":"2011-07-06","index":7718,"close":23.09,"high":23.12,"low":22.84,"open":22.85,"volume":14488000},{"timestamp":1310045400,"date":"2011-07-07","index":7719,"close":23.42,"high":23.56,"low":23.18,"open":23.19,"volume":17198000},{"timestamp":1310131800,"date":"2011-07-08","index":7720,"close":23.31,"high":23.33,"low":23.07,"open":23.25,"volume":12672400},{"timestamp":1310391000,"date":"2011-07-11","index":7721,"close":22.86,"high":23.26,"low":22.78,"open":22.97,"volume":12599600},{"timestamp":1310477400,"date":"2011-07-12","index":7722,"close":22.81,"high":23,"low":22.66,"open":22.82,"volume":7284000},{"timestamp":1310563800,"date":"2011-07-13","index":7723,"close":23.01,"high":23.22,"low":22.75,"open":22.75,"volume":9458400}]},{"date":"2011-03-17","estimated":0.28,"reported":0.27,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":7632,"close":22.46,"high":22.5,"low":22.23,"open":22.23,"volume":10421200},{"timestamp":1299249000,"date":"2011-03-04","index":7633,"close":22.47,"high":22.5,"low":22.33,"open":22.45,"volume":10181600},{"timestamp":1299508200,"date":"2011-03-07","index":7634,"close":22.23,"high":22.78,"low":22.07,"open":22.5,"volume":16266400},{"timestamp":1299594600,"date":"2011-03-08","index":7635,"close":22.3,"high":22.42,"low":22.21,"open":22.29,"volume":9622000},{"timestamp":1299681000,"date":"2011-03-09","index":7636,"close":22.24,"high":22.42,"low":22.06,"open":22.19,"volume":9950400},{"timestamp":1299767400,"date":"2011-03-10","index":7637,"close":22.05,"high":22.27,"low":21.89,"open":22.06,"volume":9078400},{"timestamp":1299853800,"date":"2011-03-11","index":7638,"close":21.79,"high":21.9,"low":21.37,"open":21.87,"volume":14917200},{"timestamp":1300109400,"date":"2011-03-14","index":7639,"close":21.55,"high":21.72,"low":21.34,"open":21.72,"volume":10236000},{"timestamp":1300195800,"date":"2011-03-15","index":7640,"close":21.33,"high":21.45,"low":21,"open":21.16,"volume":9891200},{"timestamp":1300282200,"date":"2011-03-16","index":7641,"close":21.2,"high":21.47,"low":21.01,"open":21.25,"volume":10024800},{"timestamp":1300368600,"date":"2011-03-17","index":7642,"close":21.35,"high":21.43,"low":21.12,"open":21.39,"volume":13822000}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":7643,"close":19.4,"high":19.66,"low":19.21,"open":19.5,"volume":78895200},{"timestamp":1300714200,"date":"2011-03-21","index":7644,"close":19.21,"high":19.49,"low":19.16,"open":19.41,"volume":23426000},{"timestamp":1300800600,"date":"2011-03-22","index":7645,"close":18.86,"high":19.25,"low":17.36,"open":19.16,"volume":36628400},{"timestamp":1300887000,"date":"2011-03-23","index":7646,"close":19.31,"high":19.42,"low":18.76,"open":18.8,"volume":48562000},{"timestamp":1300973400,"date":"2011-03-24","index":7647,"close":19.18,"high":19.46,"low":19.1,"open":19.37,"volume":17726800},{"timestamp":1301059800,"date":"2011-03-25","index":7648,"close":19.17,"high":19.4,"low":19.16,"open":19.21,"volume":18833600},{"timestamp":1301319000,"date":"2011-03-28","index":7649,"close":18.97,"high":19.25,"low":18.95,"open":19.17,"volume":14793600},{"timestamp":1301405400,"date":"2011-03-29","index":7650,"close":19.09,"high":19.16,"low":18.91,"open":19.02,"volume":15672400},{"timestamp":1301491800,"date":"2011-03-30","index":7651,"close":19.19,"high":19.25,"low":19.06,"open":19.12,"volume":9911200},{"timestamp":1301578200,"date":"2011-03-31","index":7652,"close":18.92,"high":19.15,"low":18.91,"open":19.12,"volume":13097200},{"timestamp":1301664600,"date":"2011-04-01","index":7653,"close":19.13,"high":19.23,"low":18.95,"open":18.99,"volume":12892400}]},{"date":"2010-12-21","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1291732200,"date":"2010-12-07","index":7573,"close":21.8,"high":22.11,"low":21.78,"open":22.1,"volume":7686800},{"timestamp":1291818600,"date":"2010-12-08","index":7574,"close":21.83,"high":21.91,"low":21.6,"open":21.86,"volume":5462800},{"timestamp":1291905000,"date":"2010-12-09","index":7575,"close":21.87,"high":22.13,"low":21.81,"open":22.03,"volume":6420400},{"timestamp":1291991400,"date":"2010-12-10","index":7576,"close":21.95,"high":22.1,"low":21.88,"open":21.94,"volume":5095200},{"timestamp":1292250600,"date":"2010-12-13","index":7577,"close":22.31,"high":22.63,"low":22.25,"open":22.41,"volume":12956400},{"timestamp":1292337000,"date":"2010-12-14","index":7578,"close":22.32,"high":22.43,"low":22.13,"open":22.25,"volume":7558800},{"timestamp":1292423400,"date":"2010-12-15","index":7579,"close":22.15,"high":22.4,"low":22.11,"open":22.32,"volume":7000800},{"timestamp":1292509800,"date":"2010-12-16","index":7580,"close":22.31,"high":22.31,"low":21.94,"open":22.14,"volume":7224400},{"timestamp":1292596200,"date":"2010-12-17","index":7581,"close":22.51,"high":22.59,"low":22.32,"open":22.34,"volume":11552400},{"timestamp":1292855400,"date":"2010-12-20","index":7582,"close":22.57,"high":22.72,"low":22.41,"open":22.63,"volume":8692800},{"timestamp":1292941800,"date":"2010-12-21","index":7583,"close":23.08,"high":23.12,"low":22.62,"open":22.75,"volume":25000000}],"post":[{"timestamp":1293028200,"date":"2010-12-22","index":7584,"close":21.74,"high":22.06,"low":21.65,"open":21.75,"volume":33224000},{"timestamp":1293114600,"date":"2010-12-23","index":7585,"close":21.51,"high":21.75,"low":21.36,"open":21.73,"volume":13772800},{"timestamp":1293460200,"date":"2010-12-27","index":7586,"close":21.46,"high":21.52,"low":21.38,"open":21.5,"volume":6373600},{"timestamp":1293546600,"date":"2010-12-28","index":7587,"close":21.58,"high":21.69,"low":21.53,"open":21.56,"volume":8459600},{"timestamp":1293633000,"date":"2010-12-29","index":7588,"close":21.32,"high":21.64,"low":21.31,"open":21.64,"volume":6960400},{"timestamp":1293719400,"date":"2010-12-30","index":7589,"close":21.44,"high":21.53,"low":21.28,"open":21.33,"volume":5910000},{"timestamp":1293805800,"date":"2010-12-31","index":7590,"close":21.35,"high":21.46,"low":21.28,"open":21.35,"volume":5796000},{"timestamp":1294065000,"date":"2011-01-03","index":7591,"close":21.52,"high":21.65,"low":21.32,"open":21.46,"volume":8566400},{"timestamp":1294151400,"date":"2011-01-04","index":7592,"close":20.99,"high":21.44,"low":20.94,"open":21.4,"volume":13797600},{"timestamp":1294237800,"date":"2011-01-05","index":7593,"close":21.13,"high":21.21,"low":20.88,"open":20.91,"volume":11598800},{"timestamp":1294324200,"date":"2011-01-06","index":7594,"close":20.94,"high":21.13,"low":20.89,"open":21.11,"volume":8057200}]},{"date":"2010-09-23","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1284039000,"date":"2010-09-09","index":7511,"close":18.48,"high":18.75,"low":18.4,"open":18.71,"volume":7006800},{"timestamp":1284125400,"date":"2010-09-10","index":7512,"close":18.44,"high":18.71,"low":18.42,"open":18.54,"volume":8159200},{"timestamp":1284384600,"date":"2010-09-13","index":7513,"close":18.67,"high":18.82,"low":18.59,"open":18.6,"volume":9858400},{"timestamp":1284471000,"date":"2010-09-14","index":7514,"close":18.82,"high":18.97,"low":18.59,"open":18.62,"volume":9995200},{"timestamp":1284557400,"date":"2010-09-15","index":7515,"close":19.14,"high":19.18,"low":18.73,"open":18.79,"volume":15811600},{"timestamp":1284643800,"date":"2010-09-16","index":7516,"close":19.16,"high":19.22,"low":18.98,"open":19.08,"volume":8692800},{"timestamp":1284730200,"date":"2010-09-17","index":7517,"close":19.32,"high":19.39,"low":19.12,"open":19.23,"volume":12146400},{"timestamp":1284989400,"date":"2010-09-20","index":7518,"close":19.59,"high":19.76,"low":19.32,"open":19.33,"volume":15101600},{"timestamp":1285075800,"date":"2010-09-21","index":7519,"close":19.42,"high":19.52,"low":19.31,"open":19.48,"volume":13273600},{"timestamp":1285162200,"date":"2010-09-22","index":7520,"close":19.33,"high":19.5,"low":19.17,"open":19.37,"volume":10488800},{"timestamp":1285248600,"date":"2010-09-23","index":7521,"close":19.42,"high":19.53,"low":19.15,"open":19.23,"volume":17721600}],"post":[{"timestamp":1285335000,"date":"2010-09-24","index":7522,"close":19.89,"high":20.42,"low":19.87,"open":20.34,"volume":33384400},{"timestamp":1285594200,"date":"2010-09-27","index":7523,"close":19.78,"high":19.88,"low":19.54,"open":19.85,"volume":18776000},{"timestamp":1285680600,"date":"2010-09-28","index":7524,"close":20.16,"high":20.2,"low":19.64,"open":19.77,"volume":21709600},{"timestamp":1285767000,"date":"2010-09-29","index":7525,"close":19.98,"high":20.1,"low":19.81,"open":20.07,"volume":14574000},{"timestamp":1285853400,"date":"2010-09-30","index":7526,"close":20.03,"high":20.2,"low":19.88,"open":20,"volume":13493200},{"timestamp":1285939800,"date":"2010-10-01","index":7527,"close":20.06,"high":20.24,"low":19.96,"open":20.24,"volume":14170000},{"timestamp":1286199000,"date":"2010-10-04","index":7528,"close":19.97,"high":20.07,"low":19.76,"open":19.98,"volume":10353200},{"timestamp":1286285400,"date":"2010-10-05","index":7529,"close":20.33,"high":20.37,"low":20.07,"open":20.15,"volume":13471200},{"timestamp":1286371800,"date":"2010-10-06","index":7530,"close":20.33,"high":20.33,"low":20.2,"open":20.26,"volume":9634400},{"timestamp":1286458200,"date":"2010-10-07","index":7531,"close":20.25,"high":20.33,"low":20.08,"open":20.32,"volume":12183600},{"timestamp":1286544600,"date":"2010-10-08","index":7532,"close":20.51,"high":20.65,"low":20.23,"open":20.24,"volume":19038400}]},{"date":"2010-06-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1276090200,"date":"2010-06-09","index":7447,"close":17.5,"high":17.83,"low":17.42,"open":17.63,"volume":12914000},{"timestamp":1276176600,"date":"2010-06-10","index":7448,"close":17.94,"high":18.14,"low":17.78,"open":17.8,"volume":11831200},{"timestamp":1276263000,"date":"2010-06-11","index":7449,"close":18.08,"high":18.16,"low":17.76,"open":17.82,"volume":8808400},{"timestamp":1276522200,"date":"2010-06-14","index":7450,"close":18.06,"high":18.24,"low":17.98,"open":18.12,"volume":8746400},{"timestamp":1276608600,"date":"2010-06-15","index":7451,"close":18.5,"high":18.5,"low":18.07,"open":18.07,"volume":8697600},{"timestamp":1276695000,"date":"2010-06-16","index":7452,"close":18.46,"high":18.63,"low":18.27,"open":18.34,"volume":12700400},{"timestamp":1276781400,"date":"2010-06-17","index":7453,"close":18.64,"high":18.67,"low":18.41,"open":18.6,"volume":11802400},{"timestamp":1276867800,"date":"2010-06-18","index":7454,"close":18.74,"high":18.81,"low":18.62,"open":18.7,"volume":11196400},{"timestamp":1277127000,"date":"2010-06-21","index":7455,"close":18.59,"high":18.98,"low":18.45,"open":18.87,"volume":11192000},{"timestamp":1277213400,"date":"2010-06-22","index":7456,"close":18.11,"high":18.75,"low":18.04,"open":18.61,"volume":10388000},{"timestamp":1277299800,"date":"2010-06-23","index":7457,"close":18.13,"high":18.3,"low":17.88,"open":18.17,"volume":11658800}],"post":[{"timestamp":1277386200,"date":"2010-06-24","index":7458,"close":17.41,"high":17.67,"low":17.3,"open":17.5,"volume":36104000},{"timestamp":1277472600,"date":"2010-06-25","index":7459,"close":17.53,"high":17.62,"low":17.23,"open":17.47,"volume":18090000},{"timestamp":1277731800,"date":"2010-06-28","index":7460,"close":17.63,"high":17.72,"low":17.41,"open":17.63,"volume":12720400},{"timestamp":1277818200,"date":"2010-06-29","index":7461,"close":17.04,"high":17.42,"low":16.86,"open":17.41,"volume":23320800},{"timestamp":1277904600,"date":"2010-06-30","index":7462,"close":16.89,"high":17.28,"low":16.83,"open":16.99,"volume":18551200},{"timestamp":1277991000,"date":"2010-07-01","index":7463,"close":17.02,"high":17.13,"low":16.69,"open":16.97,"volume":20482400},{"timestamp":1278077400,"date":"2010-07-02","index":7464,"close":16.97,"high":17.24,"low":16.86,"open":17.05,"volume":11626800},{"timestamp":1278423000,"date":"2010-07-06","index":7465,"close":16.8,"high":17.29,"low":16.58,"open":17.05,"volume":16874800},{"timestamp":1278509400,"date":"2010-07-07","index":7466,"close":17.14,"high":17.15,"low":16.75,"open":16.87,"volume":17171600},{"timestamp":1278595800,"date":"2010-07-08","index":7467,"close":17.57,"high":17.62,"low":17.25,"open":17.31,"volume":17801600},{"timestamp":1278682200,"date":"2010-07-09","index":7468,"close":17.54,"high":17.55,"low":17.38,"open":17.54,"volume":10962400}]},{"date":"2010-03-17","estimated":0.22,"reported":0.25,"pre":[{"timestamp":1267626600,"date":"2010-03-03","index":7379,"close":16.91,"high":16.99,"low":16.82,"open":16.92,"volume":8670400},{"timestamp":1267713000,"date":"2010-03-04","index":7380,"close":16.91,"high":17.01,"low":16.86,"open":17,"volume":6306400},{"timestamp":1267799400,"date":"2010-03-05","index":7381,"close":17.08,"high":17.13,"low":16.96,"open":16.96,"volume":7460000},{"timestamp":1268058600,"date":"2010-03-08","index":7382,"close":17.2,"high":17.24,"low":16.99,"open":16.99,"volume":7084000},{"timestamp":1268145000,"date":"2010-03-09","index":7383,"close":17.23,"high":17.3,"low":17.13,"open":17.19,"volume":6042400},{"timestamp":1268231400,"date":"2010-03-10","index":7384,"close":17.28,"high":17.31,"low":17.1,"open":17.23,"volume":5592800},{"timestamp":1268317800,"date":"2010-03-11","index":7385,"close":17.44,"high":17.46,"low":17.18,"open":17.27,"volume":6960000},{"timestamp":1268404200,"date":"2010-03-12","index":7386,"close":17.48,"high":17.5,"low":17.35,"open":17.35,"volume":7208400},{"timestamp":1268659800,"date":"2010-03-15","index":7387,"close":17.6,"high":17.68,"low":17.43,"open":17.44,"volume":9514000},{"timestamp":1268746200,"date":"2010-03-16","index":7388,"close":17.59,"high":17.76,"low":17.52,"open":17.58,"volume":10107200},{"timestamp":1268832600,"date":"2010-03-17","index":7389,"close":17.72,"high":17.83,"low":17.57,"open":17.6,"volume":14751600}],"post":[{"timestamp":1268919000,"date":"2010-03-18","index":7390,"close":18.67,"high":18.84,"low":18.33,"open":18.34,"volume":43696000},{"timestamp":1269005400,"date":"2010-03-19","index":7391,"close":18.38,"high":18.58,"low":18.28,"open":18.57,"volume":18789600},{"timestamp":1269264600,"date":"2010-03-22","index":7392,"close":18.47,"high":18.54,"low":18.2,"open":18.22,"volume":11696000},{"timestamp":1269351000,"date":"2010-03-23","index":7393,"close":18.62,"high":18.65,"low":18.49,"open":18.6,"volume":8986000},{"timestamp":1269437400,"date":"2010-03-24","index":7394,"close":18.34,"high":18.6,"low":18.25,"open":18.59,"volume":11069200},{"timestamp":1269523800,"date":"2010-03-25","index":7395,"close":18.39,"high":18.69,"low":18.38,"open":18.54,"volume":11321600},{"timestamp":1269610200,"date":"2010-03-26","index":7396,"close":18.47,"high":18.69,"low":18.34,"open":18.45,"volume":8661600},{"timestamp":1269869400,"date":"2010-03-29","index":7397,"close":18.49,"high":18.58,"low":18.4,"open":18.54,"volume":6522400},{"timestamp":1269955800,"date":"2010-03-30","index":7398,"close":18.45,"high":18.6,"low":18.39,"open":18.5,"volume":6461200},{"timestamp":1270042200,"date":"2010-03-31","index":7399,"close":18.38,"high":18.52,"low":18.32,"open":18.37,"volume":7916000},{"timestamp":1270128600,"date":"2010-04-01","index":7400,"close":18.5,"high":18.6,"low":18.44,"open":18.49,"volume":8376400}]},{"date":"2009-12-17","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7319,"close":16.17,"high":16.4,"low":16.14,"open":16.32,"volume":11034800},{"timestamp":1259937000,"date":"2009-12-04","index":7320,"close":16.08,"high":16.46,"low":15.95,"open":16.32,"volume":10180000},{"timestamp":1260196200,"date":"2009-12-07","index":7321,"close":16.14,"high":16.25,"low":16.08,"open":16.08,"volume":8948000},{"timestamp":1260282600,"date":"2009-12-08","index":7322,"close":15.88,"high":16.1,"low":15.85,"open":16,"volume":14510800},{"timestamp":1260369000,"date":"2009-12-09","index":7323,"close":15.49,"high":15.88,"low":15.44,"open":15.88,"volume":23438000},{"timestamp":1260455400,"date":"2009-12-10","index":7324,"close":15.68,"high":15.85,"low":15.55,"open":15.55,"volume":11972400},{"timestamp":1260541800,"date":"2009-12-11","index":7325,"close":15.97,"high":16.05,"low":15.77,"open":15.79,"volume":10860000},{"timestamp":1260801000,"date":"2009-12-14","index":7326,"close":16.04,"high":16.08,"low":15.78,"open":16,"volume":9257600},{"timestamp":1260887400,"date":"2009-12-15","index":7327,"close":16.09,"high":16.27,"low":15.9,"open":15.98,"volume":9604800},{"timestamp":1260973800,"date":"2009-12-16","index":7328,"close":16.01,"high":16.17,"low":15.91,"open":16.17,"volume":7639600},{"timestamp":1261060200,"date":"2009-12-17","index":7329,"close":15.81,"high":16.01,"low":15.77,"open":15.89,"volume":11679600}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7330,"close":16.1,"high":16.34,"low":16.01,"open":16.1,"volume":20323200},{"timestamp":1261405800,"date":"2009-12-21","index":7331,"close":16.22,"high":16.32,"low":16.11,"open":16.13,"volume":7399200},{"timestamp":1261492200,"date":"2009-12-22","index":7332,"close":16.27,"high":16.33,"low":16.05,"open":16.22,"volume":8238800},{"timestamp":1261578600,"date":"2009-12-23","index":7333,"close":16.36,"high":16.38,"low":16.22,"open":16.27,"volume":6148400},{"timestamp":1261665000,"date":"2009-12-24","index":7334,"close":16.31,"high":16.39,"low":16.25,"open":16.36,"volume":2302000},{"timestamp":1262010600,"date":"2009-12-28","index":7335,"close":16.38,"high":16.39,"low":16.19,"open":16.31,"volume":5648000},{"timestamp":1262097000,"date":"2009-12-29","index":7336,"close":16.55,"high":16.61,"low":16.31,"open":16.38,"volume":8083200},{"timestamp":1262183400,"date":"2009-12-30","index":7337,"close":16.53,"high":16.56,"low":16.43,"open":16.46,"volume":6932000},{"timestamp":1262269800,"date":"2009-12-31","index":7338,"close":16.52,"high":16.66,"low":16.51,"open":16.55,"volume":6347600},{"timestamp":1262615400,"date":"2010-01-04","index":7339,"close":16.34,"high":16.52,"low":16.28,"open":16.51,"volume":11972400},{"timestamp":1262701800,"date":"2010-01-05","index":7340,"close":16.4,"high":16.45,"low":16.17,"open":16.28,"volume":6275200}]},{"date":"2009-09-29","estimated":0.24,"reported":0.26,"pre":[{"timestamp":1253021400,"date":"2009-09-15","index":7263,"close":13.67,"high":13.75,"low":13.49,"open":13.69,"volume":14818400},{"timestamp":1253107800,"date":"2009-09-16","index":7264,"close":14.3,"high":14.36,"low":13.6,"open":13.69,"volume":24346400},{"timestamp":1253194200,"date":"2009-09-17","index":7265,"close":14.52,"high":14.7,"low":14.22,"open":14.25,"volume":14762000},{"timestamp":1253280600,"date":"2009-09-18","index":7266,"close":14.65,"high":14.72,"low":14.49,"open":14.56,"volume":11525200},{"timestamp":1253539800,"date":"2009-09-21","index":7267,"close":14.64,"high":14.84,"low":14.41,"open":14.51,"volume":9472400},{"timestamp":1253626200,"date":"2009-09-22","index":7268,"close":14.64,"high":14.88,"low":14.61,"open":14.74,"volume":12374000},{"timestamp":1253712600,"date":"2009-09-23","index":7269,"close":14.57,"high":14.81,"low":14.56,"open":14.7,"volume":43572000},{"timestamp":1253799000,"date":"2009-09-24","index":7270,"close":14.54,"high":14.69,"low":14.46,"open":14.58,"volume":26221200},{"timestamp":1253885400,"date":"2009-09-25","index":7271,"close":14.66,"high":14.96,"low":14.57,"open":14.58,"volume":17494400},{"timestamp":1254144600,"date":"2009-09-28","index":7272,"close":14.75,"high":14.83,"low":14.61,"open":14.68,"volume":10106400},{"timestamp":1254231000,"date":"2009-09-29","index":7273,"close":15.02,"high":15.05,"low":14.78,"open":14.81,"volume":34763200}],"post":[{"timestamp":1254317400,"date":"2009-09-30","index":7274,"close":16.17,"high":16.24,"low":16,"open":16,"volume":67174800},{"timestamp":1254403800,"date":"2009-10-01","index":7275,"close":15.63,"high":16.1,"low":15.63,"open":16,"volume":33036000},{"timestamp":1254490200,"date":"2009-10-02","index":7276,"close":15.51,"high":15.6,"low":15.27,"open":15.38,"volume":22568000},{"timestamp":1254749400,"date":"2009-10-05","index":7277,"close":15.69,"high":15.73,"low":15.44,"open":15.47,"volume":11873200},{"timestamp":1254835800,"date":"2009-10-06","index":7278,"close":15.77,"high":16.1,"low":15.71,"open":15.73,"volume":14605600},{"timestamp":1254922200,"date":"2009-10-07","index":7279,"close":15.85,"high":15.93,"low":15.7,"open":15.73,"volume":8762400},{"timestamp":1255008600,"date":"2009-10-08","index":7280,"close":16,"high":16.09,"low":15.89,"open":15.93,"volume":9364800},{"timestamp":1255095000,"date":"2009-10-09","index":7281,"close":15.9,"high":16.05,"low":15.75,"open":16.03,"volume":8869600},{"timestamp":1255354200,"date":"2009-10-12","index":7282,"close":15.81,"high":16,"low":15.81,"open":15.96,"volume":6200000},{"timestamp":1255440600,"date":"2009-10-13","index":7283,"close":15.92,"high":15.96,"low":15.75,"open":15.81,"volume":7062000},{"timestamp":1255527000,"date":"2009-10-14","index":7284,"close":16.23,"high":16.31,"low":15.98,"open":16.02,"volume":14631600}]},{"date":"2009-06-24","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1244640600,"date":"2009-06-10","index":7196,"close":14.26,"high":14.77,"low":14.06,"open":14.72,"volume":23840000},{"timestamp":1244727000,"date":"2009-06-11","index":7197,"close":14.15,"high":14.47,"low":14.14,"open":14.29,"volume":15452000},{"timestamp":1244813400,"date":"2009-06-12","index":7198,"close":14.15,"high":14.25,"low":13.91,"open":14.1,"volume":15486400},{"timestamp":1245072600,"date":"2009-06-15","index":7199,"close":13.98,"high":14.12,"low":13.85,"open":14.1,"volume":12912800},{"timestamp":1245159000,"date":"2009-06-16","index":7200,"close":13.83,"high":14.19,"low":13.78,"open":13.99,"volume":9774000},{"timestamp":1245245400,"date":"2009-06-17","index":7201,"close":13.66,"high":13.88,"low":13.6,"open":13.79,"volume":13586400},{"timestamp":1245331800,"date":"2009-06-18","index":7202,"close":14.07,"high":14.36,"low":13.68,"open":13.8,"volume":17699600},{"timestamp":1245418200,"date":"2009-06-19","index":7203,"close":14.18,"high":14.49,"low":14.13,"open":14.21,"volume":15353200},{"timestamp":1245677400,"date":"2009-06-22","index":7204,"close":13.81,"high":14.05,"low":13.78,"open":14.05,"volume":12300000},{"timestamp":1245763800,"date":"2009-06-23","index":7205,"close":13.39,"high":13.81,"low":13.34,"open":13.8,"volume":16074000},{"timestamp":1245850200,"date":"2009-06-24","index":7206,"close":13.26,"high":13.59,"low":13.19,"open":13.49,"volume":20202000}],"post":[{"timestamp":1245936600,"date":"2009-06-25","index":7207,"close":12.82,"high":12.89,"low":12.54,"open":12.66,"volume":59606800},{"timestamp":1246023000,"date":"2009-06-26","index":7208,"close":12.71,"high":12.84,"low":12.63,"open":12.69,"volume":21366800},{"timestamp":1246282200,"date":"2009-06-29","index":7209,"close":12.94,"high":13.04,"low":12.7,"open":12.79,"volume":13824800},{"timestamp":1246368600,"date":"2009-06-30","index":7210,"close":12.94,"high":13.12,"low":12.82,"open":12.97,"volume":11700400},{"timestamp":1246455000,"date":"2009-07-01","index":7211,"close":13.1,"high":13.25,"low":12.84,"open":13.03,"volume":12364800},{"timestamp":1246541400,"date":"2009-07-02","index":7212,"close":12.77,"high":12.96,"low":12.77,"open":12.94,"volume":15326400},{"timestamp":1246887000,"date":"2009-07-06","index":7213,"close":12.98,"high":13.07,"low":12.69,"open":12.69,"volume":14878800},{"timestamp":1246973400,"date":"2009-07-07","index":7214,"close":12.8,"high":12.96,"low":12.72,"open":12.93,"volume":12185600},{"timestamp":1247059800,"date":"2009-07-08","index":7215,"close":12.88,"high":12.93,"low":12.69,"open":12.75,"volume":10413600},{"timestamp":1247146200,"date":"2009-07-09","index":7216,"close":12.77,"high":12.97,"low":12.69,"open":12.97,"volume":8537600},{"timestamp":1247232600,"date":"2009-07-10","index":7217,"close":12.82,"high":12.95,"low":12.65,"open":12.67,"volume":9436000}]},{"date":"2009-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":7128,"close":10.64,"high":10.83,"low":10.19,"open":10.19,"volume":16695200},{"timestamp":1236263400,"date":"2009-03-05","index":7129,"close":9.98,"high":10.48,"low":9.86,"open":10.34,"volume":23676800},{"timestamp":1236349800,"date":"2009-03-06","index":7130,"close":9.98,"high":10.23,"low":9.75,"open":10.06,"volume":23967200},{"timestamp":1236605400,"date":"2009-03-09","index":7131,"close":9.64,"high":10.02,"low":9.56,"open":9.84,"volume":20695200},{"timestamp":1236691800,"date":"2009-03-10","index":7132,"close":10.4,"high":10.5,"low":9.74,"open":9.74,"volume":22955600},{"timestamp":1236778200,"date":"2009-03-11","index":7133,"close":10.86,"high":10.98,"low":10.44,"open":10.49,"volume":19248000},{"timestamp":1236864600,"date":"2009-03-12","index":7134,"close":11.15,"high":11.21,"low":10.6,"open":10.86,"volume":18112400},{"timestamp":1236951000,"date":"2009-03-13","index":7135,"close":11.17,"high":11.2,"low":10.82,"open":11.19,"volume":19899600},{"timestamp":1237210200,"date":"2009-03-16","index":7136,"close":10.98,"high":11.27,"low":10.9,"open":11.25,"volume":16622800},{"timestamp":1237296600,"date":"2009-03-17","index":7137,"close":11.35,"high":11.41,"low":10.89,"open":10.96,"volume":21866400},{"timestamp":1237383000,"date":"2009-03-18","index":7138,"close":11.48,"high":11.63,"low":11.23,"open":11.49,"volume":23451600}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":7139,"close":11.63,"high":11.75,"low":10.81,"open":10.94,"volume":32281600},{"timestamp":1237555800,"date":"2009-03-20","index":7140,"close":11.26,"high":11.97,"low":11.08,"open":11.74,"volume":24951200},{"timestamp":1237815000,"date":"2009-03-23","index":7141,"close":11.9,"high":11.93,"low":11.22,"open":11.49,"volume":14384800},{"timestamp":1237901400,"date":"2009-03-24","index":7142,"close":11.4,"high":11.8,"low":11.34,"open":11.69,"volume":12832000},{"timestamp":1237987800,"date":"2009-03-25","index":7143,"close":11.59,"high":11.81,"low":11.29,"open":11.53,"volume":13444000},{"timestamp":1238074200,"date":"2009-03-26","index":7144,"close":11.9,"high":12.07,"low":11.64,"open":11.67,"volume":14117600},{"timestamp":1238160600,"date":"2009-03-27","index":7145,"close":11.71,"high":11.91,"low":11.65,"open":11.85,"volume":7961600},{"timestamp":1238419800,"date":"2009-03-30","index":7146,"close":11.56,"high":11.61,"low":11.26,"open":11.5,"volume":13288800},{"timestamp":1238506200,"date":"2009-03-31","index":7147,"close":11.72,"high":11.91,"low":11.45,"open":11.69,"volume":17907600},{"timestamp":1238592600,"date":"2009-04-01","index":7148,"close":11.75,"high":11.8,"low":11.41,"open":11.55,"volume":13006800},{"timestamp":1238679000,"date":"2009-04-02","index":7149,"close":12.62,"high":12.84,"low":11.9,"open":11.9,"volume":23882000}]},{"date":"2008-12-17","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1228314600,"date":"2008-12-03","index":7067,"close":13,"high":13.1,"low":11.95,"open":12.23,"volume":17430800},{"timestamp":1228401000,"date":"2008-12-04","index":7068,"close":12.99,"high":13.54,"low":12.51,"open":12.79,"volume":21545200},{"timestamp":1228487400,"date":"2008-12-05","index":7069,"close":13.34,"high":13.39,"low":12.38,"open":12.74,"volume":13825200},{"timestamp":1228746600,"date":"2008-12-08","index":7070,"close":14.04,"high":14.33,"low":13.57,"open":13.63,"volume":32329200},{"timestamp":1228833000,"date":"2008-12-09","index":7071,"close":13.23,"high":13.91,"low":13.05,"open":13.82,"volume":19459600},{"timestamp":1228919400,"date":"2008-12-10","index":7072,"close":12.63,"high":12.99,"low":12.23,"open":12.9,"volume":25456400},{"timestamp":1229005800,"date":"2008-12-11","index":7073,"close":12.18,"high":12.81,"low":12.05,"open":12.54,"volume":16479600},{"timestamp":1229092200,"date":"2008-12-12","index":7074,"close":12.34,"high":12.43,"low":11.9,"open":11.92,"volume":14694400},{"timestamp":1229351400,"date":"2008-12-15","index":7075,"close":12.05,"high":12.72,"low":11.84,"open":12.5,"volume":13592800},{"timestamp":1229437800,"date":"2008-12-16","index":7076,"close":12.41,"high":12.55,"low":11.94,"open":12.07,"volume":24551200},{"timestamp":1229524200,"date":"2008-12-17","index":7077,"close":12.66,"high":13.1,"low":12.18,"open":12.18,"volume":15446800}],"post":[{"timestamp":1229610600,"date":"2008-12-18","index":7078,"close":13.17,"high":13.56,"low":12.59,"open":12.67,"volume":24660800},{"timestamp":1229697000,"date":"2008-12-19","index":7079,"close":12.81,"high":13.5,"low":12.61,"open":13.32,"volume":24400800},{"timestamp":1229956200,"date":"2008-12-22","index":7080,"close":12.27,"high":12.91,"low":12.03,"open":12.82,"volume":13785600},{"timestamp":1230042600,"date":"2008-12-23","index":7081,"close":11.99,"high":12.51,"low":11.77,"open":12.31,"volume":13102000},{"timestamp":1230129000,"date":"2008-12-24","index":7082,"close":12.28,"high":12.35,"low":11.91,"open":12.01,"volume":4384800},{"timestamp":1230301800,"date":"2008-12-26","index":7083,"close":12.44,"high":12.51,"low":12.32,"open":12.32,"volume":4919200},{"timestamp":1230561000,"date":"2008-12-29","index":7084,"close":12.23,"high":12.49,"low":12.07,"open":12.43,"volume":9346000},{"timestamp":1230647400,"date":"2008-12-30","index":7085,"close":12.42,"high":12.45,"low":12.2,"open":12.33,"volume":9626400},{"timestamp":1230733800,"date":"2008-12-31","index":7086,"close":12.75,"high":12.89,"low":12.39,"open":12.45,"volume":15089600},{"timestamp":1230906600,"date":"2009-01-02","index":7087,"close":13.27,"high":13.4,"low":12.58,"open":12.74,"volume":12028800},{"timestamp":1231165800,"date":"2009-01-05","index":7088,"close":13.36,"high":13.44,"low":13.07,"open":13.15,"volume":12913200}]},{"date":"2008-09-24","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1221053400,"date":"2008-09-10","index":7008,"close":14.97,"high":15.2,"low":14.78,"open":14.97,"volume":14780400},{"timestamp":1221139800,"date":"2008-09-11","index":7009,"close":15.24,"high":15.26,"low":14.73,"open":14.81,"volume":13285600},{"timestamp":1221226200,"date":"2008-09-12","index":7010,"close":15.48,"high":15.52,"low":15,"open":15.15,"volume":13172400},{"timestamp":1221485400,"date":"2008-09-15","index":7011,"close":15.13,"high":15.67,"low":14.76,"open":15.11,"volume":14310400},{"timestamp":1221571800,"date":"2008-09-16","index":7012,"close":15.3,"high":15.48,"low":14.76,"open":14.78,"volume":14528800},{"timestamp":1221658200,"date":"2008-09-17","index":7013,"close":14.89,"high":15.34,"low":14.68,"open":14.88,"volume":19561200},{"timestamp":1221744600,"date":"2008-09-18","index":7014,"close":16.16,"high":16.5,"low":14.69,"open":15.06,"volume":50457200},{"timestamp":1221831000,"date":"2008-09-19","index":7015,"close":15.93,"high":16.67,"low":15.46,"open":16.66,"volume":28968400},{"timestamp":1222090200,"date":"2008-09-22","index":7016,"close":15.79,"high":16.45,"low":15.61,"open":16.3,"volume":16620800},{"timestamp":1222176600,"date":"2008-09-23","index":7017,"close":15.21,"high":15.85,"low":15.14,"open":15.85,"volume":17416800},{"timestamp":1222263000,"date":"2008-09-24","index":7018,"close":14.82,"high":15.26,"low":14.71,"open":15.21,"volume":18742000}],"post":[{"timestamp":1222349400,"date":"2008-09-25","index":7019,"close":16.25,"high":16.44,"low":15.6,"open":15.6,"volume":46048800},{"timestamp":1222435800,"date":"2008-09-26","index":7020,"close":16.95,"high":17,"low":16,"open":16.05,"volume":30228000},{"timestamp":1222695000,"date":"2008-09-29","index":7021,"close":16.26,"high":16.84,"low":16.16,"open":16.75,"volume":31568400},{"timestamp":1222781400,"date":"2008-09-30","index":7022,"close":16.73,"high":16.86,"low":16.21,"open":16.48,"volume":21366000},{"timestamp":1222867800,"date":"2008-10-01","index":7023,"close":16.54,"high":16.75,"low":16.29,"open":16.55,"volume":14877200},{"timestamp":1222954200,"date":"2008-10-02","index":7024,"close":15.94,"high":16.5,"low":15.9,"open":16.28,"volume":21488800},{"timestamp":1223040600,"date":"2008-10-03","index":7025,"close":15.81,"high":16.5,"low":15.81,"open":16.1,"volume":16807600},{"timestamp":1223299800,"date":"2008-10-06","index":7026,"close":15.28,"high":15.75,"low":14.35,"open":15.5,"volume":34281200},{"timestamp":1223386200,"date":"2008-10-07","index":7027,"close":14.49,"high":15.49,"low":14.47,"open":15.49,"volume":18095200},{"timestamp":1223472600,"date":"2008-10-08","index":7028,"close":13.93,"high":14.72,"low":13.79,"open":14.26,"volume":36857600},{"timestamp":1223559000,"date":"2008-10-09","index":7029,"close":13.27,"high":14.24,"low":13.22,"open":14.02,"volume":24248400}]},{"date":"2008-06-25","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":6945,"close":16.86,"high":17.13,"low":16.83,"open":17.13,"volume":18232800},{"timestamp":1213277400,"date":"2008-06-12","index":6946,"close":16.69,"high":17.15,"low":16.61,"open":16.92,"volume":12115600},{"timestamp":1213363800,"date":"2008-06-13","index":6947,"close":17.25,"high":17.43,"low":16.77,"open":16.77,"volume":13591600},{"timestamp":1213623000,"date":"2008-06-16","index":6948,"close":17.09,"high":17.22,"low":16.97,"open":17.21,"volume":12796000},{"timestamp":1213709400,"date":"2008-06-17","index":6949,"close":17,"high":17.3,"low":16.94,"open":17.3,"volume":13029600},{"timestamp":1213795800,"date":"2008-06-18","index":6950,"close":16.97,"high":17.24,"low":16.86,"open":16.92,"volume":12700000},{"timestamp":1213882200,"date":"2008-06-19","index":6951,"close":16.96,"high":17.12,"low":16.75,"open":17.01,"volume":11810000},{"timestamp":1213968600,"date":"2008-06-20","index":6952,"close":16.68,"high":16.88,"low":16.47,"open":16.81,"volume":16980000},{"timestamp":1214227800,"date":"2008-06-23","index":6953,"close":16.73,"high":16.94,"low":16.64,"open":16.76,"volume":12956400},{"timestamp":1214314200,"date":"2008-06-24","index":6954,"close":16.49,"high":16.85,"low":16.48,"open":16.77,"volume":14776800},{"timestamp":1214400600,"date":"2008-06-25","index":6955,"close":16.49,"high":16.88,"low":16.45,"open":16.56,"volume":19211600}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":6956,"close":14.88,"high":15.5,"low":14.41,"open":15.21,"volume":74110000},{"timestamp":1214573400,"date":"2008-06-27","index":6957,"close":15.09,"high":15.46,"low":14.76,"open":14.93,"volume":30551600},{"timestamp":1214832600,"date":"2008-06-30","index":6958,"close":14.9,"high":15.14,"low":14.87,"open":15.11,"volume":19787200},{"timestamp":1214919000,"date":"2008-07-01","index":6959,"close":14.75,"high":14.91,"low":14.41,"open":14.9,"volume":29830400},{"timestamp":1215005400,"date":"2008-07-02","index":6960,"close":14.52,"high":14.98,"low":14.49,"open":14.83,"volume":19503200},{"timestamp":1215091800,"date":"2008-07-03","index":6961,"close":14.63,"high":14.86,"low":14.35,"open":14.57,"volume":9906400},{"timestamp":1215437400,"date":"2008-07-07","index":6962,"close":14.11,"high":14.81,"low":13.88,"open":14.64,"volume":33076400},{"timestamp":1215523800,"date":"2008-07-08","index":6963,"close":14.58,"high":14.59,"low":13.91,"open":14.1,"volume":19264000},{"timestamp":1215610200,"date":"2008-07-09","index":6964,"close":14.24,"high":14.52,"low":14.14,"open":14.52,"volume":25130400},{"timestamp":1215696600,"date":"2008-07-10","index":6965,"close":13.92,"high":14.24,"low":13.76,"open":14.21,"volume":21954000},{"timestamp":1215783000,"date":"2008-07-11","index":6966,"close":14.06,"high":14.22,"low":13.66,"open":13.78,"volume":25430400}]},{"date":"2008-03-19","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":6877,"close":15.2,"high":15.48,"low":15.03,"open":15.2,"volume":11769200},{"timestamp":1204813800,"date":"2008-03-06","index":6878,"close":14.9,"high":15.16,"low":14.86,"open":15.15,"volume":18622000},{"timestamp":1204900200,"date":"2008-03-07","index":6879,"close":14.56,"high":14.93,"low":14.42,"open":14.75,"volume":17196800},{"timestamp":1205155800,"date":"2008-03-10","index":6880,"close":14.24,"high":14.74,"low":14.19,"open":14.55,"volume":16182400},{"timestamp":1205242200,"date":"2008-03-11","index":6881,"close":14.48,"high":14.55,"low":14.18,"open":14.53,"volume":14697200},{"timestamp":1205328600,"date":"2008-03-12","index":6882,"close":14.94,"high":15.07,"low":14.5,"open":14.5,"volume":18241200},{"timestamp":1205415000,"date":"2008-03-13","index":6883,"close":15.26,"high":15.34,"low":14.5,"open":14.71,"volume":19245600},{"timestamp":1205501400,"date":"2008-03-14","index":6884,"close":14.99,"high":15.4,"low":14.83,"open":15.4,"volume":18881600},{"timestamp":1205760600,"date":"2008-03-17","index":6885,"close":14.81,"high":15.04,"low":14.44,"open":14.6,"volume":18276800},{"timestamp":1205847000,"date":"2008-03-18","index":6886,"close":15.42,"high":15.44,"low":14.89,"open":15.07,"volume":13800800},{"timestamp":1205933400,"date":"2008-03-19","index":6887,"close":15.46,"high":15.73,"low":15.45,"open":15.7,"volume":20753600}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":6888,"close":16.82,"high":16.84,"low":15.46,"open":16.18,"volume":43300400},{"timestamp":1206365400,"date":"2008-03-24","index":6889,"close":17.27,"high":17.65,"low":16.62,"open":16.75,"volume":29827600},{"timestamp":1206451800,"date":"2008-03-25","index":6890,"close":17.09,"high":17.33,"low":17,"open":17.31,"volume":20459600},{"timestamp":1206538200,"date":"2008-03-26","index":6891,"close":16.57,"high":17.1,"low":16.52,"open":17.04,"volume":20653600},{"timestamp":1206624600,"date":"2008-03-27","index":6892,"close":16.5,"high":16.83,"low":16.5,"open":16.64,"volume":15341200},{"timestamp":1206711000,"date":"2008-03-28","index":6893,"close":16.47,"high":16.61,"low":16.27,"open":16.58,"volume":21333200},{"timestamp":1206970200,"date":"2008-03-31","index":6894,"close":17,"high":17.07,"low":16.44,"open":16.44,"volume":23122800},{"timestamp":1207056600,"date":"2008-04-01","index":6895,"close":17.39,"high":17.48,"low":16.82,"open":17.15,"volume":18046800},{"timestamp":1207143000,"date":"2008-04-02","index":6896,"close":16.99,"high":17.5,"low":16.89,"open":17.22,"volume":15547600},{"timestamp":1207229400,"date":"2008-04-03","index":6897,"close":17.23,"high":17.33,"low":16.82,"open":16.86,"volume":12903600},{"timestamp":1207315800,"date":"2008-04-04","index":6898,"close":17.13,"high":17.31,"low":16.99,"open":17.29,"volume":12564800}]},{"date":"2007-12-19","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":6816,"close":16.49,"high":16.69,"low":16.33,"open":16.61,"volume":10892800},{"timestamp":1196951400,"date":"2007-12-06","index":6817,"close":16.35,"high":16.41,"low":16.23,"open":16.34,"volume":10533200},{"timestamp":1197037800,"date":"2007-12-07","index":6818,"close":16.35,"high":16.53,"low":16.28,"open":16.35,"volume":7061600},{"timestamp":1197297000,"date":"2007-12-10","index":6819,"close":16.47,"high":16.52,"low":16.34,"open":16.35,"volume":7772400},{"timestamp":1197383400,"date":"2007-12-11","index":6820,"close":16.05,"high":16.65,"low":16.04,"open":16.52,"volume":11172800},{"timestamp":1197469800,"date":"2007-12-12","index":6821,"close":16.11,"high":16.46,"low":15.85,"open":16.22,"volume":13623600},{"timestamp":1197556200,"date":"2007-12-13","index":6822,"close":16.24,"high":16.32,"low":15.99,"open":16,"volume":15991600},{"timestamp":1197642600,"date":"2007-12-14","index":6823,"close":16.08,"high":16.28,"low":15.98,"open":16.28,"volume":9867200},{"timestamp":1197901800,"date":"2007-12-17","index":6824,"close":15.76,"high":16.19,"low":15.71,"open":16.01,"volume":9237200},{"timestamp":1197988200,"date":"2007-12-18","index":6825,"close":15.94,"high":15.94,"low":15.56,"open":15.89,"volume":13237600},{"timestamp":1198074600,"date":"2007-12-19","index":6826,"close":15.95,"high":16.16,"low":15.83,"open":16.04,"volume":12203600}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":6827,"close":16.5,"high":16.85,"low":16.45,"open":16.45,"volume":25314000},{"timestamp":1198247400,"date":"2007-12-21","index":6828,"close":16.57,"high":16.67,"low":16.45,"open":16.67,"volume":11972000},{"timestamp":1198506600,"date":"2007-12-24","index":6829,"close":16.72,"high":16.76,"low":16.52,"open":16.52,"volume":5818000},{"timestamp":1198679400,"date":"2007-12-26","index":6830,"close":16.52,"high":16.75,"low":16.4,"open":16.69,"volume":7418800},{"timestamp":1198765800,"date":"2007-12-27","index":6831,"close":16.25,"high":16.56,"low":16.22,"open":16.45,"volume":8405600},{"timestamp":1198852200,"date":"2007-12-28","index":6832,"close":16.08,"high":16.47,"low":16.01,"open":16.46,"volume":17604400},{"timestamp":1199111400,"date":"2007-12-31","index":6833,"close":16.06,"high":16.2,"low":16,"open":16,"volume":7368400},{"timestamp":1199284200,"date":"2008-01-02","index":6834,"close":15.82,"high":16.17,"low":15.68,"open":16.08,"volume":9781600},{"timestamp":1199370600,"date":"2008-01-03","index":6835,"close":15.68,"high":15.94,"low":15.6,"open":15.82,"volume":10636000},{"timestamp":1199457000,"date":"2008-01-04","index":6836,"close":15.44,"high":15.72,"low":15.43,"open":15.56,"volume":22335200},{"timestamp":1199716200,"date":"2008-01-07","index":6837,"close":15.53,"high":15.58,"low":15.32,"open":15.5,"volume":20808400}]},{"date":"2007-09-20","estimated":0.22,"reported":0.28,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":6753,"close":13.95,"high":14.13,"low":13.81,"open":13.81,"volume":9376800},{"timestamp":1189171800,"date":"2007-09-07","index":6754,"close":13.68,"high":13.79,"low":13.55,"open":13.77,"volume":10242800},{"timestamp":1189431000,"date":"2007-09-10","index":6755,"close":13.79,"high":13.9,"low":13.54,"open":13.76,"volume":8439600},{"timestamp":1189517400,"date":"2007-09-11","index":6756,"close":13.88,"high":13.93,"low":13.73,"open":13.82,"volume":6804800},{"timestamp":1189603800,"date":"2007-09-12","index":6757,"close":14.02,"high":14.15,"low":13.79,"open":13.87,"volume":9981200},{"timestamp":1189690200,"date":"2007-09-13","index":6758,"close":14.22,"high":14.32,"low":13.93,"open":14.11,"volume":8672000},{"timestamp":1189776600,"date":"2007-09-14","index":6759,"close":14.31,"high":14.36,"low":14.08,"open":14.14,"volume":9575600},{"timestamp":1190035800,"date":"2007-09-17","index":6760,"close":14.08,"high":14.25,"low":14.02,"open":14.25,"volume":18174800},{"timestamp":1190122200,"date":"2007-09-18","index":6761,"close":14.7,"high":14.78,"low":14.1,"open":14.18,"volume":18737200},{"timestamp":1190208600,"date":"2007-09-19","index":6762,"close":14.64,"high":15.13,"low":14.54,"open":14.83,"volume":25739200},{"timestamp":1190295000,"date":"2007-09-20","index":6763,"close":14.58,"high":14.75,"low":14.46,"open":14.68,"volume":16824000}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":6764,"close":14.31,"high":15.25,"low":14.29,"open":15.06,"volume":41142000},{"timestamp":1190640600,"date":"2007-09-24","index":6765,"close":14.45,"high":14.53,"low":14.17,"open":14.44,"volume":24655200},{"timestamp":1190727000,"date":"2007-09-25","index":6766,"close":14.61,"high":14.72,"low":14.23,"open":14.25,"volume":22343200},{"timestamp":1190813400,"date":"2007-09-26","index":6767,"close":14.6,"high":14.7,"low":14.52,"open":14.66,"volume":10460400},{"timestamp":1190899800,"date":"2007-09-27","index":6768,"close":14.54,"high":14.59,"low":14.32,"open":14.58,"volume":14309600},{"timestamp":1190986200,"date":"2007-09-28","index":6769,"close":14.66,"high":14.72,"low":14.5,"open":14.52,"volume":12752800},{"timestamp":1191245400,"date":"2007-10-01","index":6770,"close":14.85,"high":14.91,"low":14.65,"open":14.7,"volume":16150800},{"timestamp":1191331800,"date":"2007-10-02","index":6771,"close":14.79,"high":14.97,"low":14.73,"open":14.82,"volume":9663200},{"timestamp":1191418200,"date":"2007-10-03","index":6772,"close":14.81,"high":15,"low":14.7,"open":14.7,"volume":12736400},{"timestamp":1191504600,"date":"2007-10-04","index":6773,"close":14.84,"high":14.87,"low":14.65,"open":14.84,"volume":10562000},{"timestamp":1191591000,"date":"2007-10-05","index":6774,"close":15.09,"high":15.13,"low":14.75,"open":14.84,"volume":16045600}]},{"date":"2007-06-26","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1181655000,"date":"2007-06-12","index":6693,"close":13.3,"high":13.45,"low":13.24,"open":13.35,"volume":23488000},{"timestamp":1181741400,"date":"2007-06-13","index":6694,"close":13.37,"high":13.51,"low":13.27,"open":13.39,"volume":12826000},{"timestamp":1181827800,"date":"2007-06-14","index":6695,"close":13.42,"high":13.48,"low":13.31,"open":13.44,"volume":16084000},{"timestamp":1181914200,"date":"2007-06-15","index":6696,"close":13.35,"high":13.47,"low":13.35,"open":13.47,"volume":12562400},{"timestamp":1182173400,"date":"2007-06-18","index":6697,"close":13.41,"high":13.49,"low":13.36,"open":13.47,"volume":7524000},{"timestamp":1182259800,"date":"2007-06-19","index":6698,"close":13.63,"high":13.66,"low":13.31,"open":13.38,"volume":12092000},{"timestamp":1182346200,"date":"2007-06-20","index":6699,"close":13.41,"high":13.75,"low":13.4,"open":13.68,"volume":10204800},{"timestamp":1182432600,"date":"2007-06-21","index":6700,"close":13.4,"high":13.54,"low":13.28,"open":13.42,"volume":11491200},{"timestamp":1182519000,"date":"2007-06-22","index":6701,"close":13.24,"high":13.43,"low":13.22,"open":13.4,"volume":15773200},{"timestamp":1182778200,"date":"2007-06-25","index":6702,"close":13.45,"high":13.74,"low":13.3,"open":13.4,"volume":19765600},{"timestamp":1182864600,"date":"2007-06-26","index":6703,"close":13.45,"high":13.75,"low":13.4,"open":13.56,"volume":21800400}],"post":[{"timestamp":1182951000,"date":"2007-06-27","index":6704,"close":14.57,"high":14.68,"low":13.87,"open":14.19,"volume":56502800},{"timestamp":1183037400,"date":"2007-06-28","index":6705,"close":14.57,"high":14.81,"low":14.44,"open":14.54,"volume":20503200},{"timestamp":1183123800,"date":"2007-06-29","index":6706,"close":14.57,"high":14.73,"low":14.38,"open":14.57,"volume":11669600},{"timestamp":1183383000,"date":"2007-07-02","index":6707,"close":14.6,"high":14.85,"low":14.6,"open":14.68,"volume":14157600},{"timestamp":1183469400,"date":"2007-07-03","index":6708,"close":14.74,"high":14.79,"low":14.57,"open":14.61,"volume":9467200},{"timestamp":1183642200,"date":"2007-07-05","index":6709,"close":14.84,"high":14.85,"low":14.52,"open":14.74,"volume":12194400},{"timestamp":1183728600,"date":"2007-07-06","index":6710,"close":14.92,"high":14.99,"low":14.75,"open":14.84,"volume":8476000},{"timestamp":1183987800,"date":"2007-07-09","index":6711,"close":14.77,"high":14.91,"low":14.66,"open":14.91,"volume":10976400},{"timestamp":1184074200,"date":"2007-07-10","index":6712,"close":14.61,"high":14.82,"low":14.58,"open":14.69,"volume":11587600},{"timestamp":1184160600,"date":"2007-07-11","index":6713,"close":14.61,"high":14.69,"low":14.43,"open":14.52,"volume":15405200},{"timestamp":1184247000,"date":"2007-07-12","index":6714,"close":14.86,"high":14.88,"low":14.6,"open":14.6,"volume":12102000}]},{"date":"2007-03-22","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1173364200,"date":"2007-03-08","index":6627,"close":13.07,"high":13.3,"low":13.06,"open":13.15,"volume":12782400},{"timestamp":1173450600,"date":"2007-03-09","index":6628,"close":13.23,"high":13.28,"low":13.11,"open":13.17,"volume":10588800},{"timestamp":1173706200,"date":"2007-03-12","index":6629,"close":13.2,"high":13.26,"low":13.15,"open":13.21,"volume":8794400},{"timestamp":1173792600,"date":"2007-03-13","index":6630,"close":13.07,"high":13.18,"low":12.86,"open":13.13,"volume":11155200},{"timestamp":1173879000,"date":"2007-03-14","index":6631,"close":13.1,"high":13.14,"low":12.84,"open":13.08,"volume":13520800},{"timestamp":1173965400,"date":"2007-03-15","index":6632,"close":13.21,"high":13.28,"low":13.09,"open":13.09,"volume":11751200},{"timestamp":1174051800,"date":"2007-03-16","index":6633,"close":13.43,"high":13.46,"low":13.21,"open":13.23,"volume":19292800},{"timestamp":1174311000,"date":"2007-03-19","index":6634,"close":13.54,"high":13.58,"low":13.43,"open":13.48,"volume":11548800},{"timestamp":1174397400,"date":"2007-03-20","index":6635,"close":13.66,"high":13.67,"low":13.5,"open":13.54,"volume":8747200},{"timestamp":1174483800,"date":"2007-03-21","index":6636,"close":13.61,"high":13.76,"low":13.52,"open":13.65,"volume":15316000},{"timestamp":1174570200,"date":"2007-03-22","index":6637,"close":13.57,"high":13.62,"low":13.35,"open":13.6,"volume":25697600}],"post":[{"timestamp":1174656600,"date":"2007-03-23","index":6638,"close":13.63,"high":13.66,"low":13.13,"open":13.38,"volume":35017600},{"timestamp":1174915800,"date":"2007-03-26","index":6639,"close":13.6,"high":13.68,"low":13.43,"open":13.63,"volume":11599200},{"timestamp":1175002200,"date":"2007-03-27","index":6640,"close":13.32,"high":13.56,"low":13.3,"open":13.56,"volume":17855200},{"timestamp":1175088600,"date":"2007-03-28","index":6641,"close":13.14,"high":13.3,"low":13.11,"open":13.3,"volume":18037600},{"timestamp":1175175000,"date":"2007-03-29","index":6642,"close":13.12,"high":13.22,"low":13.06,"open":13.14,"volume":13173600},{"timestamp":1175261400,"date":"2007-03-30","index":6643,"close":13.28,"high":13.34,"low":13.1,"open":13.15,"volume":12464800},{"timestamp":1175520600,"date":"2007-04-02","index":6644,"close":13.3,"high":13.4,"low":13.24,"open":13.35,"volume":9031200},{"timestamp":1175607000,"date":"2007-04-03","index":6645,"close":13.3,"high":13.45,"low":13.26,"open":13.31,"volume":10764800},{"timestamp":1175693400,"date":"2007-04-04","index":6646,"close":13.4,"high":13.5,"low":13.3,"open":13.36,"volume":11908400},{"timestamp":1175779800,"date":"2007-04-05","index":6647,"close":13.37,"high":13.46,"low":13.31,"open":13.4,"volume":9134000},{"timestamp":1176125400,"date":"2007-04-09","index":6648,"close":13.48,"high":13.52,"low":13.35,"open":13.35,"volume":11630800}]},{"date":"2006-12-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":6566,"close":12.27,"high":12.35,"low":12.23,"open":12.35,"volume":14532800},{"timestamp":1165501800,"date":"2006-12-07","index":6567,"close":12.24,"high":12.32,"low":12.22,"open":12.25,"volume":7474400},{"timestamp":1165588200,"date":"2006-12-08","index":6568,"close":12.13,"high":12.27,"low":12.09,"open":12.18,"volume":8344800},{"timestamp":1165847400,"date":"2006-12-11","index":6569,"close":12.18,"high":12.24,"low":12.05,"open":12.12,"volume":14856000},{"timestamp":1165933800,"date":"2006-12-12","index":6570,"close":12.07,"high":12.17,"low":12.05,"open":12.16,"volume":13992000},{"timestamp":1166020200,"date":"2006-12-13","index":6571,"close":11.98,"high":12.07,"low":11.89,"open":12.04,"volume":14917600},{"timestamp":1166106600,"date":"2006-12-14","index":6572,"close":12.13,"high":12.16,"low":11.99,"open":12.01,"volume":11707200},{"timestamp":1166193000,"date":"2006-12-15","index":6573,"close":12.01,"high":12.15,"low":12,"open":12.14,"volume":10960800},{"timestamp":1166452200,"date":"2006-12-18","index":6574,"close":12.02,"high":12.16,"low":12.01,"open":12.11,"volume":8676000},{"timestamp":1166538600,"date":"2006-12-19","index":6575,"close":12.02,"high":12.04,"low":11.85,"open":12.02,"volume":13292000},{"timestamp":1166625000,"date":"2006-12-20","index":6576,"close":12.47,"high":12.51,"low":12.09,"open":12.13,"volume":28552800}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":6577,"close":12.54,"high":12.65,"low":12.35,"open":12.4,"volume":34651200},{"timestamp":1166797800,"date":"2006-12-22","index":6578,"close":12.49,"high":12.52,"low":12.38,"open":12.47,"volume":9952000},{"timestamp":1167143400,"date":"2006-12-26","index":6579,"close":12.51,"high":12.56,"low":12.43,"open":12.49,"volume":6452800},{"timestamp":1167229800,"date":"2006-12-27","index":6580,"close":12.44,"high":12.53,"low":12.41,"open":12.53,"volume":6652800},{"timestamp":1167316200,"date":"2006-12-28","index":6581,"close":12.4,"high":12.48,"low":12.4,"open":12.45,"volume":6076000},{"timestamp":1167402600,"date":"2006-12-29","index":6582,"close":12.38,"high":12.49,"low":12.35,"open":12.4,"volume":6665600},{"timestamp":1167834600,"date":"2007-01-03","index":6583,"close":12.21,"high":12.46,"low":12.1,"open":12.25,"volume":17299200},{"timestamp":1167921000,"date":"2007-01-04","index":6584,"close":12.33,"high":12.37,"low":12.11,"open":12.21,"volume":15085600},{"timestamp":1168007400,"date":"2007-01-05","index":6585,"close":12.35,"high":12.43,"low":12.21,"open":12.26,"volume":14996800},{"timestamp":1168266600,"date":"2007-01-08","index":6586,"close":12.32,"high":12.37,"low":12.2,"open":12.31,"volume":10109600},{"timestamp":1168353000,"date":"2007-01-09","index":6587,"close":12.47,"high":12.49,"low":12.3,"open":12.32,"volume":15167200}]},{"date":"2006-09-21","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":6503,"close":10.07,"high":10.12,"low":9.98,"open":10.12,"volume":13287200},{"timestamp":1157722200,"date":"2006-09-08","index":6504,"close":10.26,"high":10.26,"low":10.09,"open":10.1,"volume":16472000},{"timestamp":1157981400,"date":"2006-09-11","index":6505,"close":10.3,"high":10.33,"low":10.24,"open":10.25,"volume":13384800},{"timestamp":1158067800,"date":"2006-09-12","index":6506,"close":10.43,"high":10.49,"low":10.2,"open":10.3,"volume":22070400},{"timestamp":1158154200,"date":"2006-09-13","index":6507,"close":10.39,"high":10.42,"low":10.35,"open":10.38,"volume":30132800},{"timestamp":1158240600,"date":"2006-09-14","index":6508,"close":10.35,"high":10.37,"low":10.26,"open":10.37,"volume":19131200},{"timestamp":1158327000,"date":"2006-09-15","index":6509,"close":10.37,"high":10.41,"low":10.32,"open":10.35,"volume":18136800},{"timestamp":1158586200,"date":"2006-09-18","index":6510,"close":10.29,"high":10.37,"low":10.25,"open":10.33,"volume":19940800},{"timestamp":1158672600,"date":"2006-09-19","index":6511,"close":10.25,"high":10.29,"low":10.09,"open":10.29,"volume":24771200},{"timestamp":1158759000,"date":"2006-09-20","index":6512,"close":10.32,"high":10.36,"low":10.23,"open":10.31,"volume":27616800},{"timestamp":1158845400,"date":"2006-09-21","index":6513,"close":10.31,"high":10.48,"low":10.25,"open":10.36,"volume":28671200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":6514,"close":10.8,"high":10.86,"low":10.6,"open":10.77,"volume":61566400},{"timestamp":1159191000,"date":"2006-09-25","index":6515,"close":10.81,"high":10.87,"low":10.66,"open":10.81,"volume":28031200},{"timestamp":1159277400,"date":"2006-09-26","index":6516,"close":11.05,"high":11.09,"low":10.71,"open":10.74,"volume":33953600},{"timestamp":1159363800,"date":"2006-09-27","index":6517,"close":11.01,"high":11.11,"low":10.94,"open":10.95,"volume":30388000},{"timestamp":1159450200,"date":"2006-09-28","index":6518,"close":11.04,"high":11.07,"low":10.97,"open":11.01,"volume":10926400},{"timestamp":1159536600,"date":"2006-09-29","index":6519,"close":10.95,"high":11.06,"low":10.94,"open":11.06,"volume":11379200},{"timestamp":1159795800,"date":"2006-10-02","index":6520,"close":10.94,"high":11,"low":10.86,"open":10.87,"volume":9556800},{"timestamp":1159882200,"date":"2006-10-03","index":6521,"close":10.98,"high":11,"low":10.87,"open":10.9,"volume":11223200},{"timestamp":1159968600,"date":"2006-10-04","index":6522,"close":11.16,"high":11.2,"low":10.96,"open":10.96,"volume":18701600},{"timestamp":1160055000,"date":"2006-10-05","index":6523,"close":11.13,"high":11.18,"low":11.05,"open":11.09,"volume":13629600},{"timestamp":1160141400,"date":"2006-10-06","index":6524,"close":11.02,"high":11.09,"low":10.93,"open":11.09,"volume":12823200}]},{"date":"2006-06-27","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1150205400,"date":"2006-06-13","index":6443,"close":10.17,"high":10.28,"low":10.11,"open":10.13,"volume":11875200},{"timestamp":1150291800,"date":"2006-06-14","index":6444,"close":10.26,"high":10.28,"low":10.15,"open":10.15,"volume":13356000},{"timestamp":1150378200,"date":"2006-06-15","index":6445,"close":10.44,"high":10.53,"low":10.24,"open":10.26,"volume":13504800},{"timestamp":1150464600,"date":"2006-06-16","index":6446,"close":10.39,"high":10.53,"low":10.38,"open":10.4,"volume":8332800},{"timestamp":1150723800,"date":"2006-06-19","index":6447,"close":10.38,"high":10.51,"low":10.32,"open":10.5,"volume":10402400},{"timestamp":1150810200,"date":"2006-06-20","index":6448,"close":10.27,"high":10.43,"low":10.24,"open":10.42,"volume":13354400},{"timestamp":1150896600,"date":"2006-06-21","index":6449,"close":10.34,"high":10.41,"low":10.24,"open":10.27,"volume":11139200},{"timestamp":1150983000,"date":"2006-06-22","index":6450,"close":10.48,"high":10.5,"low":10.28,"open":10.34,"volume":13156800},{"timestamp":1151069400,"date":"2006-06-23","index":6451,"close":10.55,"high":10.62,"low":10.45,"open":10.48,"volume":11575200},{"timestamp":1151328600,"date":"2006-06-26","index":6452,"close":10.53,"high":10.62,"low":10.5,"open":10.61,"volume":8483200},{"timestamp":1151415000,"date":"2006-06-27","index":6453,"close":10.45,"high":10.56,"low":10.39,"open":10.56,"volume":14756800}],"post":[{"timestamp":1151501400,"date":"2006-06-28","index":6454,"close":9.97,"high":10.19,"low":9.86,"open":10.19,"volume":68290400},{"timestamp":1151587800,"date":"2006-06-29","index":6455,"close":10.12,"high":10.15,"low":9.94,"open":10,"volume":20777600},{"timestamp":1151674200,"date":"2006-06-30","index":6456,"close":10.13,"high":10.24,"low":10.11,"open":10.14,"volume":10331200},{"timestamp":1151933400,"date":"2006-07-03","index":6457,"close":10.17,"high":10.22,"low":10.13,"open":10.13,"volume":4727200},{"timestamp":1152106200,"date":"2006-07-05","index":6458,"close":10.01,"high":10.11,"low":9.96,"open":10.09,"volume":18497600},{"timestamp":1152192600,"date":"2006-07-06","index":6459,"close":9.97,"high":10.05,"low":9.96,"open":10.04,"volume":15312000},{"timestamp":1152279000,"date":"2006-07-07","index":6460,"close":9.89,"high":9.99,"low":9.87,"open":9.94,"volume":15615200},{"timestamp":1152538200,"date":"2006-07-10","index":6461,"close":9.87,"high":9.96,"low":9.84,"open":9.89,"volume":9697600},{"timestamp":1152624600,"date":"2006-07-11","index":6462,"close":9.82,"high":9.89,"low":9.78,"open":9.84,"volume":11295200},{"timestamp":1152711000,"date":"2006-07-12","index":6463,"close":9.83,"high":9.86,"low":9.76,"open":9.77,"volume":18676800},{"timestamp":1152797400,"date":"2006-07-13","index":6464,"close":9.85,"high":9.89,"low":9.76,"open":9.83,"volume":14193600}]},{"date":"2006-03-21","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":6375,"close":10.61,"high":10.71,"low":10.5,"open":10.71,"volume":24400000},{"timestamp":1141828200,"date":"2006-03-08","index":6376,"close":10.63,"high":10.64,"low":10.56,"open":10.59,"volume":19901600},{"timestamp":1141914600,"date":"2006-03-09","index":6377,"close":10.67,"high":10.69,"low":10.59,"open":10.6,"volume":11776000},{"timestamp":1142001000,"date":"2006-03-10","index":6378,"close":10.62,"high":10.72,"low":10.6,"open":10.67,"volume":9075200},{"timestamp":1142260200,"date":"2006-03-13","index":6379,"close":10.56,"high":10.63,"low":10.53,"open":10.62,"volume":9057600},{"timestamp":1142346600,"date":"2006-03-14","index":6380,"close":10.58,"high":10.58,"low":10.52,"open":10.55,"volume":8360000},{"timestamp":1142433000,"date":"2006-03-15","index":6381,"close":10.63,"high":10.66,"low":10.55,"open":10.63,"volume":11728000},{"timestamp":1142519400,"date":"2006-03-16","index":6382,"close":10.75,"high":10.81,"low":10.63,"open":10.63,"volume":12339200},{"timestamp":1142605800,"date":"2006-03-17","index":6383,"close":10.68,"high":10.74,"low":10.66,"open":10.72,"volume":11220800},{"timestamp":1142865000,"date":"2006-03-20","index":6384,"close":10.69,"high":10.78,"low":10.61,"open":10.63,"volume":15207200},{"timestamp":1142951400,"date":"2006-03-21","index":6385,"close":10.62,"high":10.69,"low":10.59,"open":10.69,"volume":19258400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":6386,"close":10.85,"high":10.9,"low":10.56,"open":10.61,"volume":38750400},{"timestamp":1143124200,"date":"2006-03-23","index":6387,"close":10.75,"high":10.89,"low":10.75,"open":10.84,"volume":23581600},{"timestamp":1143210600,"date":"2006-03-24","index":6388,"close":10.74,"high":10.84,"low":10.69,"open":10.76,"volume":12403200},{"timestamp":1143469800,"date":"2006-03-27","index":6389,"close":10.68,"high":10.73,"low":10.63,"open":10.73,"volume":8194400},{"timestamp":1143556200,"date":"2006-03-28","index":6390,"close":10.65,"high":10.73,"low":10.6,"open":10.66,"volume":8464000},{"timestamp":1143642600,"date":"2006-03-29","index":6391,"close":10.69,"high":10.69,"low":10.63,"open":10.64,"volume":6694400},{"timestamp":1143729000,"date":"2006-03-30","index":6392,"close":10.63,"high":10.74,"low":10.58,"open":10.74,"volume":11872000},{"timestamp":1143815400,"date":"2006-03-31","index":6393,"close":10.64,"high":10.65,"low":10.58,"open":10.63,"volume":8536800},{"timestamp":1144071000,"date":"2006-04-03","index":6394,"close":10.61,"high":10.73,"low":10.58,"open":10.64,"volume":11781600},{"timestamp":1144157400,"date":"2006-04-04","index":6395,"close":10.63,"high":10.65,"low":10.5,"open":10.61,"volume":7724000},{"timestamp":1144243800,"date":"2006-04-05","index":6396,"close":10.57,"high":10.64,"low":10.53,"open":10.61,"volume":7793600}]},{"date":"2005-12-20","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1133879400,"date":"2005-12-06","index":6314,"close":10.89,"high":10.97,"low":10.88,"open":10.94,"volume":11436000},{"timestamp":1133965800,"date":"2005-12-07","index":6315,"close":10.84,"high":10.94,"low":10.81,"open":10.91,"volume":7938400},{"timestamp":1134052200,"date":"2005-12-08","index":6316,"close":10.74,"high":10.78,"low":10.71,"open":10.78,"volume":12310400},{"timestamp":1134138600,"date":"2005-12-09","index":6317,"close":10.74,"high":10.78,"low":10.66,"open":10.77,"volume":12073600},{"timestamp":1134397800,"date":"2005-12-12","index":6318,"close":10.93,"high":10.96,"low":10.84,"open":10.91,"volume":15633600},{"timestamp":1134484200,"date":"2005-12-13","index":6319,"close":10.99,"high":11.02,"low":10.86,"open":10.93,"volume":14662400},{"timestamp":1134570600,"date":"2005-12-14","index":6320,"close":11.43,"high":11.44,"low":11.01,"open":11.01,"volume":45728800},{"timestamp":1134657000,"date":"2005-12-15","index":6321,"close":11.22,"high":11.43,"low":11.18,"open":11.42,"volume":16780000},{"timestamp":1134743400,"date":"2005-12-16","index":6322,"close":11.06,"high":11.26,"low":11.05,"open":11.25,"volume":15298400},{"timestamp":1135002600,"date":"2005-12-19","index":6323,"close":10.91,"high":11.18,"low":10.9,"open":11.18,"volume":14775200},{"timestamp":1135089000,"date":"2005-12-20","index":6324,"close":11.06,"high":11.09,"low":10.83,"open":10.87,"volume":18155200}],"post":[{"timestamp":1135175400,"date":"2005-12-21","index":6325,"close":10.72,"high":10.77,"low":10.47,"open":10.61,"volume":69370400},{"timestamp":1135261800,"date":"2005-12-22","index":6326,"close":10.78,"high":10.82,"low":10.66,"open":10.66,"volume":15634400},{"timestamp":1135348200,"date":"2005-12-23","index":6327,"close":10.88,"high":10.93,"low":10.82,"open":10.84,"volume":16156800},{"timestamp":1135693800,"date":"2005-12-27","index":6328,"close":10.89,"high":11.03,"low":10.87,"open":10.93,"volume":13765600},{"timestamp":1135780200,"date":"2005-12-28","index":6329,"close":10.95,"high":11.03,"low":10.89,"open":10.89,"volume":9968800},{"timestamp":1135866600,"date":"2005-12-29","index":6330,"close":10.93,"high":11.02,"low":10.93,"open":10.96,"volume":5332000},{"timestamp":1135953000,"date":"2005-12-30","index":6331,"close":10.85,"high":10.99,"low":10.83,"open":10.9,"volume":5108800},{"timestamp":1136298600,"date":"2006-01-03","index":6332,"close":10.74,"high":10.93,"low":10.67,"open":10.85,"volume":18468800},{"timestamp":1136385000,"date":"2006-01-04","index":6333,"close":10.69,"high":10.8,"low":10.67,"open":10.71,"volume":15832000},{"timestamp":1136471400,"date":"2006-01-05","index":6334,"close":10.76,"high":10.83,"low":10.69,"open":10.69,"volume":9256000},{"timestamp":1136557800,"date":"2006-01-06","index":6335,"close":10.73,"high":10.83,"low":10.71,"open":10.79,"volume":7573600}]},{"date":"2005-09-19","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1125667800,"date":"2005-09-02","index":6249,"close":9.63,"high":9.86,"low":9.62,"open":9.81,"volume":12255200},{"timestamp":1126013400,"date":"2005-09-06","index":6250,"close":9.74,"high":9.75,"low":9.57,"open":9.63,"volume":17560800},{"timestamp":1126099800,"date":"2005-09-07","index":6251,"close":9.63,"high":9.79,"low":9.62,"open":9.79,"volume":24559200},{"timestamp":1126186200,"date":"2005-09-08","index":6252,"close":9.81,"high":9.84,"low":9.6,"open":9.63,"volume":27604000},{"timestamp":1126272600,"date":"2005-09-09","index":6253,"close":9.81,"high":9.94,"low":9.81,"open":9.82,"volume":16885600},{"timestamp":1126531800,"date":"2005-09-12","index":6254,"close":10,"high":10.12,"low":9.84,"open":9.87,"volume":22596000},{"timestamp":1126618200,"date":"2005-09-13","index":6255,"close":9.91,"high":10.2,"low":9.9,"open":10.07,"volume":21124000},{"timestamp":1126704600,"date":"2005-09-14","index":6256,"close":9.81,"high":9.94,"low":9.79,"open":9.91,"volume":18700800},{"timestamp":1126791000,"date":"2005-09-15","index":6257,"close":9.87,"high":9.89,"low":9.8,"open":9.84,"volume":27280000},{"timestamp":1126877400,"date":"2005-09-16","index":6258,"close":9.81,"high":9.97,"low":9.8,"open":9.93,"volume":55197600},{"timestamp":1127136600,"date":"2005-09-19","index":6259,"close":10.43,"high":10.66,"low":10.24,"open":10.45,"volume":83732000}],"post":[{"timestamp":1127223000,"date":"2005-09-20","index":6260,"close":10,"high":10.5,"low":9.95,"open":10.49,"volume":36563200},{"timestamp":1127309400,"date":"2005-09-21","index":6261,"close":9.93,"high":10.11,"low":9.92,"open":10.02,"volume":20348800},{"timestamp":1127395800,"date":"2005-09-22","index":6262,"close":10.12,"high":10.17,"low":9.99,"open":10,"volume":18862400},{"timestamp":1127482200,"date":"2005-09-23","index":6263,"close":10.16,"high":10.24,"low":9.96,"open":10.07,"volume":13378400},{"timestamp":1127741400,"date":"2005-09-26","index":6264,"close":10.17,"high":10.31,"low":10.14,"open":10.28,"volume":17570400},{"timestamp":1127827800,"date":"2005-09-27","index":6265,"close":10.2,"high":10.26,"low":10.17,"open":10.23,"volume":10240000},{"timestamp":1127914200,"date":"2005-09-28","index":6266,"close":10.16,"high":10.25,"low":10.14,"open":10.21,"volume":10922400},{"timestamp":1128000600,"date":"2005-09-29","index":6267,"close":10.14,"high":10.18,"low":10.08,"open":10.16,"volume":15942400},{"timestamp":1128087000,"date":"2005-09-30","index":6268,"close":10.21,"high":10.21,"low":10.11,"open":10.14,"volume":14119200},{"timestamp":1128346200,"date":"2005-10-03","index":6269,"close":10.29,"high":10.32,"low":10.21,"open":10.26,"volume":18812800},{"timestamp":1128432600,"date":"2005-10-04","index":6270,"close":10.33,"high":10.5,"low":10.31,"open":10.33,"volume":18534400}]},{"date":"2005-06-27","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1118669400,"date":"2005-06-13","index":6191,"close":10.89,"high":10.96,"low":10.84,"open":10.84,"volume":19703200},{"timestamp":1118755800,"date":"2005-06-14","index":6192,"close":10.82,"high":10.91,"low":10.75,"open":10.88,"volume":7634400},{"timestamp":1118842200,"date":"2005-06-15","index":6193,"close":10.95,"high":10.99,"low":10.86,"open":10.93,"volume":14152000},{"timestamp":1118928600,"date":"2005-06-16","index":6194,"close":11.02,"high":11.12,"low":10.95,"open":10.96,"volume":15895200},{"timestamp":1119015000,"date":"2005-06-17","index":6195,"close":11.05,"high":11.11,"low":11.01,"open":11.04,"volume":19523200},{"timestamp":1119274200,"date":"2005-06-20","index":6196,"close":11.05,"high":11.08,"low":11.02,"open":11.05,"volume":10022400},{"timestamp":1119360600,"date":"2005-06-21","index":6197,"close":11.11,"high":11.14,"low":11.04,"open":11.05,"volume":7954400},{"timestamp":1119447000,"date":"2005-06-22","index":6198,"close":11.17,"high":11.24,"low":11.1,"open":11.21,"volume":13064000},{"timestamp":1119533400,"date":"2005-06-23","index":6199,"close":11.26,"high":11.37,"low":11.19,"open":11.21,"volume":16450400},{"timestamp":1119619800,"date":"2005-06-24","index":6200,"close":11.17,"high":11.27,"low":11.14,"open":11.24,"volume":21107200},{"timestamp":1119879000,"date":"2005-06-27","index":6201,"close":10.72,"high":11.13,"low":10.58,"open":11.13,"volume":59717600}],"post":[{"timestamp":1119965400,"date":"2005-06-28","index":6202,"close":11,"high":11.03,"low":10.73,"open":10.73,"volume":22827200},{"timestamp":1120051800,"date":"2005-06-29","index":6203,"close":10.91,"high":11.02,"low":10.89,"open":11.02,"volume":12059200},{"timestamp":1120138200,"date":"2005-06-30","index":6204,"close":10.82,"high":10.91,"low":10.8,"open":10.9,"volume":17471200},{"timestamp":1120224600,"date":"2005-07-01","index":6205,"close":10.75,"high":10.82,"low":10.66,"open":10.77,"volume":11341600},{"timestamp":1120570200,"date":"2005-07-05","index":6206,"close":10.84,"high":10.94,"low":10.74,"open":10.75,"volume":13173600},{"timestamp":1120656600,"date":"2005-07-06","index":6207,"close":10.7,"high":10.87,"low":10.66,"open":10.87,"volume":9980800},{"timestamp":1120743000,"date":"2005-07-07","index":6208,"close":10.66,"high":10.7,"low":10.59,"open":10.67,"volume":9904800},{"timestamp":1120829400,"date":"2005-07-08","index":6209,"close":10.78,"high":10.78,"low":10.6,"open":10.66,"volume":7953600},{"timestamp":1121088600,"date":"2005-07-11","index":6210,"close":10.89,"high":10.9,"low":10.81,"open":10.87,"volume":10056000},{"timestamp":1121175000,"date":"2005-07-12","index":6211,"close":10.88,"high":10.89,"low":10.77,"open":10.85,"volume":8228800},{"timestamp":1121261400,"date":"2005-07-13","index":6212,"close":10.89,"high":10.94,"low":10.85,"open":10.91,"volume":8828800}]},{"date":"2005-03-17","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6121,"close":10.91,"high":11,"low":10.89,"open":10.94,"volume":8092800},{"timestamp":1109946600,"date":"2005-03-04","index":6122,"close":10.95,"high":11.01,"low":10.9,"open":10.98,"volume":9259200},{"timestamp":1110205800,"date":"2005-03-07","index":6123,"close":10.9,"high":10.98,"low":10.88,"open":10.95,"volume":7369600},{"timestamp":1110292200,"date":"2005-03-08","index":6124,"close":10.81,"high":10.91,"low":10.8,"open":10.9,"volume":8979200},{"timestamp":1110378600,"date":"2005-03-09","index":6125,"close":10.78,"high":10.83,"low":10.74,"open":10.81,"volume":8437600},{"timestamp":1110465000,"date":"2005-03-10","index":6126,"close":10.84,"high":10.89,"low":10.76,"open":10.86,"volume":8740800},{"timestamp":1110551400,"date":"2005-03-11","index":6127,"close":10.82,"high":10.99,"low":10.78,"open":10.9,"volume":9771200},{"timestamp":1110810600,"date":"2005-03-14","index":6128,"close":10.72,"high":10.88,"low":10.68,"open":10.81,"volume":10088000},{"timestamp":1110897000,"date":"2005-03-15","index":6129,"close":10.89,"high":10.95,"low":10.73,"open":10.74,"volume":14417600},{"timestamp":1110983400,"date":"2005-03-16","index":6130,"close":10.81,"high":11.06,"low":10.77,"open":10.96,"volume":16012000},{"timestamp":1111069800,"date":"2005-03-17","index":6131,"close":10.85,"high":10.93,"low":10.8,"open":10.82,"volume":16804800}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6132,"close":10.68,"high":10.95,"low":10.64,"open":10.95,"volume":40318400},{"timestamp":1111415400,"date":"2005-03-21","index":6133,"close":10.49,"high":10.69,"low":10.46,"open":10.69,"volume":19248800},{"timestamp":1111501800,"date":"2005-03-22","index":6134,"close":10.32,"high":10.57,"low":10.31,"open":10.51,"volume":21436800},{"timestamp":1111588200,"date":"2005-03-23","index":6135,"close":10.18,"high":10.34,"low":10.18,"open":10.25,"volume":19434400},{"timestamp":1111674600,"date":"2005-03-24","index":6136,"close":10.45,"high":10.5,"low":10.27,"open":10.28,"volume":17895200},{"timestamp":1112020200,"date":"2005-03-28","index":6137,"close":10.4,"high":10.55,"low":10.4,"open":10.52,"volume":16083200},{"timestamp":1112106600,"date":"2005-03-29","index":6138,"close":10.21,"high":10.41,"low":10.19,"open":10.41,"volume":14324800},{"timestamp":1112193000,"date":"2005-03-30","index":6139,"close":10.29,"high":10.31,"low":10.23,"open":10.24,"volume":9520800},{"timestamp":1112279400,"date":"2005-03-31","index":6140,"close":10.41,"high":10.48,"low":10.31,"open":10.34,"volume":10768800},{"timestamp":1112365800,"date":"2005-04-01","index":6141,"close":10.38,"high":10.53,"low":10.3,"open":10.48,"volume":10605600},{"timestamp":1112621400,"date":"2005-04-04","index":6142,"close":10.26,"high":10.37,"low":10.21,"open":10.37,"volume":10328800}]},{"date":"2004-12-16","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6059,"close":10.84,"high":10.89,"low":10.74,"open":10.82,"volume":5936000},{"timestamp":1102084200,"date":"2004-12-03","index":6060,"close":10.84,"high":10.89,"low":10.76,"open":10.81,"volume":5205600},{"timestamp":1102343400,"date":"2004-12-06","index":6061,"close":10.83,"high":10.88,"low":10.71,"open":10.81,"volume":7164000},{"timestamp":1102429800,"date":"2004-12-07","index":6062,"close":10.73,"high":10.91,"low":10.73,"open":10.78,"volume":6809600},{"timestamp":1102516200,"date":"2004-12-08","index":6063,"close":10.84,"high":10.88,"low":10.7,"open":10.75,"volume":6732800},{"timestamp":1102602600,"date":"2004-12-09","index":6064,"close":10.94,"high":11.01,"low":10.79,"open":10.86,"volume":9156800},{"timestamp":1102689000,"date":"2004-12-10","index":6065,"close":10.88,"high":11.05,"low":10.88,"open":10.94,"volume":6612000},{"timestamp":1102948200,"date":"2004-12-13","index":6066,"close":10.88,"high":10.94,"low":10.77,"open":10.91,"volume":10424000},{"timestamp":1103034600,"date":"2004-12-14","index":6067,"close":10.82,"high":10.84,"low":10.66,"open":10.84,"volume":12091200},{"timestamp":1103121000,"date":"2004-12-15","index":6068,"close":10.73,"high":10.88,"low":10.68,"open":10.88,"volume":12825600},{"timestamp":1103207400,"date":"2004-12-16","index":6069,"close":10.74,"high":10.83,"low":10.64,"open":10.75,"volume":7558400}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6070,"close":11.46,"high":11.53,"low":11.12,"open":11.13,"volume":35094400},{"timestamp":1103553000,"date":"2004-12-20","index":6071,"close":11.44,"high":11.55,"low":11.4,"open":11.48,"volume":11144800},{"timestamp":1103639400,"date":"2004-12-21","index":6072,"close":11.43,"high":11.54,"low":11.42,"open":11.47,"volume":7074400},{"timestamp":1103725800,"date":"2004-12-22","index":6073,"close":11.39,"high":11.48,"low":11.26,"open":11.35,"volume":11741600},{"timestamp":1103812200,"date":"2004-12-23","index":6074,"close":11.45,"high":11.54,"low":11.42,"open":11.43,"volume":5010400},{"timestamp":1104157800,"date":"2004-12-27","index":6075,"close":11.36,"high":11.48,"low":11.36,"open":11.48,"volume":4512000},{"timestamp":1104244200,"date":"2004-12-28","index":6076,"close":11.44,"high":11.44,"low":11.38,"open":11.41,"volume":5108800},{"timestamp":1104330600,"date":"2004-12-29","index":6077,"close":11.32,"high":11.42,"low":11.2,"open":11.42,"volume":11349600},{"timestamp":1104417000,"date":"2004-12-30","index":6078,"close":11.37,"high":11.44,"low":11.32,"open":11.32,"volume":3471200},{"timestamp":1104503400,"date":"2004-12-31","index":6079,"close":11.34,"high":11.43,"low":11.34,"open":11.35,"volume":4444800},{"timestamp":1104762600,"date":"2005-01-03","index":6080,"close":11.34,"high":11.42,"low":11.28,"open":11.32,"volume":8897600}]},{"date":"2004-09-20","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":5997,"close":9.6,"high":9.67,"low":9.58,"open":9.59,"volume":5259200},{"timestamp":1094563800,"date":"2004-09-07","index":5998,"close":9.65,"high":9.67,"low":9.6,"open":9.6,"volume":6207200},{"timestamp":1094650200,"date":"2004-09-08","index":5999,"close":9.67,"high":9.74,"low":9.63,"open":9.65,"volume":9247200},{"timestamp":1094736600,"date":"2004-09-09","index":6000,"close":9.37,"high":9.64,"low":9.31,"open":9.63,"volume":17340800},{"timestamp":1094823000,"date":"2004-09-10","index":6001,"close":9.46,"high":9.47,"low":9.34,"open":9.34,"volume":5980800},{"timestamp":1095082200,"date":"2004-09-13","index":6002,"close":9.44,"high":9.53,"low":9.4,"open":9.46,"volume":7992000},{"timestamp":1095168600,"date":"2004-09-14","index":6003,"close":9.46,"high":9.49,"low":9.37,"open":9.43,"volume":6799200},{"timestamp":1095255000,"date":"2004-09-15","index":6004,"close":9.54,"high":9.57,"low":9.41,"open":9.46,"volume":8323200},{"timestamp":1095341400,"date":"2004-09-16","index":6005,"close":9.63,"high":9.69,"low":9.53,"open":9.53,"volume":6693600},{"timestamp":1095427800,"date":"2004-09-17","index":6006,"close":9.57,"high":9.74,"low":9.55,"open":9.64,"volume":17108800},{"timestamp":1095687000,"date":"2004-09-20","index":6007,"close":9.75,"high":9.81,"low":9.67,"open":9.74,"volume":22675200}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":6008,"close":9.92,"high":9.97,"low":9.73,"open":9.75,"volume":18053600},{"timestamp":1095859800,"date":"2004-09-22","index":6009,"close":9.87,"high":9.94,"low":9.85,"open":9.91,"volume":12838400},{"timestamp":1095946200,"date":"2004-09-23","index":6010,"close":9.89,"high":9.93,"low":9.79,"open":9.86,"volume":11289600},{"timestamp":1096032600,"date":"2004-09-24","index":6011,"close":9.96,"high":10,"low":9.88,"open":9.89,"volume":9611200},{"timestamp":1096291800,"date":"2004-09-27","index":6012,"close":9.91,"high":9.99,"low":9.83,"open":9.94,"volume":9616800},{"timestamp":1096378200,"date":"2004-09-28","index":6013,"close":9.96,"high":9.98,"low":9.88,"open":9.91,"volume":6812000},{"timestamp":1096464600,"date":"2004-09-29","index":6014,"close":9.82,"high":9.96,"low":9.77,"open":9.94,"volume":13643200},{"timestamp":1096551000,"date":"2004-09-30","index":6015,"close":9.85,"high":9.9,"low":9.78,"open":9.82,"volume":13664800},{"timestamp":1096637400,"date":"2004-10-01","index":6016,"close":9.98,"high":9.99,"low":9.82,"open":9.88,"volume":8939200},{"timestamp":1096896600,"date":"2004-10-04","index":6017,"close":9.97,"high":10,"low":9.95,"open":9.99,"volume":9344800},{"timestamp":1096983000,"date":"2004-10-05","index":6018,"close":9.96,"high":10.02,"low":9.93,"open":9.97,"volume":11715200}]},{"date":"2004-06-24","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1086787800,"date":"2004-06-09","index":5937,"close":8.81,"high":8.82,"low":8.76,"open":8.81,"volume":7371200},{"timestamp":1086874200,"date":"2004-06-10","index":5938,"close":8.91,"high":8.97,"low":8.81,"open":8.82,"volume":9232800},{"timestamp":1087219800,"date":"2004-06-14","index":5939,"close":8.9,"high":8.9,"low":8.85,"open":8.88,"volume":4993600},{"timestamp":1087306200,"date":"2004-06-15","index":5940,"close":8.96,"high":9.13,"low":8.93,"open":8.94,"volume":9236000},{"timestamp":1087392600,"date":"2004-06-16","index":5941,"close":8.99,"high":9.01,"low":8.92,"open":8.99,"volume":4156800},{"timestamp":1087479000,"date":"2004-06-17","index":5942,"close":8.98,"high":9.05,"low":8.93,"open":8.97,"volume":7485600},{"timestamp":1087565400,"date":"2004-06-18","index":5943,"close":8.95,"high":9.03,"low":8.94,"open":8.94,"volume":6189600},{"timestamp":1087824600,"date":"2004-06-21","index":5944,"close":8.9,"high":9.03,"low":8.88,"open":8.96,"volume":8449600},{"timestamp":1087911000,"date":"2004-06-22","index":5945,"close":8.96,"high":8.97,"low":8.82,"open":8.88,"volume":7303200},{"timestamp":1087997400,"date":"2004-06-23","index":5946,"close":9.04,"high":9.07,"low":8.96,"open":8.97,"volume":9116000},{"timestamp":1088083800,"date":"2004-06-24","index":5947,"close":9.05,"high":9.11,"low":9.01,"open":9.02,"volume":10240800}],"post":[{"timestamp":1088170200,"date":"2004-06-25","index":5948,"close":9.41,"high":9.48,"low":9.19,"open":9.41,"volume":35171200},{"timestamp":1088429400,"date":"2004-06-28","index":5949,"close":9.49,"high":9.67,"low":9.43,"open":9.44,"volume":14855200},{"timestamp":1088515800,"date":"2004-06-29","index":5950,"close":9.42,"high":9.53,"low":9.38,"open":9.49,"volume":8068000},{"timestamp":1088602200,"date":"2004-06-30","index":5951,"close":9.47,"high":9.47,"low":9.4,"open":9.43,"volume":7740800},{"timestamp":1088688600,"date":"2004-07-01","index":5952,"close":9.41,"high":9.5,"low":9.36,"open":9.47,"volume":7886400},{"timestamp":1088775000,"date":"2004-07-02","index":5953,"close":9.41,"high":9.52,"low":9.39,"open":9.43,"volume":6345600},{"timestamp":1089120600,"date":"2004-07-06","index":5954,"close":9.37,"high":9.48,"low":9.37,"open":9.38,"volume":10872000},{"timestamp":1089207000,"date":"2004-07-07","index":5955,"close":9.4,"high":9.43,"low":9.35,"open":9.38,"volume":6560800},{"timestamp":1089293400,"date":"2004-07-08","index":5956,"close":9.23,"high":9.36,"low":9.19,"open":9.36,"volume":9252000},{"timestamp":1089379800,"date":"2004-07-09","index":5957,"close":9.31,"high":9.35,"low":9.26,"open":9.27,"volume":6602400},{"timestamp":1089639000,"date":"2004-07-12","index":5958,"close":9.26,"high":9.3,"low":9.19,"open":9.28,"volume":6037600}]},{"date":"2004-03-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":5870,"close":9.34,"high":9.36,"low":9.21,"open":9.22,"volume":7900000},{"timestamp":1078497000,"date":"2004-03-05","index":5871,"close":9.35,"high":9.37,"low":9.23,"open":9.27,"volume":11669600},{"timestamp":1078756200,"date":"2004-03-08","index":5872,"close":9.31,"high":9.34,"low":9.29,"open":9.34,"volume":9268800},{"timestamp":1078842600,"date":"2004-03-09","index":5873,"close":9.58,"high":9.63,"low":9.46,"open":9.53,"volume":36010400},{"timestamp":1078929000,"date":"2004-03-10","index":5874,"close":9.58,"high":9.74,"low":9.57,"open":9.64,"volume":13277600},{"timestamp":1079015400,"date":"2004-03-11","index":5875,"close":9.34,"high":9.55,"low":9.32,"open":9.52,"volume":10915200},{"timestamp":1079101800,"date":"2004-03-12","index":5876,"close":9.35,"high":9.42,"low":9.27,"open":9.34,"volume":11013600},{"timestamp":1079361000,"date":"2004-03-15","index":5877,"close":9.3,"high":9.37,"low":9.26,"open":9.35,"volume":12434400},{"timestamp":1079447400,"date":"2004-03-16","index":5878,"close":9.39,"high":9.42,"low":9.34,"open":9.36,"volume":9628800},{"timestamp":1079533800,"date":"2004-03-17","index":5879,"close":9.52,"high":9.56,"low":9.38,"open":9.41,"volume":11176800},{"timestamp":1079620200,"date":"2004-03-18","index":5880,"close":9.6,"high":9.61,"low":9.44,"open":9.52,"volume":14826400}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":5881,"close":9.61,"high":9.69,"low":9.44,"open":9.58,"volume":20111200},{"timestamp":1079965800,"date":"2004-03-22","index":5882,"close":9.57,"high":9.82,"low":9.5,"open":9.82,"volume":10908000},{"timestamp":1080052200,"date":"2004-03-23","index":5883,"close":9.54,"high":9.58,"low":9.46,"open":9.58,"volume":11292800},{"timestamp":1080138600,"date":"2004-03-24","index":5884,"close":9.57,"high":9.61,"low":9.48,"open":9.5,"volume":8612000},{"timestamp":1080225000,"date":"2004-03-25","index":5885,"close":9.56,"high":9.6,"low":9.5,"open":9.57,"volume":9320000},{"timestamp":1080311400,"date":"2004-03-26","index":5886,"close":9.53,"high":9.62,"low":9.5,"open":9.56,"volume":7210400},{"timestamp":1080570600,"date":"2004-03-29","index":5887,"close":9.57,"high":9.62,"low":9.54,"open":9.56,"volume":13025600},{"timestamp":1080657000,"date":"2004-03-30","index":5888,"close":9.6,"high":9.62,"low":9.49,"open":9.52,"volume":6111200},{"timestamp":1080743400,"date":"2004-03-31","index":5889,"close":9.73,"high":9.76,"low":9.56,"open":9.58,"volume":14523200},{"timestamp":1080829800,"date":"2004-04-01","index":5890,"close":9.55,"high":9.73,"low":9.51,"open":9.73,"volume":12058400},{"timestamp":1080916200,"date":"2004-04-02","index":5891,"close":9.58,"high":9.67,"low":9.51,"open":9.61,"volume":7337600}]},{"date":"2003-12-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1070548200,"date":"2003-12-04","index":5809,"close":8.16,"high":8.28,"low":8.11,"open":8.28,"volume":18020800},{"timestamp":1070634600,"date":"2003-12-05","index":5810,"close":8.19,"high":8.23,"low":8.13,"open":8.16,"volume":10645600},{"timestamp":1070893800,"date":"2003-12-08","index":5811,"close":8.2,"high":8.22,"low":8.14,"open":8.18,"volume":7203200},{"timestamp":1070980200,"date":"2003-12-09","index":5812,"close":8.11,"high":8.25,"low":8.07,"open":8.25,"volume":9539200},{"timestamp":1071066600,"date":"2003-12-10","index":5813,"close":8.01,"high":8.13,"low":7.99,"open":8.13,"volume":11387200},{"timestamp":1071153000,"date":"2003-12-11","index":5814,"close":8.09,"high":8.12,"low":7.95,"open":7.97,"volume":10404800},{"timestamp":1071239400,"date":"2003-12-12","index":5815,"close":8.05,"high":8.15,"low":8.02,"open":8.09,"volume":8309600},{"timestamp":1071498600,"date":"2003-12-15","index":5816,"close":8.03,"high":8.22,"low":8.03,"open":8.21,"volume":11265600},{"timestamp":1071585000,"date":"2003-12-16","index":5817,"close":8.14,"high":8.15,"low":7.9,"open":8.13,"volume":11520800},{"timestamp":1071671400,"date":"2003-12-17","index":5818,"close":8.25,"high":8.26,"low":8.06,"open":8.12,"volume":15261600},{"timestamp":1071757800,"date":"2003-12-18","index":5819,"close":8.35,"high":8.4,"low":8.24,"open":8.25,"volume":22976800}],"post":[{"timestamp":1071844200,"date":"2003-12-19","index":5820,"close":8.37,"high":8.39,"low":8.23,"open":8.31,"volume":35116000},{"timestamp":1072103400,"date":"2003-12-22","index":5821,"close":8.41,"high":8.44,"low":8.35,"open":8.4,"volume":14609600},{"timestamp":1072189800,"date":"2003-12-23","index":5822,"close":8.46,"high":8.47,"low":8.39,"open":8.44,"volume":8652800},{"timestamp":1072276200,"date":"2003-12-24","index":5823,"close":8.44,"high":8.48,"low":8.35,"open":8.48,"volume":5463200},{"timestamp":1072449000,"date":"2003-12-26","index":5824,"close":8.48,"high":8.52,"low":8.43,"open":8.44,"volume":4048800},{"timestamp":1072708200,"date":"2003-12-29","index":5825,"close":8.48,"high":8.51,"low":8.44,"open":8.51,"volume":9061600},{"timestamp":1072794600,"date":"2003-12-30","index":5826,"close":8.51,"high":8.52,"low":8.45,"open":8.48,"volume":7450400},{"timestamp":1072881000,"date":"2003-12-31","index":5827,"close":8.56,"high":8.57,"low":8.5,"open":8.5,"volume":8770400},{"timestamp":1073053800,"date":"2004-01-02","index":5828,"close":8.45,"high":8.62,"low":8.43,"open":8.59,"volume":8716800},{"timestamp":1073313000,"date":"2004-01-05","index":5829,"close":8.44,"high":8.51,"low":8.41,"open":8.43,"volume":11897600},{"timestamp":1073399400,"date":"2004-01-06","index":5830,"close":8.44,"high":8.47,"low":8.42,"open":8.43,"volume":14474400}]},{"date":"2003-09-18","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1062682200,"date":"2003-09-04","index":5745,"close":7.1,"high":7.19,"low":7.07,"open":7.16,"volume":7106400},{"timestamp":1062768600,"date":"2003-09-05","index":5746,"close":7.04,"high":7.12,"low":7.01,"open":7.09,"volume":7929600},{"timestamp":1063027800,"date":"2003-09-08","index":5747,"close":7.11,"high":7.18,"low":7.03,"open":7.04,"volume":8039200},{"timestamp":1063114200,"date":"2003-09-09","index":5748,"close":7.03,"high":7.07,"low":7.01,"open":7.04,"volume":8035200},{"timestamp":1063200600,"date":"2003-09-10","index":5749,"close":6.92,"high":7.04,"low":6.92,"open":7.03,"volume":7623200},{"timestamp":1063287000,"date":"2003-09-11","index":5750,"close":6.97,"high":7.03,"low":6.94,"open":6.94,"volume":7538400},{"timestamp":1063373400,"date":"2003-09-12","index":5751,"close":6.96,"high":6.98,"low":6.88,"open":6.97,"volume":5647200},{"timestamp":1063632600,"date":"2003-09-15","index":5752,"close":7.04,"high":7.1,"low":6.97,"open":6.97,"volume":5573600},{"timestamp":1063719000,"date":"2003-09-16","index":5753,"close":7.07,"high":7.1,"low":7.03,"open":7.09,"volume":9644800},{"timestamp":1063805400,"date":"2003-09-17","index":5754,"close":7.14,"high":7.14,"low":7.08,"open":7.1,"volume":8752000},{"timestamp":1063891800,"date":"2003-09-18","index":5755,"close":7.16,"high":7.17,"low":7.11,"open":7.13,"volume":11152800}],"post":[{"timestamp":1063978200,"date":"2003-09-19","index":5756,"close":7.69,"high":7.78,"low":7.54,"open":7.56,"volume":59559200},{"timestamp":1064237400,"date":"2003-09-22","index":5757,"close":7.66,"high":7.7,"low":7.58,"open":7.58,"volume":21054400},{"timestamp":1064323800,"date":"2003-09-23","index":5758,"close":7.64,"high":7.68,"low":7.6,"open":7.61,"volume":11236000},{"timestamp":1064410200,"date":"2003-09-24","index":5759,"close":7.61,"high":7.67,"low":7.6,"open":7.63,"volume":12912800},{"timestamp":1064496600,"date":"2003-09-25","index":5760,"close":7.55,"high":7.61,"low":7.54,"open":7.59,"volume":7962400},{"timestamp":1064583000,"date":"2003-09-26","index":5761,"close":7.61,"high":7.62,"low":7.47,"open":7.55,"volume":16095200},{"timestamp":1064842200,"date":"2003-09-29","index":5762,"close":7.62,"high":7.66,"low":7.58,"open":7.64,"volume":17067200},{"timestamp":1064928600,"date":"2003-09-30","index":5763,"close":7.6,"high":7.64,"low":7.53,"open":7.62,"volume":14468800},{"timestamp":1065015000,"date":"2003-10-01","index":5764,"close":7.73,"high":7.73,"low":7.59,"open":7.6,"volume":13152800},{"timestamp":1065101400,"date":"2003-10-02","index":5765,"close":7.8,"high":7.81,"low":7.71,"open":7.73,"volume":10253600},{"timestamp":1065187800,"date":"2003-10-03","index":5766,"close":7.89,"high":7.95,"low":7.8,"open":7.8,"volume":13300800}]},{"date":"2003-06-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1055424600,"date":"2003-06-12","index":5687,"close":6.9,"high":6.95,"low":6.86,"open":6.94,"volume":10339200},{"timestamp":1055511000,"date":"2003-06-13","index":5688,"close":6.82,"high":6.91,"low":6.81,"open":6.89,"volume":12905600},{"timestamp":1055770200,"date":"2003-06-16","index":5689,"close":6.88,"high":6.91,"low":6.8,"open":6.82,"volume":13642400},{"timestamp":1055856600,"date":"2003-06-17","index":5690,"close":6.96,"high":6.97,"low":6.85,"open":6.88,"volume":9340800},{"timestamp":1055943000,"date":"2003-06-18","index":5691,"close":7.02,"high":7.02,"low":6.92,"open":6.95,"volume":8930400},{"timestamp":1056029400,"date":"2003-06-19","index":5692,"close":7.04,"high":7.11,"low":7,"open":7.02,"volume":10700000},{"timestamp":1056115800,"date":"2003-06-20","index":5693,"close":7,"high":7.11,"low":7,"open":7.05,"volume":11696800},{"timestamp":1056375000,"date":"2003-06-23","index":5694,"close":6.92,"high":7.04,"low":6.89,"open":7.01,"volume":10892800},{"timestamp":1056461400,"date":"2003-06-24","index":5695,"close":7.08,"high":7.1,"low":6.95,"open":6.95,"volume":15525600},{"timestamp":1056547800,"date":"2003-06-25","index":5696,"close":7.11,"high":7.14,"low":7.07,"open":7.11,"volume":13966400},{"timestamp":1056634200,"date":"2003-06-26","index":5697,"close":7.12,"high":7.19,"low":7.11,"open":7.12,"volume":15184000}],"post":[{"timestamp":1056720600,"date":"2003-06-27","index":5698,"close":6.64,"high":6.8,"low":6.57,"open":6.77,"volume":52179200},{"timestamp":1056979800,"date":"2003-06-30","index":5699,"close":6.69,"high":6.71,"low":6.59,"open":6.64,"volume":50000800},{"timestamp":1057066200,"date":"2003-07-01","index":5700,"close":6.74,"high":6.74,"low":6.59,"open":6.69,"volume":12168000},{"timestamp":1057152600,"date":"2003-07-02","index":5701,"close":6.73,"high":6.75,"low":6.63,"open":6.73,"volume":13672000},{"timestamp":1057239000,"date":"2003-07-03","index":5702,"close":6.69,"high":6.75,"low":6.64,"open":6.72,"volume":4918400},{"timestamp":1057584600,"date":"2003-07-07","index":5703,"close":6.74,"high":6.76,"low":6.7,"open":6.7,"volume":11005600},{"timestamp":1057671000,"date":"2003-07-08","index":5704,"close":6.71,"high":6.76,"low":6.68,"open":6.73,"volume":9452000},{"timestamp":1057757400,"date":"2003-07-09","index":5705,"close":6.63,"high":6.7,"low":6.62,"open":6.69,"volume":16193600},{"timestamp":1057843800,"date":"2003-07-10","index":5706,"close":6.71,"high":6.73,"low":6.55,"open":6.66,"volume":18492800},{"timestamp":1057930200,"date":"2003-07-11","index":5707,"close":6.7,"high":6.74,"low":6.67,"open":6.71,"volume":6198400},{"timestamp":1058189400,"date":"2003-07-14","index":5708,"close":6.71,"high":6.81,"low":6.63,"open":6.74,"volume":7411200}]},{"date":"2003-03-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":5618,"close":5.82,"high":5.84,"low":5.69,"open":5.71,"volume":9784000},{"timestamp":1046961000,"date":"2003-03-06","index":5619,"close":5.83,"high":5.9,"low":5.76,"open":5.79,"volume":10597600},{"timestamp":1047047400,"date":"2003-03-07","index":5620,"close":6.14,"high":6.15,"low":5.78,"open":5.83,"volume":22413600},{"timestamp":1047306600,"date":"2003-03-10","index":5621,"close":5.91,"high":6.11,"low":5.88,"open":6.11,"volume":14977600},{"timestamp":1047393000,"date":"2003-03-11","index":5622,"close":5.94,"high":6.1,"low":5.91,"open":5.91,"volume":13907200},{"timestamp":1047479400,"date":"2003-03-12","index":5623,"close":6.02,"high":6.03,"low":5.91,"open":5.93,"volume":12011200},{"timestamp":1047565800,"date":"2003-03-13","index":5624,"close":6.13,"high":6.21,"low":6.02,"open":6.11,"volume":19496800},{"timestamp":1047652200,"date":"2003-03-14","index":5625,"close":6.22,"high":6.24,"low":6.15,"open":6.16,"volume":18746400},{"timestamp":1047911400,"date":"2003-03-17","index":5626,"close":6.45,"high":6.47,"low":6.2,"open":6.22,"volume":21066400},{"timestamp":1047997800,"date":"2003-03-18","index":5627,"close":6.12,"high":6.36,"low":6.07,"open":6.36,"volume":27957600},{"timestamp":1048084200,"date":"2003-03-19","index":5628,"close":6.26,"high":6.29,"low":6.14,"open":6.16,"volume":18655200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":5629,"close":6.61,"high":6.62,"low":6.25,"open":6.28,"volume":31173600},{"timestamp":1048257000,"date":"2003-03-21","index":5630,"close":6.66,"high":6.68,"low":6.52,"open":6.63,"volume":13041600},{"timestamp":1048516200,"date":"2003-03-24","index":5631,"close":6.51,"high":6.66,"low":6.46,"open":6.64,"volume":16826400},{"timestamp":1048602600,"date":"2003-03-25","index":5632,"close":6.61,"high":6.63,"low":6.48,"open":6.54,"volume":10043200},{"timestamp":1048689000,"date":"2003-03-26","index":5633,"close":6.51,"high":6.65,"low":6.5,"open":6.61,"volume":12439200},{"timestamp":1048775400,"date":"2003-03-27","index":5634,"close":6.53,"high":6.6,"low":6.42,"open":6.42,"volume":9357600},{"timestamp":1048861800,"date":"2003-03-28","index":5635,"close":6.63,"high":6.67,"low":6.5,"open":6.52,"volume":9163200},{"timestamp":1049121000,"date":"2003-03-31","index":5636,"close":6.43,"high":6.51,"low":6.43,"open":6.51,"volume":14238400},{"timestamp":1049207400,"date":"2003-04-01","index":5637,"close":6.35,"high":6.44,"low":6.28,"open":6.44,"volume":15256800},{"timestamp":1049293800,"date":"2003-04-02","index":5638,"close":6.54,"high":6.57,"low":6.45,"open":6.46,"volume":13114400},{"timestamp":1049380200,"date":"2003-04-03","index":5639,"close":6.52,"high":6.59,"low":6.48,"open":6.59,"volume":8769600}]},{"date":"2002-12-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1039098600,"date":"2002-12-05","index":5558,"close":5.67,"high":5.77,"low":5.53,"open":5.76,"volume":13488000},{"timestamp":1039185000,"date":"2002-12-06","index":5559,"close":5.64,"high":5.67,"low":5.51,"open":5.64,"volume":13623200},{"timestamp":1039444200,"date":"2002-12-09","index":5560,"close":5.45,"high":5.72,"low":5.45,"open":5.64,"volume":10828800},{"timestamp":1039530600,"date":"2002-12-10","index":5561,"close":5.41,"high":5.45,"low":5.32,"open":5.45,"volume":16245600},{"timestamp":1039617000,"date":"2002-12-11","index":5562,"close":5.39,"high":5.45,"low":5.37,"open":5.4,"volume":8764800},{"timestamp":1039703400,"date":"2002-12-12","index":5563,"close":5.47,"high":5.5,"low":5.3,"open":5.38,"volume":14735200},{"timestamp":1039789800,"date":"2002-12-13","index":5564,"close":5.32,"high":5.48,"low":5.3,"open":5.48,"volume":10268000},{"timestamp":1040049000,"date":"2002-12-16","index":5565,"close":5.53,"high":5.56,"low":5.34,"open":5.34,"volume":9933600},{"timestamp":1040135400,"date":"2002-12-17","index":5566,"close":5.34,"high":5.53,"low":5.29,"open":5.53,"volume":18489600},{"timestamp":1040221800,"date":"2002-12-18","index":5567,"close":5.24,"high":5.39,"low":5.15,"open":5.36,"volume":16611200},{"timestamp":1040308200,"date":"2002-12-19","index":5568,"close":5.19,"high":5.37,"low":5.16,"open":5.26,"volume":14907200}],"post":[{"timestamp":1040394600,"date":"2002-12-20","index":5569,"close":5.64,"high":5.64,"low":5.19,"open":5.19,"volume":37304800},{"timestamp":1040653800,"date":"2002-12-23","index":5570,"close":5.54,"high":5.63,"low":5.51,"open":5.59,"volume":12648800},{"timestamp":1040740200,"date":"2002-12-24","index":5571,"close":5.51,"high":5.57,"low":5.5,"open":5.56,"volume":3625600},{"timestamp":1040913000,"date":"2002-12-26","index":5572,"close":5.52,"high":5.64,"low":5.5,"open":5.51,"volume":5504800},{"timestamp":1040999400,"date":"2002-12-27","index":5573,"close":5.44,"high":5.53,"low":5.44,"open":5.52,"volume":5078400},{"timestamp":1041258600,"date":"2002-12-30","index":5574,"close":5.57,"high":5.57,"low":5.44,"open":5.45,"volume":6828800},{"timestamp":1041345000,"date":"2002-12-31","index":5575,"close":5.56,"high":5.59,"low":5.51,"open":5.56,"volume":7450400},{"timestamp":1041517800,"date":"2003-01-02","index":5576,"close":5.76,"high":5.76,"low":5.56,"open":5.57,"volume":9133600},{"timestamp":1041604200,"date":"2003-01-03","index":5577,"close":5.64,"high":5.76,"low":5.62,"open":5.76,"volume":9072000},{"timestamp":1041863400,"date":"2003-01-06","index":5578,"close":5.72,"high":5.75,"low":5.63,"open":5.63,"volume":8532000},{"timestamp":1041949800,"date":"2003-01-07","index":5579,"close":5.71,"high":5.76,"low":5.68,"open":5.69,"volume":6733600}]},{"date":"2002-09-18","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1031146200,"date":"2002-09-04","index":5493,"close":5.27,"high":5.31,"low":5.19,"open":5.29,"volume":10861600},{"timestamp":1031232600,"date":"2002-09-05","index":5494,"close":5.23,"high":5.34,"low":5.21,"open":5.22,"volume":11138400},{"timestamp":1031319000,"date":"2002-09-06","index":5495,"close":5.24,"high":5.32,"low":5.22,"open":5.25,"volume":10312000},{"timestamp":1031578200,"date":"2002-09-09","index":5496,"close":5.12,"high":5.23,"low":5.09,"open":5.16,"volume":14457600},{"timestamp":1031664600,"date":"2002-09-10","index":5497,"close":5.27,"high":5.27,"low":5.09,"open":5.13,"volume":14068000},{"timestamp":1031751000,"date":"2002-09-11","index":5498,"close":5.38,"high":5.39,"low":5.28,"open":5.28,"volume":10124000},{"timestamp":1031837400,"date":"2002-09-12","index":5499,"close":5.22,"high":5.4,"low":5.2,"open":5.36,"volume":10177600},{"timestamp":1031923800,"date":"2002-09-13","index":5500,"close":5.22,"high":5.29,"low":5.04,"open":5.06,"volume":20060000},{"timestamp":1032183000,"date":"2002-09-16","index":5501,"close":5.28,"high":5.32,"low":5.18,"open":5.19,"volume":13392000},{"timestamp":1032269400,"date":"2002-09-17","index":5502,"close":5.21,"high":5.46,"low":5.18,"open":5.41,"volume":13172000},{"timestamp":1032355800,"date":"2002-09-18","index":5503,"close":5.38,"high":5.47,"low":5.13,"open":5.14,"volume":29804800}],"post":[{"timestamp":1032442200,"date":"2002-09-19","index":5504,"close":5.5,"high":5.54,"low":5.32,"open":5.36,"volume":18411200},{"timestamp":1032528600,"date":"2002-09-20","index":5505,"close":5.51,"high":5.56,"low":5.43,"open":5.48,"volume":19296800},{"timestamp":1032787800,"date":"2002-09-23","index":5506,"close":5.29,"high":5.51,"low":5.24,"open":5.51,"volume":12395200},{"timestamp":1032874200,"date":"2002-09-24","index":5507,"close":5.28,"high":5.39,"low":5.21,"open":5.29,"volume":11419200},{"timestamp":1032960600,"date":"2002-09-25","index":5508,"close":5.55,"high":5.61,"low":5.36,"open":5.43,"volume":12144000},{"timestamp":1033047000,"date":"2002-09-26","index":5509,"close":5.7,"high":5.72,"low":5.55,"open":5.59,"volume":10064000},{"timestamp":1033133400,"date":"2002-09-27","index":5510,"close":5.48,"high":5.69,"low":5.47,"open":5.68,"volume":8324800},{"timestamp":1033392600,"date":"2002-09-30","index":5511,"close":5.4,"high":5.42,"low":5.23,"open":5.38,"volume":10552000},{"timestamp":1033479000,"date":"2002-10-01","index":5512,"close":5.43,"high":5.45,"low":5.2,"open":5.4,"volume":11379200},{"timestamp":1033565400,"date":"2002-10-02","index":5513,"close":5.39,"high":5.55,"low":5.32,"open":5.42,"volume":11360000},{"timestamp":1033651800,"date":"2002-10-03","index":5514,"close":5.26,"high":5.41,"low":5.24,"open":5.38,"volume":12894400}]},{"date":"2002-06-27","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1023975000,"date":"2002-06-13","index":5436,"close":6.25,"high":6.3,"low":6.22,"open":6.26,"volume":11324800},{"timestamp":1024061400,"date":"2002-06-14","index":5437,"close":6.22,"high":6.25,"low":6.18,"open":6.25,"volume":21538400},{"timestamp":1024320600,"date":"2002-06-17","index":5438,"close":6.55,"high":6.57,"low":6.23,"open":6.25,"volume":11135200},{"timestamp":1024407000,"date":"2002-06-18","index":5439,"close":6.63,"high":6.68,"low":6.47,"open":6.51,"volume":11430400},{"timestamp":1024493400,"date":"2002-06-19","index":5440,"close":6.63,"high":6.75,"low":6.59,"open":6.63,"volume":12220000},{"timestamp":1024579800,"date":"2002-06-20","index":5441,"close":6.5,"high":6.64,"low":6.5,"open":6.57,"volume":14919200},{"timestamp":1024666200,"date":"2002-06-21","index":5442,"close":6.34,"high":6.46,"low":6.28,"open":6.44,"volume":20275200},{"timestamp":1024925400,"date":"2002-06-24","index":5443,"close":6.36,"high":6.48,"low":6.19,"open":6.34,"volume":13702400},{"timestamp":1025011800,"date":"2002-06-25","index":5444,"close":6.2,"high":6.46,"low":6.19,"open":6.39,"volume":12780000},{"timestamp":1025098200,"date":"2002-06-26","index":5445,"close":6.14,"high":6.23,"low":6.03,"open":6.2,"volume":11421600},{"timestamp":1025184600,"date":"2002-06-27","index":5446,"close":6.43,"high":6.45,"low":6.24,"open":6.28,"volume":11546400}],"post":[{"timestamp":1025271000,"date":"2002-06-28","index":5447,"close":6.71,"high":7.04,"low":6.71,"open":6.81,"volume":38186400},{"timestamp":1025530200,"date":"2002-07-01","index":5448,"close":6.82,"high":6.93,"low":6.74,"open":6.79,"volume":14140800},{"timestamp":1025616600,"date":"2002-07-02","index":5449,"close":6.84,"high":6.95,"low":6.79,"open":6.82,"volume":17796000},{"timestamp":1025703000,"date":"2002-07-03","index":5450,"close":6.88,"high":6.95,"low":6.84,"open":6.84,"volume":18846400},{"timestamp":1025875800,"date":"2002-07-05","index":5451,"close":7.03,"high":7.09,"low":6.89,"open":6.91,"volume":5763200},{"timestamp":1026135000,"date":"2002-07-08","index":5452,"close":7.09,"high":7.19,"low":7.05,"open":7.09,"volume":11368800},{"timestamp":1026221400,"date":"2002-07-09","index":5453,"close":7,"high":7.23,"low":6.98,"open":7.1,"volume":13620000},{"timestamp":1026307800,"date":"2002-07-10","index":5454,"close":6.96,"high":7.11,"low":6.91,"open":7,"volume":13750400},{"timestamp":1026394200,"date":"2002-07-11","index":5455,"close":6.58,"high":6.92,"low":6.54,"open":6.92,"volume":18399200},{"timestamp":1026480600,"date":"2002-07-12","index":5456,"close":6.65,"high":6.83,"low":6.62,"open":6.72,"volume":13425600},{"timestamp":1026739800,"date":"2002-07-15","index":5457,"close":6.55,"high":6.66,"low":6.3,"open":6.65,"volume":12742400}]},{"date":"2002-03-21","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1015511400,"date":"2002-03-07","index":5368,"close":7.35,"high":7.41,"low":7.3,"open":7.32,"volume":9264000},{"timestamp":1015597800,"date":"2002-03-08","index":5369,"close":7.28,"high":7.44,"low":7.23,"open":7.41,"volume":8812000},{"timestamp":1015857000,"date":"2002-03-11","index":5370,"close":7.31,"high":7.35,"low":7.13,"open":7.18,"volume":5996000},{"timestamp":1015943400,"date":"2002-03-12","index":5371,"close":7.31,"high":7.34,"low":7.23,"open":7.28,"volume":7266400},{"timestamp":1016029800,"date":"2002-03-13","index":5372,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":15831200},{"timestamp":1016116200,"date":"2002-03-14","index":5373,"close":7.84,"high":7.86,"low":7.59,"open":7.63,"volume":28416800},{"timestamp":1016202600,"date":"2002-03-15","index":5374,"close":7.84,"high":7.91,"low":7.8,"open":7.84,"volume":14512000},{"timestamp":1016461800,"date":"2002-03-18","index":5375,"close":7.94,"high":7.98,"low":7.84,"open":7.84,"volume":11933600},{"timestamp":1016548200,"date":"2002-03-19","index":5376,"close":7.93,"high":7.97,"low":7.89,"open":7.94,"volume":9704800},{"timestamp":1016634600,"date":"2002-03-20","index":5377,"close":8,"high":8.03,"low":7.86,"open":7.88,"volume":9429600},{"timestamp":1016721000,"date":"2002-03-21","index":5378,"close":7.9,"high":8,"low":7.76,"open":7.94,"volume":11281600}],"post":[{"timestamp":1016807400,"date":"2002-03-22","index":5379,"close":7.44,"high":7.53,"low":7.34,"open":7.44,"volume":45276800},{"timestamp":1017066600,"date":"2002-03-25","index":5380,"close":7.51,"high":7.54,"low":7.41,"open":7.44,"volume":13555200},{"timestamp":1017153000,"date":"2002-03-26","index":5381,"close":7.56,"high":7.61,"low":7.51,"open":7.51,"volume":14090400},{"timestamp":1017239400,"date":"2002-03-27","index":5382,"close":7.63,"high":7.63,"low":7.53,"open":7.55,"volume":9327200},{"timestamp":1017325800,"date":"2002-03-28","index":5383,"close":7.5,"high":7.64,"low":7.48,"open":7.57,"volume":7105600},{"timestamp":1017671400,"date":"2002-04-01","index":5384,"close":7.34,"high":7.45,"low":7.26,"open":7.45,"volume":10740800},{"timestamp":1017757800,"date":"2002-04-02","index":5385,"close":7.21,"high":7.31,"low":7.19,"open":7.31,"volume":17763200},{"timestamp":1017844200,"date":"2002-04-03","index":5386,"close":7.28,"high":7.38,"low":7.01,"open":7.14,"volume":25100800},{"timestamp":1017930600,"date":"2002-04-04","index":5387,"close":7.25,"high":7.31,"low":7.22,"open":7.25,"volume":15709600},{"timestamp":1018017000,"date":"2002-04-05","index":5388,"close":7.36,"high":7.43,"low":7.28,"open":7.28,"volume":8512800},{"timestamp":1018272600,"date":"2002-04-08","index":5389,"close":7.32,"high":7.37,"low":7.25,"open":7.27,"volume":8042400}]},{"date":"2001-12-20","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1007649000,"date":"2001-12-06","index":5307,"close":7.04,"high":7.05,"low":6.83,"open":6.88,"volume":15729600},{"timestamp":1007735400,"date":"2001-12-07","index":5308,"close":6.88,"high":6.95,"low":6.85,"open":6.94,"volume":13519200},{"timestamp":1007994600,"date":"2001-12-10","index":5309,"close":6.8,"high":6.95,"low":6.73,"open":6.9,"volume":8631200},{"timestamp":1008081000,"date":"2001-12-11","index":5310,"close":6.88,"high":6.88,"low":6.77,"open":6.86,"volume":7176000},{"timestamp":1008167400,"date":"2001-12-12","index":5311,"close":6.81,"high":6.98,"low":6.8,"open":6.88,"volume":11228000},{"timestamp":1008253800,"date":"2001-12-13","index":5312,"close":6.85,"high":6.87,"low":6.73,"open":6.78,"volume":10440800},{"timestamp":1008340200,"date":"2001-12-14","index":5313,"close":6.73,"high":6.86,"low":6.25,"open":6.62,"volume":65985600},{"timestamp":1008599400,"date":"2001-12-17","index":5314,"close":6.54,"high":6.68,"low":6.54,"open":6.67,"volume":26223200},{"timestamp":1008685800,"date":"2001-12-18","index":5315,"close":6.6,"high":6.63,"low":6.48,"open":6.51,"volume":15545600},{"timestamp":1008772200,"date":"2001-12-19","index":5316,"close":6.83,"high":6.85,"low":6.6,"open":6.63,"volume":22935200},{"timestamp":1008858600,"date":"2001-12-20","index":5317,"close":6.72,"high":6.81,"low":6.63,"open":6.78,"volume":15624000}],"post":[{"timestamp":1008945000,"date":"2001-12-21","index":5318,"close":7.04,"high":7.11,"low":6.91,"open":7.01,"volume":33040000},{"timestamp":1009204200,"date":"2001-12-24","index":5319,"close":7.13,"high":7.15,"low":7.06,"open":7.08,"volume":8288800},{"timestamp":1009377000,"date":"2001-12-26","index":5320,"close":7.14,"high":7.3,"low":7.11,"open":7.17,"volume":12077600},{"timestamp":1009463400,"date":"2001-12-27","index":5321,"close":7.09,"high":7.16,"low":7,"open":7.16,"volume":5219200},{"timestamp":1009549800,"date":"2001-12-28","index":5322,"close":7.06,"high":7.13,"low":7.03,"open":7.07,"volume":5465600},{"timestamp":1009809000,"date":"2001-12-31","index":5323,"close":7.03,"high":7.19,"low":7.02,"open":7.06,"volume":6570400},{"timestamp":1009981800,"date":"2002-01-02","index":5324,"close":7.11,"high":7.15,"low":7,"open":7.04,"volume":9688000},{"timestamp":1010068200,"date":"2002-01-03","index":5325,"close":7.06,"high":7.14,"low":7.03,"open":7.14,"volume":10716000},{"timestamp":1010154600,"date":"2002-01-04","index":5326,"close":7.13,"high":7.31,"low":7.06,"open":7.06,"volume":18803200},{"timestamp":1010413800,"date":"2002-01-07","index":5327,"close":7.15,"high":7.24,"low":7.13,"open":7.19,"volume":10421600},{"timestamp":1010500200,"date":"2002-01-08","index":5328,"close":7.17,"high":7.21,"low":7.06,"open":7.07,"volume":12569600}]},{"date":"2001-09-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5243,"close":6.19,"high":6.28,"low":6.16,"open":6.28,"volume":7333600},{"timestamp":999264600,"date":"2001-08-31","index":5244,"close":6.25,"high":6.4,"low":6.19,"open":6.19,"volume":8666400},{"timestamp":999610200,"date":"2001-09-04","index":5245,"close":6.34,"high":6.5,"low":6.28,"open":6.28,"volume":13728000},{"timestamp":999696600,"date":"2001-09-05","index":5246,"close":6.31,"high":6.35,"low":6.16,"open":6.35,"volume":10056800},{"timestamp":999783000,"date":"2001-09-06","index":5247,"close":6.27,"high":6.38,"low":6.19,"open":6.31,"volume":8446400},{"timestamp":999869400,"date":"2001-09-07","index":5248,"close":6.06,"high":6.25,"low":5.95,"open":6.17,"volume":14432800},{"timestamp":1000128600,"date":"2001-09-10","index":5249,"close":6.08,"high":6.21,"low":6.02,"open":6.02,"volume":7283200},{"timestamp":1000733400,"date":"2001-09-17","index":5250,"close":5.51,"high":5.69,"low":5.5,"open":5.63,"volume":18979200},{"timestamp":1000819800,"date":"2001-09-18","index":5251,"close":5.38,"high":5.53,"low":5.38,"open":5.51,"volume":25150400},{"timestamp":1000906200,"date":"2001-09-19","index":5252,"close":5.34,"high":5.53,"low":5.24,"open":5.41,"volume":24913600},{"timestamp":1000992600,"date":"2001-09-20","index":5253,"close":5.28,"high":5.41,"low":5.09,"open":5.22,"volume":19208800}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5254,"close":5.46,"high":5.57,"low":5.17,"open":5.19,"volume":40428800},{"timestamp":1001338200,"date":"2001-09-24","index":5255,"close":5.8,"high":5.92,"low":5.59,"open":5.59,"volume":12559200},{"timestamp":1001424600,"date":"2001-09-25","index":5256,"close":5.71,"high":5.84,"low":5.69,"open":5.75,"volume":9951200},{"timestamp":1001511000,"date":"2001-09-26","index":5257,"close":5.68,"high":5.89,"low":5.63,"open":5.79,"volume":13273600},{"timestamp":1001597400,"date":"2001-09-27","index":5258,"close":5.69,"high":5.74,"low":5.5,"open":5.68,"volume":13406400},{"timestamp":1001683800,"date":"2001-09-28","index":5259,"close":5.85,"high":5.91,"low":5.66,"open":5.76,"volume":10322400},{"timestamp":1001943000,"date":"2001-10-01","index":5260,"close":5.86,"high":5.98,"low":5.77,"open":5.85,"volume":8278400},{"timestamp":1002029400,"date":"2001-10-02","index":5261,"close":6.01,"high":6.03,"low":5.85,"open":5.86,"volume":10900000},{"timestamp":1002115800,"date":"2001-10-03","index":5262,"close":6.12,"high":6.3,"low":5.91,"open":5.91,"volume":13999200},{"timestamp":1002202200,"date":"2001-10-04","index":5263,"close":5.95,"high":6.12,"low":5.92,"open":6.11,"volume":9056000},{"timestamp":1002288600,"date":"2001-10-05","index":5264,"close":5.97,"high":6,"low":5.84,"open":5.89,"volume":12214400}]},{"date":"2001-06-28","estimated":0.07,"reported":0.08,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5189,"close":5.18,"high":5.22,"low":5.16,"open":5.17,"volume":7860800},{"timestamp":992611800,"date":"2001-06-15","index":5190,"close":5.11,"high":5.2,"low":5.08,"open":5.18,"volume":12663200},{"timestamp":992871000,"date":"2001-06-18","index":5191,"close":5.1,"high":5.13,"low":5.07,"open":5.1,"volume":5157600},{"timestamp":992957400,"date":"2001-06-19","index":5192,"close":5.33,"high":5.36,"low":5.09,"open":5.1,"volume":10737600},{"timestamp":993043800,"date":"2001-06-20","index":5193,"close":5.25,"high":5.42,"low":5.22,"open":5.26,"volume":10246400},{"timestamp":993130200,"date":"2001-06-21","index":5194,"close":5.44,"high":5.53,"low":5.21,"open":5.22,"volume":17780000},{"timestamp":993216600,"date":"2001-06-22","index":5195,"close":5.57,"high":5.58,"low":5.34,"open":5.47,"volume":8082400},{"timestamp":993475800,"date":"2001-06-25","index":5196,"close":5.5,"high":5.63,"low":5.41,"open":5.58,"volume":9700000},{"timestamp":993562200,"date":"2001-06-26","index":5197,"close":5.34,"high":5.47,"low":5.29,"open":5.47,"volume":11744000},{"timestamp":993648600,"date":"2001-06-27","index":5198,"close":5.33,"high":5.53,"low":5.26,"open":5.26,"volume":6638400},{"timestamp":993735000,"date":"2001-06-28","index":5199,"close":5.25,"high":5.44,"low":5.06,"open":5.38,"volume":40526400}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5200,"close":5.25,"high":5.31,"low":5.24,"open":5.26,"volume":23972800},{"timestamp":994080600,"date":"2001-07-02","index":5201,"close":5.27,"high":5.42,"low":5.22,"open":5.22,"volume":12188000},{"timestamp":994167000,"date":"2001-07-03","index":5202,"close":5.32,"high":5.36,"low":5.22,"open":5.24,"volume":5087200},{"timestamp":994339800,"date":"2001-07-05","index":5203,"close":5.26,"high":5.34,"low":5.21,"open":5.32,"volume":11560800},{"timestamp":994426200,"date":"2001-07-06","index":5204,"close":5.22,"high":5.31,"low":5.19,"open":5.26,"volume":7800000},{"timestamp":994685400,"date":"2001-07-09","index":5205,"close":5.19,"high":5.28,"low":5.17,"open":5.19,"volume":4908000},{"timestamp":994771800,"date":"2001-07-10","index":5206,"close":5.14,"high":5.22,"low":5.04,"open":5.16,"volume":8885600},{"timestamp":994858200,"date":"2001-07-11","index":5207,"close":5.3,"high":5.44,"low":5.14,"open":5.14,"volume":7352800},{"timestamp":994944600,"date":"2001-07-12","index":5208,"close":5.63,"high":5.75,"low":5.3,"open":5.3,"volume":13215200},{"timestamp":995031000,"date":"2001-07-13","index":5209,"close":5.64,"high":5.73,"low":5.51,"open":5.59,"volume":6738400},{"timestamp":995290200,"date":"2001-07-16","index":5210,"close":5.8,"high":5.89,"low":5.64,"open":5.64,"volume":14795200}]},{"date":"2001-03-20","estimated":0.04,"reported":0.04,"pre":[{"timestamp":983889000,"date":"2001-03-06","index":5119,"close":4.89,"high":4.91,"low":4.75,"open":4.77,"volume":9149600},{"timestamp":983975400,"date":"2001-03-07","index":5120,"close":5.03,"high":5.04,"low":4.93,"open":4.95,"volume":8788000},{"timestamp":984061800,"date":"2001-03-08","index":5121,"close":5.04,"high":5.16,"low":4.95,"open":5.03,"volume":11703200},{"timestamp":984148200,"date":"2001-03-09","index":5122,"close":5.01,"high":5.07,"low":4.94,"open":5.01,"volume":7976800},{"timestamp":984407400,"date":"2001-03-12","index":5123,"close":4.89,"high":5.02,"low":4.89,"open":5,"volume":3953600},{"timestamp":984493800,"date":"2001-03-13","index":5124,"close":4.69,"high":4.88,"low":4.67,"open":4.88,"volume":7943200},{"timestamp":984580200,"date":"2001-03-14","index":5125,"close":4.57,"high":4.75,"low":4.56,"open":4.67,"volume":7587200},{"timestamp":984666600,"date":"2001-03-15","index":5126,"close":4.54,"high":4.58,"low":4.43,"open":4.55,"volume":9785600},{"timestamp":984753000,"date":"2001-03-16","index":5127,"close":4.54,"high":4.63,"low":4.43,"open":4.45,"volume":16113600},{"timestamp":985012200,"date":"2001-03-19","index":5128,"close":4.52,"high":4.53,"low":4.41,"open":4.51,"volume":8687200},{"timestamp":985098600,"date":"2001-03-20","index":5129,"close":4.75,"high":4.91,"low":4.56,"open":4.56,"volume":13690400}],"post":[{"timestamp":985185000,"date":"2001-03-21","index":5130,"close":5.02,"high":5.07,"low":4.94,"open":5.01,"volume":27081600},{"timestamp":985271400,"date":"2001-03-22","index":5131,"close":4.94,"high":5.05,"low":4.91,"open":5.02,"volume":15406400},{"timestamp":985357800,"date":"2001-03-23","index":5132,"close":5.04,"high":5.05,"low":4.79,"open":4.93,"volume":11733600},{"timestamp":985617000,"date":"2001-03-26","index":5133,"close":4.92,"high":5.08,"low":4.89,"open":5.04,"volume":7064000},{"timestamp":985703400,"date":"2001-03-27","index":5134,"close":4.95,"high":5,"low":4.81,"open":4.92,"volume":8483200},{"timestamp":985789800,"date":"2001-03-28","index":5135,"close":4.93,"high":5,"low":4.79,"open":5,"volume":6362400},{"timestamp":985876200,"date":"2001-03-29","index":5136,"close":5.02,"high":5.05,"low":4.94,"open":4.94,"volume":5832800},{"timestamp":985962600,"date":"2001-03-30","index":5137,"close":5.04,"high":5.05,"low":4.81,"open":5.02,"volume":4391200},{"timestamp":986218200,"date":"2001-04-02","index":5138,"close":5.14,"high":5.25,"low":5.04,"open":5.04,"volume":7388800},{"timestamp":986304600,"date":"2001-04-03","index":5139,"close":4.91,"high":5.14,"low":4.81,"open":5.14,"volume":6492800},{"timestamp":986391000,"date":"2001-04-04","index":5140,"close":4.95,"high":5.02,"low":4.89,"open":4.91,"volume":5100000}]},{"date":"2000-12-19","estimated":0.06,"reported":0.06,"pre":[{"timestamp":976026600,"date":"2000-12-05","index":5058,"close":5.53,"high":5.62,"low":5.46,"open":5.59,"volume":6187200},{"timestamp":976113000,"date":"2000-12-06","index":5059,"close":5.41,"high":5.7,"low":5.4,"open":5.49,"volume":10084000},{"timestamp":976199400,"date":"2000-12-07","index":5060,"close":5.2,"high":5.41,"low":5.03,"open":5.41,"volume":10409600},{"timestamp":976285800,"date":"2000-12-08","index":5061,"close":5.32,"high":5.38,"low":5.18,"open":5.19,"volume":6024000},{"timestamp":976545000,"date":"2000-12-11","index":5062,"close":5.5,"high":5.64,"low":5.2,"open":5.29,"volume":6881600},{"timestamp":976631400,"date":"2000-12-12","index":5063,"close":5.6,"high":5.7,"low":5.51,"open":5.51,"volume":5144000},{"timestamp":976717800,"date":"2000-12-13","index":5064,"close":5.63,"high":5.7,"low":5.58,"open":5.7,"volume":9826400},{"timestamp":976804200,"date":"2000-12-14","index":5065,"close":6,"high":6,"low":5.64,"open":5.65,"volume":20167200},{"timestamp":976890600,"date":"2000-12-15","index":5066,"close":5.95,"high":5.99,"low":5.79,"open":5.99,"volume":14008800},{"timestamp":977149800,"date":"2000-12-18","index":5067,"close":5.84,"high":5.95,"low":5.82,"open":5.91,"volume":9349600},{"timestamp":977236200,"date":"2000-12-19","index":5068,"close":5.95,"high":6.09,"low":5.8,"open":5.82,"volume":17456000}],"post":[{"timestamp":977322600,"date":"2000-12-20","index":5069,"close":6.14,"high":6.24,"low":5.68,"open":5.69,"volume":26594400},{"timestamp":977409000,"date":"2000-12-21","index":5070,"close":6.16,"high":6.24,"low":5.98,"open":6.11,"volume":18087200},{"timestamp":977495400,"date":"2000-12-22","index":5071,"close":6.4,"high":6.4,"low":6.24,"open":6.25,"volume":12097600},{"timestamp":977841000,"date":"2000-12-26","index":5072,"close":6.76,"high":6.77,"low":6.38,"open":6.38,"volume":14339200},{"timestamp":977927400,"date":"2000-12-27","index":5073,"close":7.09,"high":7.09,"low":6.75,"open":6.78,"volume":20370400},{"timestamp":978013800,"date":"2000-12-28","index":5074,"close":7.09,"high":7.09,"low":6.97,"open":7.05,"volume":13336000},{"timestamp":978100200,"date":"2000-12-29","index":5075,"close":6.98,"high":7.13,"low":6.9,"open":7.09,"volume":8772800},{"timestamp":978445800,"date":"2001-01-02","index":5076,"close":6.77,"high":6.94,"low":6.7,"open":6.84,"volume":28993600},{"timestamp":978532200,"date":"2001-01-03","index":5077,"close":6.99,"high":7,"low":6.34,"open":6.41,"volume":30599200},{"timestamp":978618600,"date":"2001-01-04","index":5078,"close":7.17,"high":7.17,"low":6.92,"open":6.96,"volume":29224000},{"timestamp":978705000,"date":"2001-01-05","index":5079,"close":6.86,"high":7.2,"low":6.86,"open":7.16,"volume":22917600}]}]
diff --git a/data/NKE_partial.json b/data/NKE_partial.json
index eae9f5325..0bd599bdd 100644
--- a/data/NKE_partial.json
+++ b/data/NKE_partial.json
@@ -1 +1 @@
-[{"date":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.65,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33208800},{"timestamp":1727962200,"date":"2024-10-03","index":11051,"close":82.1,"high":83.78,"low":81.98,"open":82.4,"volume":18143800},{"timestamp":1728048600,"date":"2024-10-04","index":11052,"close":82.25,"high":83.54,"low":82.1,"open":82.63,"volume":10322600},{"timestamp":1728307800,"date":"2024-10-07","index":11053,"close":80.83,"high":82.47,"low":80.09,"open":82.14,"volume":12767400},{"timestamp":1728394200,"date":"2024-10-08","index":11054,"close":80.77,"high":81.42,"low":79.93,"open":80.75,"volume":10569600},{"timestamp":1728480600,"date":"2024-10-09","index":11055,"close":82.45,"high":82.93,"low":81.07,"open":81.14,"volume":11750600},{"timestamp":1728567000,"date":"2024-10-10","index":11056,"close":82.1,"high":83.45,"low":82.03,"open":83.4,"volume":8367300},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704378600,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]}]
+[{"date":"2025-09-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-06-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-19","estimated":0.65,"reported":null,"pre":[],"post":[]},{"date":"2024-10-01","estimated":0.52,"reported":0.7,"pre":[{"timestamp":1726579800,"date":"2024-09-17","index":11039,"close":80.64,"high":80.98,"low":79.86,"open":80.01,"volume":7580600},{"timestamp":1726666200,"date":"2024-09-18","index":11040,"close":80.9,"high":81.76,"low":80.23,"open":80.66,"volume":7637000},{"timestamp":1726752600,"date":"2024-09-19","index":11041,"close":80.98,"high":83.12,"low":80.47,"open":82.6,"volume":15067100},{"timestamp":1726839000,"date":"2024-09-20","index":11042,"close":86.52,"high":88,"low":84.81,"open":87.87,"volume":52039300},{"timestamp":1727098200,"date":"2024-09-23","index":11043,"close":86.2,"high":86.53,"low":85.05,"open":85.4,"volume":17712400},{"timestamp":1727184600,"date":"2024-09-24","index":11044,"close":87.46,"high":88.28,"low":86.66,"open":87.44,"volume":21123300},{"timestamp":1727271000,"date":"2024-09-25","index":11045,"close":88,"high":88.1,"low":87.24,"open":87.85,"volume":12392800},{"timestamp":1727357400,"date":"2024-09-26","index":11046,"close":89.39,"high":90.62,"low":89.05,"open":89.92,"volume":13592800},{"timestamp":1727443800,"date":"2024-09-27","index":11047,"close":89.44,"high":90.26,"low":89.21,"open":89.45,"volume":9181000},{"timestamp":1727703000,"date":"2024-09-30","index":11048,"close":88.4,"high":89.75,"low":87.73,"open":89.7,"volume":12027100},{"timestamp":1727789400,"date":"2024-10-01","index":11049,"close":89.13,"high":89.64,"low":87.71,"open":88,"volume":20623400}],"post":[{"timestamp":1727875800,"date":"2024-10-02","index":11050,"close":83.1,"high":85.23,"low":81.77,"open":82.89,"volume":33208800},{"timestamp":1727962200,"date":"2024-10-03","index":11051,"close":82.1,"high":83.78,"low":81.98,"open":82.4,"volume":18143800},{"timestamp":1728048600,"date":"2024-10-04","index":11052,"close":82.25,"high":83.54,"low":82.1,"open":82.63,"volume":10322600},{"timestamp":1728307800,"date":"2024-10-07","index":11053,"close":80.83,"high":82.47,"low":80.09,"open":82.14,"volume":12767400},{"timestamp":1728394200,"date":"2024-10-08","index":11054,"close":80.77,"high":81.42,"low":79.93,"open":80.75,"volume":10569600},{"timestamp":1728480600,"date":"2024-10-09","index":11055,"close":82.45,"high":82.93,"low":81.07,"open":81.14,"volume":11750600},{"timestamp":1728567000,"date":"2024-10-10","index":11056,"close":82.1,"high":83.45,"low":82.03,"open":83.4,"volume":8367300},{"timestamp":1728670299,"date":"2024-10-11","index":11057,"close":81.8,"high":82.27,"low":81.18,"open":82.04,"volume":5998314},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-06-27","estimated":0.83,"reported":1.01,"pre":[{"timestamp":1718199000,"date":"2024-06-12","index":10973,"close":93.68,"high":96.5,"low":93.5,"open":96.35,"volume":9861300},{"timestamp":1718285400,"date":"2024-06-13","index":10974,"close":94.18,"high":94.53,"low":93.72,"open":94.04,"volume":8348200},{"timestamp":1718371800,"date":"2024-06-14","index":10975,"close":93.39,"high":94.78,"low":93.3,"open":93.8,"volume":7426800},{"timestamp":1718631000,"date":"2024-06-17","index":10976,"close":95,"high":95.12,"low":92.01,"open":92.01,"volume":6365400},{"timestamp":1718717400,"date":"2024-06-18","index":10977,"close":94.78,"high":95.26,"low":94.21,"open":94.67,"volume":6712000},{"timestamp":1718890200,"date":"2024-06-20","index":10978,"close":95.57,"high":96.09,"low":93.52,"open":93.88,"volume":9393800},{"timestamp":1718976600,"date":"2024-06-21","index":10979,"close":97.18,"high":97.21,"low":95.42,"open":95.96,"volume":15569900},{"timestamp":1719235800,"date":"2024-06-24","index":10980,"close":97.17,"high":98.04,"low":96.68,"open":97.3,"volume":9466900},{"timestamp":1719322200,"date":"2024-06-25","index":10981,"close":94.75,"high":97.64,"low":94.5,"open":97.31,"volume":9036200},{"timestamp":1719408600,"date":"2024-06-26","index":10982,"close":94.06,"high":94.48,"low":93.15,"open":94.09,"volume":10160400},{"timestamp":1719495000,"date":"2024-06-27","index":10983,"close":94.19,"high":94.74,"low":93.39,"open":93.77,"volume":25772700}],"post":[{"timestamp":1719581400,"date":"2024-06-28","index":10984,"close":75.37,"high":79.05,"low":74.55,"open":77.13,"volume":129967000},{"timestamp":1719840600,"date":"2024-07-01","index":10985,"close":76.83,"high":77.06,"low":74.29,"open":75.5,"volume":44369000},{"timestamp":1719927000,"date":"2024-07-02","index":10986,"close":76.04,"high":76.94,"low":75.39,"open":76.82,"volume":26183400},{"timestamp":1720013400,"date":"2024-07-03","index":10987,"close":75.24,"high":75.92,"low":75.02,"open":75.5,"volume":15952000},{"timestamp":1720186200,"date":"2024-07-05","index":10988,"close":75.43,"high":76.09,"low":74.78,"open":75.36,"volume":19603700},{"timestamp":1720445400,"date":"2024-07-08","index":10989,"close":73.05,"high":75.49,"low":73,"open":75.41,"volume":29905000},{"timestamp":1720531800,"date":"2024-07-09","index":10990,"close":72.46,"high":74.14,"low":72.38,"open":73.3,"volume":23445500},{"timestamp":1720618200,"date":"2024-07-10","index":10991,"close":72.54,"high":72.64,"low":71.67,"open":72.26,"volume":21378200},{"timestamp":1720704600,"date":"2024-07-11","index":10992,"close":73.39,"high":73.75,"low":72.29,"open":72.7,"volume":15876700},{"timestamp":1720791000,"date":"2024-07-12","index":10993,"close":73.42,"high":74.05,"low":73.17,"open":73.57,"volume":14527500},{"timestamp":1721050200,"date":"2024-07-15","index":10994,"close":71.31,"high":73.01,"low":71.24,"open":73,"volume":20775800}]},{"date":"2024-03-21","estimated":0.74,"reported":0.98,"pre":[{"timestamp":1709821800,"date":"2024-03-07","index":10906,"close":98.19,"high":98.4,"low":97.68,"open":97.99,"volume":8133900},{"timestamp":1709908200,"date":"2024-03-08","index":10907,"close":99.16,"high":99.32,"low":98.02,"open":98.49,"volume":9040900},{"timestamp":1710163800,"date":"2024-03-11","index":10908,"close":101.08,"high":101.76,"low":99.44,"open":99.9,"volume":8537400},{"timestamp":1710250200,"date":"2024-03-12","index":10909,"close":100.18,"high":101.37,"low":99.65,"open":100.79,"volume":7040900},{"timestamp":1710336600,"date":"2024-03-13","index":10910,"close":101.36,"high":102,"low":100.33,"open":100.61,"volume":7326400},{"timestamp":1710423000,"date":"2024-03-14","index":10911,"close":100.26,"high":102.49,"low":100.09,"open":102.2,"volume":8350900},{"timestamp":1710509400,"date":"2024-03-15","index":10912,"close":99.64,"high":101.16,"low":99.34,"open":100.3,"volume":15194400},{"timestamp":1710768600,"date":"2024-03-18","index":10913,"close":98.74,"high":99.66,"low":98.52,"open":98.98,"volume":7207000},{"timestamp":1710855000,"date":"2024-03-19","index":10914,"close":99.96,"high":100.04,"low":98.44,"open":98.5,"volume":6168900},{"timestamp":1710941400,"date":"2024-03-20","index":10915,"close":100.27,"high":100.44,"low":99.03,"open":99.45,"volume":7771700},{"timestamp":1711027800,"date":"2024-03-21","index":10916,"close":100.82,"high":101.92,"low":99.76,"open":100.44,"volume":17176000}],"post":[{"timestamp":1711114200,"date":"2024-03-22","index":10917,"close":93.86,"high":95.17,"low":91.72,"open":93.85,"volume":41779000},{"timestamp":1711373400,"date":"2024-03-25","index":10918,"close":93.75,"high":95.52,"low":92.77,"open":94.07,"volume":14548800},{"timestamp":1711459800,"date":"2024-03-26","index":10919,"close":92.58,"high":93.86,"low":92.41,"open":93.74,"volume":10816900},{"timestamp":1711546200,"date":"2024-03-27","index":10920,"close":94.13,"high":94.15,"low":92.32,"open":93.27,"volume":11095700},{"timestamp":1711632600,"date":"2024-03-28","index":10921,"close":93.98,"high":94.81,"low":93.43,"open":94.37,"volume":11331700},{"timestamp":1711978200,"date":"2024-04-01","index":10922,"close":92.56,"high":93.92,"low":91.69,"open":93.81,"volume":10360000},{"timestamp":1712064600,"date":"2024-04-02","index":10923,"close":90.95,"high":91.9,"low":90.64,"open":91.76,"volume":11107300},{"timestamp":1712151000,"date":"2024-04-03","index":10924,"close":90.33,"high":91.44,"low":90.28,"open":91.01,"volume":8876600},{"timestamp":1712237400,"date":"2024-04-04","index":10925,"close":89.07,"high":91.05,"low":88.89,"open":90.95,"volume":12110300},{"timestamp":1712323800,"date":"2024-04-05","index":10926,"close":88.84,"high":90.25,"low":88.8,"open":89.15,"volume":9706400},{"timestamp":1712583000,"date":"2024-04-08","index":10927,"close":90,"high":90.26,"low":88.8,"open":89.11,"volume":8452500}]},{"date":"2023-12-21","estimated":0.85,"reported":1.03,"pre":[{"timestamp":1701959400,"date":"2023-12-07","index":10845,"close":114.81,"high":116,"low":114.12,"open":114.12,"volume":7294500},{"timestamp":1702045800,"date":"2023-12-08","index":10846,"close":115.91,"high":116.29,"low":114.47,"open":114.5,"volume":6121000},{"timestamp":1702305000,"date":"2023-12-11","index":10847,"close":118.61,"high":119.42,"low":117.43,"open":117.79,"volume":7972800},{"timestamp":1702391400,"date":"2023-12-12","index":10848,"close":119.64,"high":119.99,"low":118.58,"open":119.68,"volume":7378400},{"timestamp":1702477800,"date":"2023-12-13","index":10849,"close":121.17,"high":121.44,"low":119.2,"open":119.35,"volume":8182900},{"timestamp":1702564200,"date":"2023-12-14","index":10850,"close":121.02,"high":122.59,"low":119.82,"open":121.44,"volume":9590500},{"timestamp":1702650600,"date":"2023-12-15","index":10851,"close":121.55,"high":122.06,"low":120.6,"open":120.93,"volume":13632900},{"timestamp":1702909800,"date":"2023-12-18","index":10852,"close":121.14,"high":121.84,"low":120.86,"open":121.41,"volume":6874800},{"timestamp":1702996200,"date":"2023-12-19","index":10853,"close":122.64,"high":123.34,"low":121.64,"open":121.74,"volume":7697300},{"timestamp":1703082600,"date":"2023-12-20","index":10854,"close":121.43,"high":123.39,"low":121,"open":121.13,"volume":9176600},{"timestamp":1703169000,"date":"2023-12-21","index":10855,"close":122.53,"high":123.3,"low":121.3,"open":122.3,"volume":16533300}],"post":[{"timestamp":1703255400,"date":"2023-12-22","index":10856,"close":108.04,"high":110.8,"low":107.45,"open":108.26,"volume":46642900},{"timestamp":1703601000,"date":"2023-12-26","index":10857,"close":108.02,"high":108.69,"low":107.48,"open":108.3,"volume":12846700},{"timestamp":1703687400,"date":"2023-12-27","index":10858,"close":107.13,"high":108.59,"low":106.85,"open":108.34,"volume":10157900},{"timestamp":1703773800,"date":"2023-12-28","index":10859,"close":108.82,"high":109.4,"low":106.81,"open":107.21,"volume":9352900},{"timestamp":1703860200,"date":"2023-12-29","index":10860,"close":108.57,"high":109.96,"low":108.09,"open":108.96,"volume":7660900},{"timestamp":1704205800,"date":"2024-01-02","index":10861,"close":106.55,"high":107.85,"low":106.45,"open":107.61,"volume":9326600},{"timestamp":1704292200,"date":"2024-01-03","index":10862,"close":104.04,"high":107.48,"low":104,"open":105.72,"volume":10573700},{"timestamp":1704378600,"date":"2024-01-04","index":10863,"close":102.3,"high":103.62,"low":102.3,"open":102.46,"volume":10420600},{"timestamp":1704465000,"date":"2024-01-05","index":10864,"close":102.08,"high":103.68,"low":101.9,"open":102.46,"volume":8039900},{"timestamp":1704724200,"date":"2024-01-08","index":10865,"close":103.62,"high":103.69,"low":101.73,"open":102.08,"volume":9414200},{"timestamp":1704810600,"date":"2024-01-09","index":10866,"close":102.74,"high":103.4,"low":102.5,"open":103.17,"volume":7759500}]},{"date":"2023-09-28","estimated":0.75,"reported":0.94,"pre":[{"timestamp":1694698200,"date":"2023-09-14","index":10786,"close":97.19,"high":97.68,"low":95.9,"open":96.72,"volume":7075300},{"timestamp":1694784600,"date":"2023-09-15","index":10787,"close":96.26,"high":98.15,"low":96.13,"open":98.15,"volume":10465700},{"timestamp":1695043800,"date":"2023-09-18","index":10788,"close":95.51,"high":96.37,"low":95.28,"open":96,"volume":6946300},{"timestamp":1695130200,"date":"2023-09-19","index":10789,"close":94.62,"high":95.49,"low":94.41,"open":95.04,"volume":9386600},{"timestamp":1695216600,"date":"2023-09-20","index":10790,"close":94.04,"high":95.4,"low":93.83,"open":93.97,"volume":10274200},{"timestamp":1695303000,"date":"2023-09-21","index":10791,"close":91.59,"high":93.49,"low":91.48,"open":93.42,"volume":7958600},{"timestamp":1695389400,"date":"2023-09-22","index":10792,"close":90.85,"high":92.33,"low":90.55,"open":91.58,"volume":9289400},{"timestamp":1695648600,"date":"2023-09-25","index":10793,"close":90.6,"high":90.85,"low":89.79,"open":90,"volume":8291700},{"timestamp":1695735000,"date":"2023-09-26","index":10794,"close":90.17,"high":90.7,"low":89.78,"open":90,"volume":8060500},{"timestamp":1695821400,"date":"2023-09-27","index":10795,"close":89.42,"high":90.7,"low":89.21,"open":90.56,"volume":7631000},{"timestamp":1695907800,"date":"2023-09-28","index":10796,"close":89.63,"high":89.78,"low":88.66,"open":89.1,"volume":16315600}],"post":[{"timestamp":1695994200,"date":"2023-09-29","index":10797,"close":95.62,"high":99.47,"low":94.62,"open":99.37,"volume":34920400},{"timestamp":1696253400,"date":"2023-10-02","index":10798,"close":94.56,"high":96.38,"low":93.73,"open":96.2,"volume":12776300},{"timestamp":1696339800,"date":"2023-10-03","index":10799,"close":95.09,"high":96.05,"low":94.18,"open":94.32,"volume":10964300},{"timestamp":1696426200,"date":"2023-10-04","index":10800,"close":95.89,"high":96.26,"low":95.12,"open":95.58,"volume":8045400},{"timestamp":1696512600,"date":"2023-10-05","index":10801,"close":95.79,"high":96.23,"low":95.28,"open":95.79,"volume":7430000},{"timestamp":1696599000,"date":"2023-10-06","index":10802,"close":97.11,"high":97.71,"low":95.06,"open":95.79,"volume":8531200},{"timestamp":1696858200,"date":"2023-10-09","index":10803,"close":96.88,"high":97.14,"low":95.92,"open":96.78,"volume":5964200},{"timestamp":1696944600,"date":"2023-10-10","index":10804,"close":97.62,"high":98.86,"low":97.23,"open":97.25,"volume":8499000},{"timestamp":1697031000,"date":"2023-10-11","index":10805,"close":98.65,"high":98.95,"low":98.01,"open":98.31,"volume":7642900},{"timestamp":1697117400,"date":"2023-10-12","index":10806,"close":99.25,"high":100.05,"low":98.52,"open":99.54,"volume":10705200},{"timestamp":1697203800,"date":"2023-10-13","index":10807,"close":99.91,"high":100.85,"low":99.45,"open":99.59,"volume":8774700}]},{"date":"2023-06-29","estimated":0.67,"reported":0.66,"pre":[{"timestamp":1686749400,"date":"2023-06-14","index":10723,"close":112.86,"high":113.4,"low":107.48,"open":107.48,"volume":17415500},{"timestamp":1686835800,"date":"2023-06-15","index":10724,"close":112.41,"high":112.82,"low":110.16,"open":111.83,"volume":10374200},{"timestamp":1686922200,"date":"2023-06-16","index":10725,"close":113.59,"high":114.76,"low":113.06,"open":114,"volume":14443700},{"timestamp":1687267800,"date":"2023-06-20","index":10726,"close":109.54,"high":112.82,"low":108.96,"open":111.41,"volume":10602400},{"timestamp":1687354200,"date":"2023-06-21","index":10727,"close":109.98,"high":110.36,"low":108.71,"open":109.13,"volume":8377800},{"timestamp":1687440600,"date":"2023-06-22","index":10728,"close":110.46,"high":111.25,"low":109.78,"open":110.82,"volume":6002900},{"timestamp":1687527000,"date":"2023-06-23","index":10729,"close":109.52,"high":110.29,"low":107.3,"open":107.75,"volume":14324200},{"timestamp":1687786200,"date":"2023-06-26","index":10730,"close":111.74,"high":112.21,"low":109.67,"open":109.67,"volume":6887100},{"timestamp":1687872600,"date":"2023-06-27","index":10731,"close":113.61,"high":114.18,"low":112.43,"open":112.53,"volume":7138600},{"timestamp":1687959000,"date":"2023-06-28","index":10732,"close":113.03,"high":113.75,"low":112.12,"open":113.34,"volume":6766000},{"timestamp":1688045400,"date":"2023-06-29","index":10733,"close":113.37,"high":114.27,"low":112.61,"open":113.6,"volume":12465500}],"post":[{"timestamp":1688131800,"date":"2023-06-30","index":10734,"close":110.37,"high":112.25,"low":109.8,"open":111.59,"volume":19614400},{"timestamp":1688391000,"date":"2023-07-03","index":10735,"close":109.11,"high":111.3,"low":109.11,"open":111.06,"volume":5734200},{"timestamp":1688563800,"date":"2023-07-05","index":10736,"close":107.1,"high":108.91,"low":106.54,"open":108.62,"volume":10405300},{"timestamp":1688650200,"date":"2023-07-06","index":10737,"close":105.1,"high":106.09,"low":103.67,"open":105.29,"volume":9923500},{"timestamp":1688736600,"date":"2023-07-07","index":10738,"close":104.46,"high":105.47,"low":104.03,"open":104.8,"volume":7460200},{"timestamp":1688995800,"date":"2023-07-10","index":10739,"close":105.78,"high":106.31,"low":104.25,"open":104.48,"volume":5374600},{"timestamp":1689082200,"date":"2023-07-11","index":10740,"close":107.39,"high":107.62,"low":105.62,"open":105.65,"volume":5457200},{"timestamp":1689168600,"date":"2023-07-12","index":10741,"close":107.76,"high":109.09,"low":107.22,"open":108.53,"volume":8305000},{"timestamp":1689255000,"date":"2023-07-13","index":10742,"close":107.84,"high":109.13,"low":107.68,"open":109.07,"volume":6692300},{"timestamp":1689341400,"date":"2023-07-14","index":10743,"close":107.95,"high":108.64,"low":107.19,"open":107.94,"volume":6932300},{"timestamp":1689600600,"date":"2023-07-17","index":10744,"close":108.71,"high":109.1,"low":106.76,"open":107.26,"volume":6682900}]},{"date":"2023-03-21","estimated":0.55,"reported":0.79,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":10654,"close":119.59,"high":121.02,"low":119.23,"open":120.2,"volume":5345700},{"timestamp":1678285800,"date":"2023-03-08","index":10655,"close":119.86,"high":120.04,"low":118.73,"open":119.27,"volume":4175200},{"timestamp":1678372200,"date":"2023-03-09","index":10656,"close":117.87,"high":121.86,"low":117.55,"open":120.08,"volume":5635900},{"timestamp":1678458600,"date":"2023-03-10","index":10657,"close":117.49,"high":118.99,"low":116.64,"open":118.83,"volume":5979600},{"timestamp":1678714200,"date":"2023-03-13","index":10658,"close":116.86,"high":118.29,"low":115.79,"open":115.82,"volume":6038200},{"timestamp":1678800600,"date":"2023-03-14","index":10659,"close":119,"high":119.49,"low":117.23,"open":119,"volume":6050800},{"timestamp":1678887000,"date":"2023-03-15","index":10660,"close":118.17,"high":118.63,"low":115.81,"open":116.32,"volume":6599200},{"timestamp":1678973400,"date":"2023-03-16","index":10661,"close":120.65,"high":120.81,"low":116.61,"open":116.86,"volume":5658700},{"timestamp":1679059800,"date":"2023-03-17","index":10662,"close":120.39,"high":121.73,"low":118.67,"open":121.17,"volume":12868900},{"timestamp":1679319000,"date":"2023-03-20","index":10663,"close":121.2,"high":122.68,"low":119.81,"open":120.99,"volume":7594100},{"timestamp":1679405400,"date":"2023-03-21","index":10664,"close":125.61,"high":126.06,"low":122.97,"open":123.5,"volume":15078800}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":10665,"close":119.5,"high":125.26,"low":119.33,"open":123.66,"volume":17625500},{"timestamp":1679578200,"date":"2023-03-23","index":10666,"close":120.97,"high":123.27,"low":119.47,"open":120.47,"volume":7628100},{"timestamp":1679664600,"date":"2023-03-24","index":10667,"close":120.71,"high":121,"low":119.32,"open":120.23,"volume":6158800},{"timestamp":1679923800,"date":"2023-03-27","index":10668,"close":117.81,"high":121.07,"low":117.61,"open":121.02,"volume":6564200},{"timestamp":1680010200,"date":"2023-03-28","index":10669,"close":117.87,"high":118.44,"low":116.85,"open":117.95,"volume":4461400},{"timestamp":1680096600,"date":"2023-03-29","index":10670,"close":120.49,"high":120.57,"low":118.49,"open":118.64,"volume":5644000},{"timestamp":1680183000,"date":"2023-03-30","index":10671,"close":120.1,"high":121.44,"low":119.34,"open":121.03,"volume":4578900},{"timestamp":1680269400,"date":"2023-03-31","index":10672,"close":122.64,"high":122.71,"low":120.6,"open":120.92,"volume":5659400},{"timestamp":1680528600,"date":"2023-04-03","index":10673,"close":121.67,"high":122.85,"low":120.82,"open":122.5,"volume":4838400},{"timestamp":1680615000,"date":"2023-04-04","index":10674,"close":123.69,"high":123.95,"low":121.36,"open":121.38,"volume":5895300},{"timestamp":1680701400,"date":"2023-04-05","index":10675,"close":120.9,"high":123.33,"low":120.56,"open":123,"volume":4331400}]},{"date":"2022-12-20","estimated":0.64,"reported":0.85,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":10593,"close":107.93,"high":110.53,"low":106.75,"open":109.65,"volume":7086100},{"timestamp":1670423400,"date":"2022-12-07","index":10594,"close":108.33,"high":109.12,"low":107.06,"open":107.32,"volume":5751500},{"timestamp":1670509800,"date":"2022-12-08","index":10595,"close":111.36,"high":111.49,"low":108.46,"open":108.6,"volume":6192800},{"timestamp":1670596200,"date":"2022-12-09","index":10596,"close":109.42,"high":111.38,"low":109.26,"open":110.22,"volume":5677700},{"timestamp":1670855400,"date":"2022-12-12","index":10597,"close":112.07,"high":112.17,"low":109.71,"open":110.1,"volume":6426000},{"timestamp":1670941800,"date":"2022-12-13","index":10598,"close":112.85,"high":116.45,"low":111.25,"open":115.61,"volume":8655300},{"timestamp":1671028200,"date":"2022-12-14","index":10599,"close":111.45,"high":114.12,"low":110.23,"open":113.7,"volume":7528500},{"timestamp":1671114600,"date":"2022-12-15","index":10600,"close":108.51,"high":109.62,"low":107.73,"open":109.19,"volume":7500700},{"timestamp":1671201000,"date":"2022-12-16","index":10601,"close":105.95,"high":107.61,"low":105.12,"open":106.87,"volume":14083600},{"timestamp":1671460200,"date":"2022-12-19","index":10602,"close":103.05,"high":105.51,"low":102.45,"open":104.99,"volume":10620300},{"timestamp":1671546600,"date":"2022-12-20","index":10603,"close":103.21,"high":103.4,"low":101.68,"open":103,"volume":17147900}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":10604,"close":115.78,"high":119.18,"low":115.34,"open":116.76,"volume":32777300},{"timestamp":1671719400,"date":"2022-12-22","index":10605,"close":116.71,"high":116.82,"low":114.06,"open":114.29,"volume":17147600},{"timestamp":1671805800,"date":"2022-12-23","index":10606,"close":116.25,"high":117.17,"low":115.78,"open":116.11,"volume":6603700},{"timestamp":1672151400,"date":"2022-12-27","index":10607,"close":117.56,"high":118.2,"low":115.82,"open":116.47,"volume":6661100},{"timestamp":1672237800,"date":"2022-12-28","index":10608,"close":114.98,"high":118.24,"low":114.96,"open":117.58,"volume":5437800},{"timestamp":1672324200,"date":"2022-12-29","index":10609,"close":117.35,"high":118.07,"low":115.8,"open":116.08,"volume":4588600},{"timestamp":1672410600,"date":"2022-12-30","index":10610,"close":117.01,"high":117.25,"low":115.77,"open":116.56,"volume":4355500},{"timestamp":1672756200,"date":"2023-01-03","index":10611,"close":118.75,"high":119.49,"low":117.44,"open":118.55,"volume":8124800},{"timestamp":1672842600,"date":"2023-01-04","index":10612,"close":121.21,"high":122.23,"low":119.53,"open":119.96,"volume":8550700},{"timestamp":1672929000,"date":"2023-01-05","index":10613,"close":120.62,"high":122.34,"low":120.08,"open":120.28,"volume":6046700},{"timestamp":1673015400,"date":"2023-01-06","index":10614,"close":124.53,"high":125.36,"low":121.77,"open":122,"volume":10080700}]},{"date":"2022-09-29","estimated":0.92,"reported":0.93,"pre":[{"timestamp":1663248600,"date":"2022-09-15","index":10536,"close":105.5,"high":108.14,"low":104.83,"open":106.15,"volume":6598900},{"timestamp":1663335000,"date":"2022-09-16","index":10537,"close":104.12,"high":105.29,"low":103.25,"open":104.07,"volume":8000800},{"timestamp":1663594200,"date":"2022-09-19","index":10538,"close":107.21,"high":107.37,"low":103.33,"open":103.69,"volume":5162300},{"timestamp":1663680600,"date":"2022-09-20","index":10539,"close":102.42,"high":104.44,"low":101.71,"open":103.82,"volume":10006600},{"timestamp":1663767000,"date":"2022-09-21","index":10540,"close":99.79,"high":103.63,"low":99.77,"open":102.67,"volume":6279300},{"timestamp":1663853400,"date":"2022-09-22","index":10541,"close":98.55,"high":100.21,"low":97.83,"open":99.79,"volume":9638800},{"timestamp":1663939800,"date":"2022-09-23","index":10542,"close":97.02,"high":97.54,"low":95.34,"open":96.92,"volume":9026500},{"timestamp":1664199000,"date":"2022-09-26","index":10543,"close":96.06,"high":97.73,"low":95.71,"open":96.09,"volume":8521600},{"timestamp":1664285400,"date":"2022-09-27","index":10544,"close":96.29,"high":97.74,"low":95,"open":97.07,"volume":9890300},{"timestamp":1664371800,"date":"2022-09-28","index":10545,"close":98.7,"high":99.43,"low":96.76,"open":97.11,"volume":9423300},{"timestamp":1664458200,"date":"2022-09-29","index":10546,"close":95.33,"high":98.11,"low":94.48,"open":98.11,"volume":19339200}],"post":[{"timestamp":1664544600,"date":"2022-09-30","index":10547,"close":83.12,"high":86.2,"low":82.5,"open":83.3,"volume":48176100},{"timestamp":1664803800,"date":"2022-10-03","index":10548,"close":85.4,"high":86.47,"low":82.22,"open":83.13,"volume":19108200},{"timestamp":1664890200,"date":"2022-10-04","index":10549,"close":88.64,"high":89.07,"low":87.11,"open":87.7,"volume":15114800},{"timestamp":1664976600,"date":"2022-10-05","index":10550,"close":91.1,"high":91.7,"low":87.15,"open":87.49,"volume":12732700},{"timestamp":1665063000,"date":"2022-10-06","index":10551,"close":90.17,"high":92.64,"low":89.81,"open":90.49,"volume":9951900},{"timestamp":1665149400,"date":"2022-10-07","index":10552,"close":87.16,"high":88.76,"low":86.69,"open":88.54,"volume":8554700},{"timestamp":1665408600,"date":"2022-10-10","index":10553,"close":86.69,"high":87.78,"low":85.07,"open":87.76,"volume":7991200},{"timestamp":1665495000,"date":"2022-10-11","index":10554,"close":87.99,"high":88.25,"low":85.75,"open":86.04,"volume":11903200},{"timestamp":1665581400,"date":"2022-10-12","index":10555,"close":88.51,"high":88.88,"low":87.31,"open":88,"volume":8772900},{"timestamp":1665667800,"date":"2022-10-13","index":10556,"close":89.56,"high":89.81,"low":86.05,"open":86.39,"volume":9335000},{"timestamp":1665754200,"date":"2022-10-14","index":10557,"close":87.55,"high":90.88,"low":87.49,"open":90.51,"volume":7811700}]},{"date":"2022-06-27","estimated":0.81,"reported":0.9,"pre":[{"timestamp":1654867800,"date":"2022-06-10","index":10470,"close":114.73,"high":117.09,"low":114.26,"open":117.09,"volume":6292600},{"timestamp":1655127000,"date":"2022-06-13","index":10471,"close":110.44,"high":112.02,"low":109.24,"open":110.39,"volume":6423100},{"timestamp":1655213400,"date":"2022-06-14","index":10472,"close":110.72,"high":111.89,"low":110.01,"open":110.37,"volume":4548400},{"timestamp":1655299800,"date":"2022-06-15","index":10473,"close":113.44,"high":114.72,"low":111.21,"open":112.16,"volume":4828700},{"timestamp":1655386200,"date":"2022-06-16","index":10474,"close":107.12,"high":109.9,"low":105.72,"open":109.51,"volume":7384800},{"timestamp":1655472600,"date":"2022-06-17","index":10475,"close":107.34,"high":108.55,"low":105.85,"open":106.15,"volume":10256800},{"timestamp":1655818200,"date":"2022-06-21","index":10476,"close":108.68,"high":109.82,"low":108.04,"open":108.46,"volume":6211400},{"timestamp":1655904600,"date":"2022-06-22","index":10477,"close":104.92,"high":106.9,"low":104.61,"open":105.4,"volume":9884000},{"timestamp":1655991000,"date":"2022-06-23","index":10478,"close":108,"high":108.1,"low":104.41,"open":105.01,"volume":8898400},{"timestamp":1656077400,"date":"2022-06-24","index":10479,"close":112.91,"high":112.94,"low":109.61,"open":109.93,"volume":10463700},{"timestamp":1656336600,"date":"2022-06-27","index":10480,"close":110.5,"high":113.21,"low":109.84,"open":112.24,"volume":12644700}],"post":[{"timestamp":1656423000,"date":"2022-06-28","index":10481,"close":102.78,"high":114.05,"low":102.48,"open":108.2,"volume":31296500},{"timestamp":1656509400,"date":"2022-06-29","index":10482,"close":103.25,"high":105.61,"low":101.53,"open":102.99,"volume":10326600},{"timestamp":1656595800,"date":"2022-06-30","index":10483,"close":102.2,"high":103.38,"low":100.78,"open":101.94,"volume":9027400},{"timestamp":1656682200,"date":"2022-07-01","index":10484,"close":101.18,"high":102.5,"low":99.53,"open":101.64,"volume":7934300},{"timestamp":1657027800,"date":"2022-07-05","index":10485,"close":104.32,"high":104.38,"low":100.11,"open":100.45,"volume":9948800},{"timestamp":1657114200,"date":"2022-07-06","index":10486,"close":104.23,"high":105.72,"low":103.45,"open":104.89,"volume":6432900},{"timestamp":1657200600,"date":"2022-07-07","index":10487,"close":108.13,"high":108.28,"low":105.27,"open":105.65,"volume":7633900},{"timestamp":1657287000,"date":"2022-07-08","index":10488,"close":107.93,"high":108.61,"low":106.51,"open":106.58,"volume":5938600},{"timestamp":1657546200,"date":"2022-07-11","index":10489,"close":105.11,"high":107.09,"low":104.87,"open":106.6,"volume":4935200},{"timestamp":1657632600,"date":"2022-07-12","index":10490,"close":103.76,"high":105.86,"low":103.15,"open":105.01,"volume":6017400},{"timestamp":1657719000,"date":"2022-07-13","index":10491,"close":105.11,"high":105.88,"low":101.56,"open":101.94,"volume":5299400}]},{"date":"2022-03-21","estimated":0.71,"reported":0.87,"pre":[{"timestamp":1646663400,"date":"2022-03-07","index":10403,"close":124.44,"high":131.03,"low":124.17,"open":131,"volume":11383400},{"timestamp":1646749800,"date":"2022-03-08","index":10404,"close":121.21,"high":125.47,"low":120.8,"open":125.24,"volume":9089400},{"timestamp":1646836200,"date":"2022-03-09","index":10405,"close":126.95,"high":129.65,"low":126.63,"open":127.38,"volume":8845100},{"timestamp":1646922600,"date":"2022-03-10","index":10406,"close":126.03,"high":126.6,"low":124,"open":124.02,"volume":7167400},{"timestamp":1647009000,"date":"2022-03-11","index":10407,"close":122.63,"high":127.87,"low":122.51,"open":127.01,"volume":5882000},{"timestamp":1647264600,"date":"2022-03-14","index":10408,"close":117.57,"high":122.45,"low":116.75,"open":121.53,"volume":13884900},{"timestamp":1647351000,"date":"2022-03-15","index":10409,"close":119.4,"high":120.42,"low":117.75,"open":119.84,"volume":10431300},{"timestamp":1647437400,"date":"2022-03-16","index":10410,"close":125.19,"high":126.11,"low":121.93,"open":122.85,"volume":11100400},{"timestamp":1647523800,"date":"2022-03-17","index":10411,"close":127.41,"high":127.41,"low":123.7,"open":124.94,"volume":6845300},{"timestamp":1647610200,"date":"2022-03-18","index":10412,"close":131.24,"high":131.46,"low":126.7,"open":126.85,"volume":10350900},{"timestamp":1647869400,"date":"2022-03-21","index":10413,"close":130.19,"high":132.31,"low":128.62,"open":129.72,"volume":14388500}],"post":[{"timestamp":1647955800,"date":"2022-03-22","index":10414,"close":133.09,"high":139,"low":132.99,"open":137.28,"volume":19731200},{"timestamp":1648042200,"date":"2022-03-23","index":10415,"close":133,"high":135.4,"low":131.2,"open":132.64,"volume":8068800},{"timestamp":1648128600,"date":"2022-03-24","index":10416,"close":132.08,"high":134.19,"low":131.2,"open":133.75,"volume":5853800},{"timestamp":1648215000,"date":"2022-03-25","index":10417,"close":133.7,"high":133.87,"low":131.71,"open":133.05,"volume":6287000},{"timestamp":1648474200,"date":"2022-03-28","index":10418,"close":134.81,"high":134.86,"low":132.17,"open":133.76,"volume":5804100},{"timestamp":1648560600,"date":"2022-03-29","index":10419,"close":139.14,"high":139.75,"low":136.95,"open":137.85,"volume":7275900},{"timestamp":1648647000,"date":"2022-03-30","index":10420,"close":138.54,"high":139.86,"low":137.56,"open":138.98,"volume":5545800},{"timestamp":1648733400,"date":"2022-03-31","index":10421,"close":134.56,"high":138.71,"low":134.5,"open":137.83,"volume":7206500},{"timestamp":1648819800,"date":"2022-04-01","index":10422,"close":133.52,"high":135.28,"low":132.75,"open":134.45,"volume":5807500},{"timestamp":1649079000,"date":"2022-04-04","index":10423,"close":134.34,"high":135.21,"low":132.86,"open":133.05,"volume":5307300},{"timestamp":1649165400,"date":"2022-04-05","index":10424,"close":132.3,"high":134.68,"low":132.02,"open":134.04,"volume":5707800}]},{"date":"2021-12-20","estimated":0.63,"reported":0.83,"pre":[{"timestamp":1638801000,"date":"2021-12-06","index":10341,"close":168.91,"high":171.21,"low":168.06,"open":170.83,"volume":5636900},{"timestamp":1638887400,"date":"2021-12-07","index":10342,"close":171.29,"high":173.35,"low":170.4,"open":171.11,"volume":5898700},{"timestamp":1638973800,"date":"2021-12-08","index":10343,"close":170.25,"high":171.79,"low":169.84,"open":171.22,"volume":5614400},{"timestamp":1639060200,"date":"2021-12-09","index":10344,"close":168.1,"high":171.17,"low":167.99,"open":169.29,"volume":5171600},{"timestamp":1639146600,"date":"2021-12-10","index":10345,"close":169.06,"high":170.24,"low":167.33,"open":168.5,"volume":4791100},{"timestamp":1639405800,"date":"2021-12-13","index":10346,"close":166.84,"high":169.39,"low":165.26,"open":168.81,"volume":5972300},{"timestamp":1639492200,"date":"2021-12-14","index":10347,"close":165.4,"high":167.08,"low":164.21,"open":166.29,"volume":4872200},{"timestamp":1639578600,"date":"2021-12-15","index":10348,"close":163.9,"high":165.67,"low":161.82,"open":165,"volume":7144600},{"timestamp":1639665000,"date":"2021-12-16","index":10349,"close":162.72,"high":165.94,"low":162.53,"open":162.7,"volume":7138100},{"timestamp":1639751400,"date":"2021-12-17","index":10350,"close":161.36,"high":162.86,"low":160.55,"open":161.63,"volume":7705100},{"timestamp":1640010600,"date":"2021-12-20","index":10351,"close":156.98,"high":159.6,"low":155.47,"open":159.34,"volume":8411900}],"post":[{"timestamp":1640097000,"date":"2021-12-21","index":10352,"close":166.63,"high":171.19,"low":164.71,"open":166.69,"volume":13862900},{"timestamp":1640183400,"date":"2021-12-22","index":10353,"close":165.44,"high":169,"low":164.09,"open":167.24,"volume":5811300},{"timestamp":1640269800,"date":"2021-12-23","index":10354,"close":165.67,"high":167.16,"low":165.44,"open":166.25,"volume":3876900},{"timestamp":1640615400,"date":"2021-12-27","index":10355,"close":167.58,"high":167.69,"low":165.48,"open":166.52,"volume":3769300},{"timestamp":1640701800,"date":"2021-12-28","index":10356,"close":166.42,"high":168.25,"low":166.3,"open":167.8,"volume":2658600},{"timestamp":1640788200,"date":"2021-12-29","index":10357,"close":168.78,"high":169.8,"low":166.6,"open":167.07,"volume":3830900},{"timestamp":1640874600,"date":"2021-12-30","index":10358,"close":167.49,"high":170.12,"low":167.2,"open":168.31,"volume":2666800},{"timestamp":1640961000,"date":"2021-12-31","index":10359,"close":166.67,"high":167.72,"low":166.21,"open":167.56,"volume":2752000},{"timestamp":1641220200,"date":"2022-01-03","index":10360,"close":164.67,"high":167.91,"low":163.31,"open":167.53,"volume":5670500},{"timestamp":1641306600,"date":"2022-01-04","index":10361,"close":166.39,"high":167.18,"low":165,"open":165.88,"volume":6064200},{"timestamp":1641393000,"date":"2022-01-05","index":10362,"close":162.25,"high":167.01,"low":162.1,"open":166.49,"volume":5021000}]},{"date":"2021-09-23","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1631194200,"date":"2021-09-09","index":10280,"close":163.34,"high":166.15,"low":163.2,"open":165.26,"volume":8414800},{"timestamp":1631280600,"date":"2021-09-10","index":10281,"close":163.59,"high":165.66,"low":163.44,"open":164.25,"volume":4252100},{"timestamp":1631539800,"date":"2021-09-13","index":10282,"close":159.52,"high":162.92,"low":158.33,"open":161.56,"volume":8814500},{"timestamp":1631626200,"date":"2021-09-14","index":10283,"close":158.76,"high":159.39,"low":157.07,"open":159.17,"volume":5323900},{"timestamp":1631712600,"date":"2021-09-15","index":10284,"close":157.91,"high":158.32,"low":155.67,"open":157.5,"volume":6827100},{"timestamp":1631799000,"date":"2021-09-16","index":10285,"close":157.6,"high":159.01,"low":157.2,"open":157.59,"volume":5085900},{"timestamp":1631885400,"date":"2021-09-17","index":10286,"close":156.42,"high":161,"low":156.07,"open":157.96,"volume":7944800},{"timestamp":1632144600,"date":"2021-09-20","index":10287,"close":154.25,"high":155.27,"low":152.32,"open":153.73,"volume":7041200},{"timestamp":1632231000,"date":"2021-09-21","index":10288,"close":155.02,"high":156.13,"low":153.58,"open":155.09,"volume":5857900},{"timestamp":1632317400,"date":"2021-09-22","index":10289,"close":157.44,"high":158,"low":155.6,"open":156.79,"volume":6844800},{"timestamp":1632403800,"date":"2021-09-23","index":10290,"close":159.58,"high":160.29,"low":158.27,"open":158.71,"volume":11981500}],"post":[{"timestamp":1632490200,"date":"2021-09-24","index":10291,"close":149.59,"high":151.85,"low":148,"open":151.04,"volume":26913300},{"timestamp":1632749400,"date":"2021-09-27","index":10292,"close":148.04,"high":149.91,"low":147.29,"open":149.51,"volume":11479300},{"timestamp":1632835800,"date":"2021-09-28","index":10293,"close":145.3,"high":147.53,"low":145,"open":147.34,"volume":10692300},{"timestamp":1632922200,"date":"2021-09-29","index":10294,"close":146.02,"high":147.94,"low":145.69,"open":145.71,"volume":7794900},{"timestamp":1633008600,"date":"2021-09-30","index":10295,"close":145.23,"high":147.48,"low":144.42,"open":145.88,"volume":10133600},{"timestamp":1633095000,"date":"2021-10-01","index":10296,"close":147.06,"high":148,"low":144.37,"open":145.22,"volume":8112300},{"timestamp":1633354200,"date":"2021-10-04","index":10297,"close":147.14,"high":147.62,"low":145.76,"open":147.06,"volume":7951000},{"timestamp":1633440600,"date":"2021-10-05","index":10298,"close":149.46,"high":151,"low":147.82,"open":148,"volume":10881900},{"timestamp":1633527000,"date":"2021-10-06","index":10299,"close":148.8,"high":149.46,"low":147.51,"open":148,"volume":7610700},{"timestamp":1633613400,"date":"2021-10-07","index":10300,"close":151.85,"high":153.66,"low":150.26,"open":150.3,"volume":7958000},{"timestamp":1633699800,"date":"2021-10-08","index":10301,"close":152.48,"high":152.87,"low":150.67,"open":152.22,"volume":6333700}]},{"date":"2021-06-24","estimated":0.51,"reported":0.93,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10217,"close":130.98,"high":132.57,"low":130.19,"open":131.5,"volume":6584100},{"timestamp":1623418200,"date":"2021-06-11","index":10218,"close":131.94,"high":131.99,"low":130.53,"open":131.5,"volume":5414500},{"timestamp":1623677400,"date":"2021-06-14","index":10219,"close":131.36,"high":132.05,"low":130.13,"open":131.7,"volume":5743600},{"timestamp":1623763800,"date":"2021-06-15","index":10220,"close":130.29,"high":131.75,"low":129.83,"open":131.54,"volume":5168100},{"timestamp":1623850200,"date":"2021-06-16","index":10221,"close":130.4,"high":131.17,"low":129.6,"open":130.3,"volume":7915500},{"timestamp":1623936600,"date":"2021-06-17","index":10222,"close":128.92,"high":129.88,"low":127.86,"open":129.24,"volume":8568100},{"timestamp":1624023000,"date":"2021-06-18","index":10223,"close":128.41,"high":129.03,"low":126.68,"open":126.68,"volume":9784800},{"timestamp":1624282200,"date":"2021-06-21","index":10224,"close":130.08,"high":130.76,"low":128.7,"open":129.24,"volume":6288500},{"timestamp":1624368600,"date":"2021-06-22","index":10225,"close":132.48,"high":132.69,"low":130.13,"open":130.83,"volume":6043800},{"timestamp":1624455000,"date":"2021-06-23","index":10226,"close":133.1,"high":133.7,"low":132.21,"open":132.81,"volume":4566000},{"timestamp":1624541400,"date":"2021-06-24","index":10227,"close":133.6,"high":134.82,"low":132.9,"open":133.9,"volume":11420500}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10228,"close":154.35,"high":154.59,"low":150.48,"open":152.41,"volume":46285400},{"timestamp":1624887000,"date":"2021-06-28","index":10229,"close":152.36,"high":154.05,"low":151.51,"open":153.92,"volume":13133300},{"timestamp":1624973400,"date":"2021-06-29","index":10230,"close":155.95,"high":156.4,"low":152.91,"open":153.26,"volume":10279900},{"timestamp":1625059800,"date":"2021-06-30","index":10231,"close":154.49,"high":155.34,"low":153.52,"open":154.79,"volume":10281800},{"timestamp":1625146200,"date":"2021-07-01","index":10232,"close":158,"high":158.21,"low":153.89,"open":154.07,"volume":9011500},{"timestamp":1625232600,"date":"2021-07-02","index":10233,"close":159.74,"high":159.97,"low":157.64,"open":158.21,"volume":6396700},{"timestamp":1625578200,"date":"2021-07-06","index":10234,"close":160.11,"high":160.44,"low":157.86,"open":159.92,"volume":6671000},{"timestamp":1625664600,"date":"2021-07-07","index":10235,"close":160.16,"high":161.5,"low":158.28,"open":160.16,"volume":5408300},{"timestamp":1625751000,"date":"2021-07-08","index":10236,"close":160.63,"high":160.82,"low":157.35,"open":158.17,"volume":6081600},{"timestamp":1625837400,"date":"2021-07-09","index":10237,"close":161,"high":161.96,"low":160.51,"open":161.69,"volume":5002300},{"timestamp":1626096600,"date":"2021-07-12","index":10238,"close":161.82,"high":162.43,"low":160.71,"open":161.64,"volume":4992200}]},{"date":"2021-03-18","estimated":0.76,"reported":0.9,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10149,"close":132.04,"high":135.13,"low":130.18,"open":134,"volume":7181500},{"timestamp":1614954600,"date":"2021-03-05","index":10150,"close":133.35,"high":133.68,"low":129.19,"open":133.54,"volume":5957100},{"timestamp":1615213800,"date":"2021-03-08","index":10151,"close":134.56,"high":135.63,"low":132.37,"open":133.64,"volume":4983000},{"timestamp":1615300200,"date":"2021-03-09","index":10152,"close":135.95,"high":138,"low":135.45,"open":135.51,"volume":5977800},{"timestamp":1615386600,"date":"2021-03-10","index":10153,"close":137.59,"high":138.2,"low":136.1,"open":136.5,"volume":4519600},{"timestamp":1615473000,"date":"2021-03-11","index":10154,"close":141.19,"high":142.2,"low":138.56,"open":139.18,"volume":5696500},{"timestamp":1615559400,"date":"2021-03-12","index":10155,"close":140.45,"high":140.91,"low":138.6,"open":140,"volume":4143200},{"timestamp":1615815000,"date":"2021-03-15","index":10156,"close":144.94,"high":145,"low":140.67,"open":140.7,"volume":5413900},{"timestamp":1615901400,"date":"2021-03-16","index":10157,"close":144.65,"high":146.15,"low":143.84,"open":145.88,"volume":5623000},{"timestamp":1615987800,"date":"2021-03-17","index":10158,"close":144.82,"high":146.15,"low":143.2,"open":143.2,"volume":5134400},{"timestamp":1616074200,"date":"2021-03-18","index":10159,"close":143.17,"high":146.66,"low":142.55,"open":144.37,"volume":10188400}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10160,"close":137.49,"high":142.86,"low":135.51,"open":140,"volume":24980400},{"timestamp":1616419800,"date":"2021-03-22","index":10161,"close":138.27,"high":138.81,"low":136.03,"open":137.63,"volume":7537300},{"timestamp":1616506200,"date":"2021-03-23","index":10162,"close":137.12,"high":140.64,"low":136.55,"open":138.49,"volume":5582600},{"timestamp":1616592600,"date":"2021-03-24","index":10163,"close":133.16,"high":137.92,"low":132.88,"open":136.45,"volume":8157600},{"timestamp":1616679000,"date":"2021-03-25","index":10164,"close":128.64,"high":129.39,"low":125.44,"open":127.05,"volume":18475800},{"timestamp":1616765400,"date":"2021-03-26","index":10165,"close":132.99,"high":133.19,"low":129.77,"open":131.6,"volume":10010500},{"timestamp":1617024600,"date":"2021-03-29","index":10166,"close":133.49,"high":133.91,"low":130.66,"open":132.94,"volume":7153900},{"timestamp":1617111000,"date":"2021-03-30","index":10167,"close":132.95,"high":133.35,"low":131.22,"open":132.35,"volume":6026600},{"timestamp":1617197400,"date":"2021-03-31","index":10168,"close":132.89,"high":134.18,"low":131.92,"open":133.09,"volume":6878900},{"timestamp":1617283800,"date":"2021-04-01","index":10169,"close":132.53,"high":134.69,"low":132.21,"open":134.69,"volume":5720600},{"timestamp":1617629400,"date":"2021-04-05","index":10170,"close":135.12,"high":135.68,"low":133.1,"open":133.1,"volume":5508900}]},{"date":"2020-12-18","estimated":0.62,"reported":0.78,"pre":[{"timestamp":1607092200,"date":"2020-12-04","index":10089,"close":137.19,"high":137.4,"low":135.64,"open":137.08,"volume":4344000},{"timestamp":1607351400,"date":"2020-12-07","index":10090,"close":138.75,"high":138.86,"low":136.8,"open":137,"volume":4590800},{"timestamp":1607437800,"date":"2020-12-08","index":10091,"close":139.12,"high":140.44,"low":137.65,"open":138.24,"volume":6953600},{"timestamp":1607524200,"date":"2020-12-09","index":10092,"close":138.79,"high":140.57,"low":138.27,"open":140.57,"volume":4341300},{"timestamp":1607610600,"date":"2020-12-10","index":10093,"close":137.58,"high":139.14,"low":137.24,"open":138.28,"volume":4511000},{"timestamp":1607697000,"date":"2020-12-11","index":10094,"close":137.41,"high":138.14,"low":136.23,"open":137.39,"volume":4172400},{"timestamp":1607956200,"date":"2020-12-14","index":10095,"close":136.28,"high":139,"low":136.2,"open":138.92,"volume":7599000},{"timestamp":1608042600,"date":"2020-12-15","index":10096,"close":139.39,"high":139.44,"low":137.25,"open":137.43,"volume":7637000},{"timestamp":1608129000,"date":"2020-12-16","index":10097,"close":138.34,"high":140.49,"low":137.46,"open":139.07,"volume":6573400},{"timestamp":1608215400,"date":"2020-12-17","index":10098,"close":140.5,"high":140.74,"low":138.75,"open":139.92,"volume":8727000},{"timestamp":1608301800,"date":"2020-12-18","index":10099,"close":137.28,"high":141.14,"low":137.17,"open":141.09,"volume":17970800}],"post":[{"timestamp":1608561000,"date":"2020-12-21","index":10100,"close":144.02,"high":147.95,"low":142.51,"open":144.82,"volume":16111300},{"timestamp":1608647400,"date":"2020-12-22","index":10101,"close":142.45,"high":143.47,"low":141.09,"open":143.05,"volume":6339400},{"timestamp":1608733800,"date":"2020-12-23","index":10102,"close":141.76,"high":143.6,"low":141.7,"open":142.56,"volume":3388300},{"timestamp":1608820200,"date":"2020-12-24","index":10103,"close":141.6,"high":142.19,"low":141.1,"open":141.1,"volume":1821900},{"timestamp":1609165800,"date":"2020-12-28","index":10104,"close":142.43,"high":142.92,"low":141.04,"open":142.54,"volume":4081500},{"timestamp":1609252200,"date":"2020-12-29","index":10105,"close":141.57,"high":143.06,"low":140.43,"open":142.83,"volume":3232400},{"timestamp":1609338600,"date":"2020-12-30","index":10106,"close":141.58,"high":142.61,"low":140.66,"open":142.16,"volume":3052100},{"timestamp":1609425000,"date":"2020-12-31","index":10107,"close":141.47,"high":141.79,"low":140.37,"open":141.7,"volume":2949900},{"timestamp":1609770600,"date":"2021-01-04","index":10108,"close":140.1,"high":142.97,"low":138.32,"open":142.85,"volume":6178500},{"timestamp":1609857000,"date":"2021-01-05","index":10109,"close":141.23,"high":141.66,"low":138.6,"open":138.6,"volume":4163100},{"timestamp":1609943400,"date":"2021-01-06","index":10110,"close":142.35,"high":143.57,"low":139.53,"open":141.25,"volume":6072900}]},{"date":"2020-09-22","estimated":0.47,"reported":0.95,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":10027,"close":112.72,"high":113.84,"low":110.54,"open":111.29,"volume":5300100},{"timestamp":1599658200,"date":"2020-09-09","index":10028,"close":114.9,"high":116.21,"low":112.83,"open":113.02,"volume":5997900},{"timestamp":1599744600,"date":"2020-09-10","index":10029,"close":114.79,"high":118.23,"low":114,"open":115.9,"volume":5032800},{"timestamp":1599831000,"date":"2020-09-11","index":10030,"close":118,"high":119.25,"low":116.42,"open":116.76,"volume":8565200},{"timestamp":1600090200,"date":"2020-09-14","index":10031,"close":119.28,"high":119.93,"low":118.17,"open":118.5,"volume":4990300},{"timestamp":1600176600,"date":"2020-09-15","index":10032,"close":119.27,"high":120.48,"low":119.18,"open":119.7,"volume":5934200},{"timestamp":1600263000,"date":"2020-09-16","index":10033,"close":118.59,"high":119.69,"low":118.16,"open":118.31,"volume":7023700},{"timestamp":1600349400,"date":"2020-09-17","index":10034,"close":116.36,"high":118.55,"low":115.8,"open":117.34,"volume":7376400},{"timestamp":1600435800,"date":"2020-09-18","index":10035,"close":114.66,"high":117.91,"low":114.49,"open":115.43,"volume":12876600},{"timestamp":1600695000,"date":"2020-09-21","index":10036,"close":113.37,"high":114.06,"low":111.74,"open":112.95,"volume":8486400},{"timestamp":1600781400,"date":"2020-09-22","index":10037,"close":116.87,"high":117.2,"low":112.85,"open":113.1,"volume":13007200}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":10038,"close":127.11,"high":130.38,"low":125.26,"open":130.22,"volume":37822700},{"timestamp":1600954200,"date":"2020-09-24","index":10039,"close":124.75,"high":127.54,"low":123.3,"open":126.44,"volume":13485800},{"timestamp":1601040600,"date":"2020-09-25","index":10040,"close":124.23,"high":124.75,"low":122.27,"open":123.65,"volume":9182800},{"timestamp":1601299800,"date":"2020-09-28","index":10041,"close":124.32,"high":126.19,"low":123.89,"open":125.16,"volume":7525000},{"timestamp":1601386200,"date":"2020-09-29","index":10042,"close":126.35,"high":127.1,"low":123.96,"open":124.34,"volume":7796400},{"timestamp":1601472600,"date":"2020-09-30","index":10043,"close":125.54,"high":127.28,"low":125.16,"open":126.1,"volume":8699700},{"timestamp":1601559000,"date":"2020-10-01","index":10044,"close":126.64,"high":127.73,"low":125.31,"open":127.73,"volume":5637200},{"timestamp":1601645400,"date":"2020-10-02","index":10045,"close":126.64,"high":126.8,"low":123.59,"open":124.35,"volume":7491100},{"timestamp":1601904600,"date":"2020-10-05","index":10046,"close":127.91,"high":128.5,"low":126.45,"open":127.07,"volume":8270300},{"timestamp":1601991000,"date":"2020-10-06","index":10047,"close":127.65,"high":130.44,"low":127.27,"open":128.84,"volume":5978000},{"timestamp":1602077400,"date":"2020-10-07","index":10048,"close":130.06,"high":130.41,"low":128.25,"open":128.4,"volume":4390500}]},{"date":"2020-06-25","estimated":0.07,"reported":-0.51,"pre":[{"timestamp":1591882200,"date":"2020-06-11","index":9966,"close":95.17,"high":98.99,"low":94.88,"open":98.38,"volume":10976900},{"timestamp":1591968600,"date":"2020-06-12","index":9967,"close":96.43,"high":97.8,"low":94.74,"open":97.8,"volume":7416400},{"timestamp":1592227800,"date":"2020-06-15","index":9968,"close":97.84,"high":98.08,"low":93.44,"open":93.9,"volume":8645300},{"timestamp":1592314200,"date":"2020-06-16","index":9969,"close":99.04,"high":101.34,"low":97.72,"open":101.25,"volume":6054400},{"timestamp":1592400600,"date":"2020-06-17","index":9970,"close":99.21,"high":100.24,"low":98.89,"open":99,"volume":3405500},{"timestamp":1592487000,"date":"2020-06-18","index":9971,"close":98.45,"high":99.42,"low":97.85,"open":98.69,"volume":4392400},{"timestamp":1592573400,"date":"2020-06-19","index":9972,"close":95.78,"high":99.98,"low":95.78,"open":99.97,"volume":10304000},{"timestamp":1592832600,"date":"2020-06-22","index":9973,"close":99.51,"high":99.54,"low":96.02,"open":96.85,"volume":6918200},{"timestamp":1592919000,"date":"2020-06-23","index":9974,"close":101.92,"high":102.22,"low":100.71,"open":101.15,"volume":6499000},{"timestamp":1593005400,"date":"2020-06-24","index":9975,"close":100.08,"high":101.85,"low":98.09,"open":100.94,"volume":8611600},{"timestamp":1593091800,"date":"2020-06-25","index":9976,"close":101.4,"high":101.68,"low":98.8,"open":99.23,"volume":11531400}],"post":[{"timestamp":1593178200,"date":"2020-06-26","index":9977,"close":93.67,"high":98.78,"low":93.57,"open":98.5,"volume":24918500},{"timestamp":1593437400,"date":"2020-06-29","index":9978,"close":95.87,"high":96,"low":93.7,"open":93.7,"volume":9624200},{"timestamp":1593523800,"date":"2020-06-30","index":9979,"close":98.05,"high":98.3,"low":95.64,"open":96,"volume":9065500},{"timestamp":1593610200,"date":"2020-07-01","index":9980,"close":97.4,"high":98.72,"low":97.11,"open":98.5,"volume":5733800},{"timestamp":1593696600,"date":"2020-07-02","index":9981,"close":98.43,"high":99.66,"low":98.02,"open":98.78,"volume":5354900},{"timestamp":1594042200,"date":"2020-07-06","index":9982,"close":99.95,"high":100.03,"low":99.04,"open":99.62,"volume":4995000},{"timestamp":1594128600,"date":"2020-07-07","index":9983,"close":97.07,"high":99.55,"low":96.92,"open":99.22,"volume":6352900},{"timestamp":1594215000,"date":"2020-07-08","index":9984,"close":98.84,"high":98.98,"low":96.96,"open":97.5,"volume":5634600},{"timestamp":1594301400,"date":"2020-07-09","index":9985,"close":96.99,"high":98.91,"low":96.37,"open":98.55,"volume":6282300},{"timestamp":1594387800,"date":"2020-07-10","index":9986,"close":97.99,"high":98.05,"low":95.72,"open":97,"volume":3967000},{"timestamp":1594647000,"date":"2020-07-13","index":9987,"close":96.46,"high":98.94,"low":96.26,"open":98.25,"volume":4845600}]},{"date":"2020-03-24","estimated":0.59,"reported":0.78,"pre":[{"timestamp":1583847000,"date":"2020-03-10","index":9901,"close":88.3,"high":88.4,"low":82.88,"open":86.69,"volume":12755900},{"timestamp":1583933400,"date":"2020-03-11","index":9902,"close":84,"high":84.63,"low":82.07,"open":84,"volume":16172000},{"timestamp":1584019800,"date":"2020-03-12","index":9903,"close":74.2,"high":78.49,"low":73,"open":78.23,"volume":21534800},{"timestamp":1584106200,"date":"2020-03-13","index":9904,"close":75.58,"high":78.2,"low":71.76,"open":78.2,"volume":21859600},{"timestamp":1584365400,"date":"2020-03-16","index":9905,"close":66.79,"high":72.97,"low":63.37,"open":65.28,"volume":17976700},{"timestamp":1584451800,"date":"2020-03-17","index":9906,"close":69.84,"high":73.33,"low":62.4,"open":67.51,"volume":17122100},{"timestamp":1584538200,"date":"2020-03-18","index":9907,"close":68.04,"high":68.33,"low":60,"open":64.79,"volume":19498800},{"timestamp":1584624600,"date":"2020-03-19","index":9908,"close":70.34,"high":72.71,"low":64.15,"open":67.04,"volume":16177200},{"timestamp":1584711000,"date":"2020-03-20","index":9909,"close":67.45,"high":74.06,"low":67.2,"open":71.51,"volume":15761900},{"timestamp":1584970200,"date":"2020-03-23","index":9910,"close":62.8,"high":66.88,"low":60.58,"open":65,"volume":17690000},{"timestamp":1585056600,"date":"2020-03-24","index":9911,"close":72.33,"high":72.66,"low":64,"open":65.7,"volume":18849500}],"post":[{"timestamp":1585143000,"date":"2020-03-25","index":9912,"close":79.01,"high":83.49,"low":76.2,"open":80.11,"volume":27053200},{"timestamp":1585229400,"date":"2020-03-26","index":9913,"close":84.3,"high":86.86,"low":80.01,"open":80.17,"volume":17200800},{"timestamp":1585315800,"date":"2020-03-27","index":9914,"close":83.23,"high":85.74,"low":79.51,"open":81.7,"volume":14183400},{"timestamp":1585575000,"date":"2020-03-30","index":9915,"close":85.38,"high":85.96,"low":81.5,"open":84,"volume":10960100},{"timestamp":1585661400,"date":"2020-03-31","index":9916,"close":82.74,"high":85.73,"low":82.4,"open":85.13,"volume":9610100},{"timestamp":1585747800,"date":"2020-04-01","index":9917,"close":79.23,"high":81.18,"low":78.53,"open":79.49,"volume":9771300},{"timestamp":1585834200,"date":"2020-04-02","index":9918,"close":80.14,"high":81.6,"low":77.16,"open":79,"volume":12731300},{"timestamp":1585920600,"date":"2020-04-03","index":9919,"close":78.86,"high":79.79,"low":77.91,"open":79.36,"volume":8476900},{"timestamp":1586179800,"date":"2020-04-06","index":9920,"close":84.63,"high":85.04,"low":81.21,"open":81.91,"volume":11266500},{"timestamp":1586266200,"date":"2020-04-07","index":9921,"close":84.16,"high":88.87,"low":84.03,"open":88.7,"volume":10468100},{"timestamp":1586352600,"date":"2020-04-08","index":9922,"close":85.3,"high":85.77,"low":83.61,"open":84.7,"volume":6642700}]},{"date":"2019-12-19","estimated":0.58,"reported":0.7,"pre":[{"timestamp":1575556200,"date":"2019-12-05","index":9837,"close":95.79,"high":95.95,"low":94.68,"open":95.88,"volume":6946000},{"timestamp":1575642600,"date":"2019-12-06","index":9838,"close":97,"high":97.31,"low":96.38,"open":96.56,"volume":6368500},{"timestamp":1575901800,"date":"2019-12-09","index":9839,"close":96.63,"high":97.63,"low":96.16,"open":97.02,"volume":6517800},{"timestamp":1575988200,"date":"2019-12-10","index":9840,"close":97.01,"high":97.59,"low":96.63,"open":96.76,"volume":4234300},{"timestamp":1576074600,"date":"2019-12-11","index":9841,"close":97.18,"high":97.32,"low":96.65,"open":96.9,"volume":4319700},{"timestamp":1576161000,"date":"2019-12-12","index":9842,"close":97.72,"high":98.18,"low":96.9,"open":97.32,"volume":4762800},{"timestamp":1576247400,"date":"2019-12-13","index":9843,"close":97.77,"high":98.29,"low":96.91,"open":97.43,"volume":5247600},{"timestamp":1576506600,"date":"2019-12-16","index":9844,"close":98.81,"high":99.34,"low":98.06,"open":98.14,"volume":8211300},{"timestamp":1576593000,"date":"2019-12-17","index":9845,"close":99.65,"high":100.17,"low":99.05,"open":99.38,"volume":7050700},{"timestamp":1576679400,"date":"2019-12-18","index":9846,"close":100.57,"high":100.79,"low":99.58,"open":100.2,"volume":7332000},{"timestamp":1576765800,"date":"2019-12-19","index":9847,"close":101.15,"high":101.27,"low":99.63,"open":100.5,"volume":12214500}],"post":[{"timestamp":1576852200,"date":"2019-12-20","index":9848,"close":99.96,"high":101.4,"low":98.85,"open":101,"volume":17641600},{"timestamp":1577111400,"date":"2019-12-23","index":9849,"close":100.04,"high":100.69,"low":99.55,"open":100.23,"volume":6350500},{"timestamp":1577197800,"date":"2019-12-24","index":9850,"close":100.14,"high":100.66,"low":99.76,"open":99.83,"volume":3328100},{"timestamp":1577370600,"date":"2019-12-26","index":9851,"close":100.71,"high":100.75,"low":100.11,"open":100.34,"volume":3709900},{"timestamp":1577457000,"date":"2019-12-27","index":9852,"close":101.57,"high":101.79,"low":100.99,"open":101,"volume":5307500},{"timestamp":1577716200,"date":"2019-12-30","index":9853,"close":100.8,"high":101.61,"low":100.46,"open":101.54,"volume":3495200},{"timestamp":1577802600,"date":"2019-12-31","index":9854,"close":101.31,"high":101.39,"low":100.51,"open":100.58,"volume":3213600},{"timestamp":1577975400,"date":"2020-01-02","index":9855,"close":102.2,"high":102.21,"low":101.02,"open":101.36,"volume":5644100},{"timestamp":1578061800,"date":"2020-01-03","index":9856,"close":101.92,"high":102,"low":100.31,"open":100.59,"volume":4541800},{"timestamp":1578321000,"date":"2020-01-06","index":9857,"close":101.83,"high":101.84,"low":100.87,"open":100.95,"volume":4612400},{"timestamp":1578407400,"date":"2020-01-07","index":9858,"close":101.78,"high":102.74,"low":100.81,"open":101.81,"volume":6719900}]}]
diff --git a/data/NVAX_full.json b/data/NVAX_full.json
index 563d230b6..b3c850bd0 100644
--- a/data/NVAX_full.json
+++ b/data/NVAX_full.json
@@ -1 +1 @@
-[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4701800},{"timestamp":1723728600,"date":"2024-08-15","index":7222,"close":12.64,"high":12.85,"low":12.28,"open":12.37,"volume":4006000},{"timestamp":1723815000,"date":"2024-08-16","index":7223,"close":12.96,"high":13.25,"low":12.55,"open":12.72,"volume":4658500},{"timestamp":1724074200,"date":"2024-08-19","index":7224,"close":13.9,"high":14.09,"low":12.75,"open":13.09,"volume":6745000},{"timestamp":1724160600,"date":"2024-08-20","index":7225,"close":13.02,"high":13.8,"low":13,"open":13.66,"volume":4572300},{"timestamp":1724247000,"date":"2024-08-21","index":7226,"close":12.94,"high":13.35,"low":12.7,"open":13.2,"volume":4745200},{"timestamp":1724333400,"date":"2024-08-22","index":7227,"close":11.96,"high":13.03,"low":11.93,"open":13.03,"volume":4776400},{"timestamp":1724419800,"date":"2024-08-23","index":7228,"close":11.99,"high":12.22,"low":11.77,"open":11.97,"volume":4406200}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]},{"date":"2019-08-07","estimated":-1.68,"reported":-1.69,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5948,"close":4.63,"high":4.64,"low":4.46,"open":4.5,"volume":237400},{"timestamp":1564061400,"date":"2019-07-25","index":5949,"close":4.38,"high":4.65,"low":4.38,"open":4.65,"volume":425200},{"timestamp":1564147800,"date":"2019-07-26","index":5950,"close":4.25,"high":4.43,"low":4.24,"open":4.34,"volume":532700},{"timestamp":1564407000,"date":"2019-07-29","index":5951,"close":4.16,"high":4.23,"low":4.07,"open":4.22,"volume":501300},{"timestamp":1564493400,"date":"2019-07-30","index":5952,"close":4.35,"high":4.43,"low":4.07,"open":4.08,"volume":500000},{"timestamp":1564579800,"date":"2019-07-31","index":5953,"close":4.31,"high":4.47,"low":4.25,"open":4.37,"volume":376600},{"timestamp":1564666200,"date":"2019-08-01","index":5954,"close":4.54,"high":4.6,"low":4.26,"open":4.28,"volume":614800},{"timestamp":1564752600,"date":"2019-08-02","index":5955,"close":4.34,"high":4.56,"low":4.27,"open":4.56,"volume":375900},{"timestamp":1565011800,"date":"2019-08-05","index":5956,"close":4.35,"high":4.39,"low":4.19,"open":4.35,"volume":350900},{"timestamp":1565098200,"date":"2019-08-06","index":5957,"close":4.76,"high":4.76,"low":4.25,"open":4.41,"volume":533400},{"timestamp":1565184600,"date":"2019-08-07","index":5958,"close":4.62,"high":4.73,"low":4.55,"open":4.7,"volume":331900}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5959,"close":4.37,"high":4.58,"low":4.2,"open":4.55,"volume":714600},{"timestamp":1565357400,"date":"2019-08-09","index":5960,"close":4.15,"high":4.4,"low":4.07,"open":4.4,"volume":571100},{"timestamp":1565616600,"date":"2019-08-12","index":5961,"close":4.02,"high":4.27,"low":4.02,"open":4.14,"volume":382100},{"timestamp":1565703000,"date":"2019-08-13","index":5962,"close":4.3,"high":4.4,"low":4.01,"open":4.05,"volume":620000},{"timestamp":1565789400,"date":"2019-08-14","index":5963,"close":6.04,"high":6.5,"low":4.25,"open":4.47,"volume":6813600},{"timestamp":1565875800,"date":"2019-08-15","index":5964,"close":6.62,"high":6.89,"low":5.54,"open":5.95,"volume":3304300},{"timestamp":1565962200,"date":"2019-08-16","index":5965,"close":7.84,"high":8.24,"low":6.7,"open":6.78,"volume":5602900},{"timestamp":1566221400,"date":"2019-08-19","index":5966,"close":7.29,"high":8.45,"low":7,"open":8.1,"volume":3697600},{"timestamp":1566307800,"date":"2019-08-20","index":5967,"close":6.67,"high":7.05,"low":6.43,"open":7.02,"volume":1569200},{"timestamp":1566394200,"date":"2019-08-21","index":5968,"close":6.83,"high":6.99,"low":6.53,"open":6.75,"volume":942600},{"timestamp":1566480600,"date":"2019-08-22","index":5969,"close":6.63,"high":6.95,"low":6.46,"open":6.85,"volume":685100}]},{"date":"2019-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":1555507800,"date":"2019-04-17","index":5881,"close":10.6,"high":11,"low":10.4,"open":10.8,"volume":605485},{"timestamp":1555594200,"date":"2019-04-18","index":5882,"close":10.4,"high":10.8,"low":10.4,"open":10.4,"volume":443645},{"timestamp":1555939800,"date":"2019-04-22","index":5883,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":512510},{"timestamp":1556026200,"date":"2019-04-23","index":5884,"close":10.4,"high":10.6,"low":10.2,"open":10.4,"volume":484700},{"timestamp":1556112600,"date":"2019-04-24","index":5885,"close":10.2,"high":10.4,"low":10.2,"open":10.4,"volume":658650},{"timestamp":1556199000,"date":"2019-04-25","index":5886,"close":10,"high":10.4,"low":10,"open":10.2,"volume":339835},{"timestamp":1556285400,"date":"2019-04-26","index":5887,"close":9.8,"high":10.2,"low":9.8,"open":10.2,"volume":595885},{"timestamp":1556544600,"date":"2019-04-29","index":5888,"close":10.6,"high":10.6,"low":9.8,"open":9.8,"volume":586590},{"timestamp":1556631000,"date":"2019-04-30","index":5889,"close":10.6,"high":10.8,"low":10.4,"open":10.6,"volume":300285},{"timestamp":1556717400,"date":"2019-05-01","index":5890,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":263275},{"timestamp":1556803800,"date":"2019-05-02","index":5891,"close":10.6,"high":10.6,"low":10.2,"open":10.4,"volume":294195}],"post":[{"timestamp":1556890200,"date":"2019-05-03","index":5892,"close":9.4,"high":10.2,"low":9.4,"open":10.2,"volume":1236715},{"timestamp":1557149400,"date":"2019-05-06","index":5893,"close":9.2,"high":10,"low":9.2,"open":9.6,"volume":529870},{"timestamp":1557235800,"date":"2019-05-07","index":5894,"close":8,"high":9.4,"low":7.2,"open":9.2,"volume":900760},{"timestamp":1557322200,"date":"2019-05-08","index":5895,"close":8,"high":8.4,"low":8,"open":8,"volume":464640},{"timestamp":1557408600,"date":"2019-05-09","index":5896,"close":7.2,"high":7.6,"low":6.8,"open":7.6,"volume":965085},{"timestamp":1557495000,"date":"2019-05-10","index":5897,"close":6.57,"high":7.63,"low":5.87,"open":6.4,"volume":1780400},{"timestamp":1557754200,"date":"2019-05-13","index":5898,"close":5.76,"high":6.39,"low":5.72,"open":6.39,"volume":1207400},{"timestamp":1557840600,"date":"2019-05-14","index":5899,"close":7.13,"high":7.9,"low":5.79,"open":5.83,"volume":6245900},{"timestamp":1557927000,"date":"2019-05-15","index":5900,"close":6.69,"high":7.14,"low":6.55,"open":7.07,"volume":2158000},{"timestamp":1558013400,"date":"2019-05-16","index":5901,"close":6.43,"high":6.81,"low":6.2,"open":6.64,"volume":2419000},{"timestamp":1558099800,"date":"2019-05-17","index":5902,"close":5.9,"high":6.57,"low":5.82,"open":6.29,"volume":2036200}]},{"date":"2019-03-18","estimated":-2.6,"reported":-2.6,"pre":[{"timestamp":1551709800,"date":"2019-03-04","index":5849,"close":12.6,"high":13.8,"low":12.6,"open":13.6,"volume":1968600},{"timestamp":1551796200,"date":"2019-03-05","index":5850,"close":12,"high":13,"low":12,"open":12.8,"volume":1579770},{"timestamp":1551882600,"date":"2019-03-06","index":5851,"close":11.4,"high":12.2,"low":11.2,"open":12.2,"volume":1384685},{"timestamp":1551969000,"date":"2019-03-07","index":5852,"close":11,"high":11.8,"low":10.8,"open":11.4,"volume":1024675},{"timestamp":1552055400,"date":"2019-03-08","index":5853,"close":10.4,"high":11.2,"low":10.2,"open":11,"volume":1091770},{"timestamp":1552311000,"date":"2019-03-11","index":5854,"close":10.2,"high":10.6,"low":9.8,"open":10.6,"volume":1397125},{"timestamp":1552397400,"date":"2019-03-12","index":5855,"close":10.4,"high":11.6,"low":10.2,"open":10.4,"volume":1742575},{"timestamp":1552483800,"date":"2019-03-13","index":5856,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":1182325},{"timestamp":1552570200,"date":"2019-03-14","index":5857,"close":10.6,"high":11,"low":10.6,"open":10.8,"volume":979655},{"timestamp":1552656600,"date":"2019-03-15","index":5858,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":2061030},{"timestamp":1552915800,"date":"2019-03-18","index":5859,"close":10.4,"high":11.2,"low":10.2,"open":10.2,"volume":1328430}],"post":[{"timestamp":1553002200,"date":"2019-03-19","index":5860,"close":11,"high":11.4,"low":10,"open":10.6,"volume":1642710},{"timestamp":1553088600,"date":"2019-03-20","index":5861,"close":12.8,"high":13.8,"low":11.4,"open":11.4,"volume":2839130},{"timestamp":1553175000,"date":"2019-03-21","index":5862,"close":12.6,"high":13.4,"low":12,"open":13.4,"volume":1357355},{"timestamp":1553261400,"date":"2019-03-22","index":5863,"close":10.8,"high":11.8,"low":10.6,"open":11.2,"volume":1280325},{"timestamp":1553520600,"date":"2019-03-25","index":5864,"close":10.4,"high":10.8,"low":10.4,"open":10.8,"volume":578585},{"timestamp":1553607000,"date":"2019-03-26","index":5865,"close":10.6,"high":11,"low":10.6,"open":10.6,"volume":593275},{"timestamp":1553693400,"date":"2019-03-27","index":5866,"close":10.6,"high":10.8,"low":10.4,"open":10.8,"volume":448665},{"timestamp":1553779800,"date":"2019-03-28","index":5867,"close":10.8,"high":11,"low":10.6,"open":10.6,"volume":434275},{"timestamp":1553866200,"date":"2019-03-29","index":5868,"close":11,"high":11.4,"low":10.8,"open":11,"volume":525720},{"timestamp":1554125400,"date":"2019-04-01","index":5869,"close":11.2,"high":11.4,"low":11,"open":11.2,"volume":403065},{"timestamp":1554211800,"date":"2019-04-02","index":5870,"close":12.2,"high":13.4,"low":11.2,"open":11.2,"volume":1396445}]},{"date":"2018-11-07","estimated":-2.35,"reported":-2.4,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5762,"close":33.8,"high":37.8,"low":33.6,"open":37,"volume":414385},{"timestamp":1540474200,"date":"2018-10-25","index":5763,"close":36.6,"high":37.4,"low":34,"open":34.4,"volume":295895},{"timestamp":1540560600,"date":"2018-10-26","index":5764,"close":35.6,"high":36.8,"low":34,"open":35.6,"volume":255610},{"timestamp":1540819800,"date":"2018-10-29","index":5765,"close":33.8,"high":37.6,"low":33.2,"open":36.6,"volume":314970},{"timestamp":1540906200,"date":"2018-10-30","index":5766,"close":34,"high":34.8,"low":33.2,"open":34.2,"volume":186480},{"timestamp":1540992600,"date":"2018-10-31","index":5767,"close":35.2,"high":35.8,"low":34.2,"open":34.8,"volume":223520},{"timestamp":1541079000,"date":"2018-11-01","index":5768,"close":38,"high":38,"low":35,"open":35.8,"volume":300645},{"timestamp":1541165400,"date":"2018-11-02","index":5769,"close":38.4,"high":40.4,"low":37.8,"open":38.2,"volume":373965},{"timestamp":1541428200,"date":"2018-11-05","index":5770,"close":38.8,"high":40.2,"low":37.8,"open":39,"volume":209085},{"timestamp":1541514600,"date":"2018-11-06","index":5771,"close":38.2,"high":39.6,"low":37.8,"open":39.2,"volume":304840},{"timestamp":1541601000,"date":"2018-11-07","index":5772,"close":39.4,"high":39.4,"low":37.4,"open":38.8,"volume":242020}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5773,"close":36.8,"high":38.8,"low":36,"open":38.8,"volume":337445},{"timestamp":1541773800,"date":"2018-11-09","index":5774,"close":35.8,"high":37.4,"low":35.2,"open":37.4,"volume":203075},{"timestamp":1542033000,"date":"2018-11-12","index":5775,"close":34.2,"high":36,"low":33.8,"open":36,"volume":218770},{"timestamp":1542119400,"date":"2018-11-13","index":5776,"close":33.8,"high":36,"low":33.6,"open":34.6,"volume":232780},{"timestamp":1542205800,"date":"2018-11-14","index":5777,"close":33.4,"high":35,"low":32.4,"open":34.4,"volume":241555},{"timestamp":1542292200,"date":"2018-11-15","index":5778,"close":35.6,"high":35.6,"low":33,"open":33.4,"volume":232130},{"timestamp":1542378600,"date":"2018-11-16","index":5779,"close":36.4,"high":36.8,"low":35,"open":35.2,"volume":240030},{"timestamp":1542637800,"date":"2018-11-19","index":5780,"close":34.4,"high":36.4,"low":34.2,"open":36.4,"volume":200885},{"timestamp":1542724200,"date":"2018-11-20","index":5781,"close":33.6,"high":34.8,"low":32.6,"open":34,"volume":226500},{"timestamp":1542810600,"date":"2018-11-21","index":5782,"close":34.2,"high":35,"low":33.4,"open":34.6,"volume":199865},{"timestamp":1542983400,"date":"2018-11-23","index":5783,"close":34.4,"high":34.6,"low":33.6,"open":33.6,"volume":121245}]},{"date":"2018-08-08","estimated":-2.43,"reported":-2.4,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":5698,"close":25.8,"high":27.6,"low":25.4,"open":27.6,"volume":205390},{"timestamp":1532611800,"date":"2018-07-26","index":5699,"close":24.2,"high":26.2,"low":24.2,"open":26,"volume":258490},{"timestamp":1532698200,"date":"2018-07-27","index":5700,"close":23.4,"high":24.8,"low":23.2,"open":24.6,"volume":275310},{"timestamp":1532957400,"date":"2018-07-30","index":5701,"close":23.6,"high":24.2,"low":23,"open":23.6,"volume":289285},{"timestamp":1533043800,"date":"2018-07-31","index":5702,"close":25.4,"high":25.4,"low":23.4,"open":23.6,"volume":227545},{"timestamp":1533130200,"date":"2018-08-01","index":5703,"close":24.2,"high":25.6,"low":24,"open":25.2,"volume":167030},{"timestamp":1533216600,"date":"2018-08-02","index":5704,"close":23.8,"high":24.6,"low":23,"open":24.6,"volume":141345},{"timestamp":1533303000,"date":"2018-08-03","index":5705,"close":23.4,"high":24.2,"low":23.4,"open":23.4,"volume":131960},{"timestamp":1533562200,"date":"2018-08-06","index":5706,"close":23.8,"high":24,"low":23,"open":23.4,"volume":125170},{"timestamp":1533648600,"date":"2018-08-07","index":5707,"close":24,"high":24.2,"low":23.6,"open":23.8,"volume":108560},{"timestamp":1533735000,"date":"2018-08-08","index":5708,"close":24.2,"high":24.6,"low":23.8,"open":24.2,"volume":109210}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":5709,"close":29.4,"high":31,"low":24.8,"open":25,"volume":769990},{"timestamp":1533907800,"date":"2018-08-10","index":5710,"close":28.6,"high":30,"low":27.6,"open":29.4,"volume":196625},{"timestamp":1534167000,"date":"2018-08-13","index":5711,"close":27.2,"high":29.2,"low":27,"open":28.4,"volume":208325},{"timestamp":1534253400,"date":"2018-08-14","index":5712,"close":27.2,"high":28,"low":26.8,"open":27,"volume":104285},{"timestamp":1534339800,"date":"2018-08-15","index":5713,"close":25.4,"high":27.4,"low":25,"open":27,"volume":265095},{"timestamp":1534426200,"date":"2018-08-16","index":5714,"close":25.8,"high":26,"low":25.2,"open":25.4,"volume":156980},{"timestamp":1534512600,"date":"2018-08-17","index":5715,"close":25,"high":26.2,"low":24.8,"open":25.6,"volume":139815},{"timestamp":1534771800,"date":"2018-08-20","index":5716,"close":24.6,"high":25.2,"low":24.2,"open":25,"volume":147630},{"timestamp":1534858200,"date":"2018-08-21","index":5717,"close":26.2,"high":26.2,"low":24.6,"open":24.8,"volume":149575},{"timestamp":1534944600,"date":"2018-08-22","index":5718,"close":27,"high":27,"low":25.8,"open":26.2,"volume":141350},{"timestamp":1535031000,"date":"2018-08-23","index":5719,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":117105}]},{"date":"2018-05-09","estimated":-2.68,"reported":-2.8,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":5635,"close":32.8,"high":33.6,"low":30.6,"open":31.8,"volume":395940},{"timestamp":1524749400,"date":"2018-04-26","index":5636,"close":32.4,"high":33.6,"low":32,"open":32.8,"volume":161030},{"timestamp":1524835800,"date":"2018-04-27","index":5637,"close":31.6,"high":32.6,"low":31.4,"open":32.6,"volume":123485},{"timestamp":1525095000,"date":"2018-04-30","index":5638,"close":31.2,"high":32,"low":31.2,"open":31.8,"volume":179635},{"timestamp":1525181400,"date":"2018-05-01","index":5639,"close":31,"high":31.8,"low":30.4,"open":31.2,"volume":187580},{"timestamp":1525267800,"date":"2018-05-02","index":5640,"close":32,"high":33.8,"low":30.8,"open":30.8,"volume":286600},{"timestamp":1525354200,"date":"2018-05-03","index":5641,"close":31.2,"high":33.4,"low":31.2,"open":32.6,"volume":196835},{"timestamp":1525440600,"date":"2018-05-04","index":5642,"close":32.4,"high":32.8,"low":31.2,"open":31.4,"volume":173170},{"timestamp":1525699800,"date":"2018-05-07","index":5643,"close":32.4,"high":33.4,"low":32.2,"open":32.8,"volume":161285},{"timestamp":1525786200,"date":"2018-05-08","index":5644,"close":32.4,"high":33,"low":31.6,"open":32.4,"volume":111880},{"timestamp":1525872600,"date":"2018-05-09","index":5645,"close":34.2,"high":34.8,"low":32.4,"open":32.4,"volume":244010}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":5646,"close":32,"high":34.2,"low":31.6,"open":32.8,"volume":241405},{"timestamp":1526045400,"date":"2018-05-11","index":5647,"close":33.2,"high":33.4,"low":31.8,"open":32.6,"volume":265960},{"timestamp":1526304600,"date":"2018-05-14","index":5648,"close":33.8,"high":33.8,"low":32.4,"open":33.2,"volume":207770},{"timestamp":1526391000,"date":"2018-05-15","index":5649,"close":33.4,"high":34.2,"low":32.4,"open":33.8,"volume":416325},{"timestamp":1526477400,"date":"2018-05-16","index":5650,"close":35.8,"high":35.8,"low":33.6,"open":34.2,"volume":353735},{"timestamp":1526563800,"date":"2018-05-17","index":5651,"close":34.6,"high":36.8,"low":34.4,"open":35.8,"volume":251520},{"timestamp":1526650200,"date":"2018-05-18","index":5652,"close":34.4,"high":35.2,"low":34,"open":35.2,"volume":155235},{"timestamp":1526909400,"date":"2018-05-21","index":5653,"close":33.2,"high":34.6,"low":33,"open":34.6,"volume":230375},{"timestamp":1526995800,"date":"2018-05-22","index":5654,"close":33.8,"high":34.6,"low":33.2,"open":33.2,"volume":171825},{"timestamp":1527082200,"date":"2018-05-23","index":5655,"close":34,"high":34.6,"low":33.2,"open":33.8,"volume":110890},{"timestamp":1527168600,"date":"2018-05-24","index":5656,"close":34.4,"high":35,"low":33.6,"open":33.8,"volume":166940}]},{"date":"2018-03-14","estimated":-3.09,"reported":-3.2,"pre":[{"timestamp":1519828200,"date":"2018-02-28","index":5596,"close":43.4,"high":46,"low":36.4,"open":45,"volume":755230},{"timestamp":1519914600,"date":"2018-03-01","index":5597,"close":45.4,"high":55,"low":45,"open":54.4,"volume":1864970},{"timestamp":1520001000,"date":"2018-03-02","index":5598,"close":42.8,"high":45,"low":41.2,"open":44.6,"volume":869585},{"timestamp":1520260200,"date":"2018-03-05","index":5599,"close":41.6,"high":44,"low":40.6,"open":42.2,"volume":416190},{"timestamp":1520346600,"date":"2018-03-06","index":5600,"close":40.2,"high":42.6,"low":39.4,"open":42,"volume":425910},{"timestamp":1520433000,"date":"2018-03-07","index":5601,"close":40.2,"high":41,"low":39.2,"open":39.4,"volume":301930},{"timestamp":1520519400,"date":"2018-03-08","index":5602,"close":40.8,"high":41.4,"low":40,"open":40.8,"volume":251460},{"timestamp":1520605800,"date":"2018-03-09","index":5603,"close":41.2,"high":41.8,"low":40.8,"open":41,"volume":231575},{"timestamp":1520861400,"date":"2018-03-12","index":5604,"close":43,"high":43.2,"low":41.2,"open":41.2,"volume":264645},{"timestamp":1520947800,"date":"2018-03-13","index":5605,"close":43,"high":45,"low":42.4,"open":43.6,"volume":301020},{"timestamp":1521034200,"date":"2018-03-14","index":5606,"close":41.8,"high":43.6,"low":41.6,"open":43,"volume":287650}],"post":[{"timestamp":1521120600,"date":"2018-03-15","index":5607,"close":41.2,"high":41.8,"low":37.6,"open":41,"volume":377160},{"timestamp":1521207000,"date":"2018-03-16","index":5608,"close":43.2,"high":44.8,"low":41.2,"open":41.2,"volume":1238895},{"timestamp":1521466200,"date":"2018-03-19","index":5609,"close":41.8,"high":42,"low":40.6,"open":41.4,"volume":435265},{"timestamp":1521552600,"date":"2018-03-20","index":5610,"close":42.6,"high":43.4,"low":41.4,"open":41.4,"volume":224515},{"timestamp":1521639000,"date":"2018-03-21","index":5611,"close":42.4,"high":42.6,"low":41,"open":42.6,"volume":225585},{"timestamp":1521725400,"date":"2018-03-22","index":5612,"close":40.4,"high":42.4,"low":40.2,"open":41.6,"volume":283095},{"timestamp":1521811800,"date":"2018-03-23","index":5613,"close":40,"high":41.4,"low":40,"open":40.4,"volume":257445},{"timestamp":1522071000,"date":"2018-03-26","index":5614,"close":42.2,"high":42.4,"low":39.2,"open":40.8,"volume":380245},{"timestamp":1522157400,"date":"2018-03-27","index":5615,"close":40,"high":43,"low":39.6,"open":41.6,"volume":329470},{"timestamp":1522243800,"date":"2018-03-28","index":5616,"close":41,"high":41.8,"low":39.6,"open":40.6,"volume":283590},{"timestamp":1522330200,"date":"2018-03-29","index":5617,"close":42,"high":43.4,"low":41.2,"open":42.6,"volume":416685}]},{"date":"2017-11-07","estimated":-3.2,"reported":-3,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":5510,"close":20.6,"high":20.8,"low":20,"open":20.6,"volume":100390},{"timestamp":1508938200,"date":"2017-10-25","index":5511,"close":20.2,"high":20.8,"low":19.6,"open":20.6,"volume":166605},{"timestamp":1509024600,"date":"2017-10-26","index":5512,"close":20,"high":20.2,"low":19.2,"open":20,"volume":165495},{"timestamp":1509111000,"date":"2017-10-27","index":5513,"close":21,"high":21,"low":19.8,"open":20,"volume":162680},{"timestamp":1509370200,"date":"2017-10-30","index":5514,"close":20.4,"high":21.2,"low":20.4,"open":21,"volume":110600},{"timestamp":1509456600,"date":"2017-10-31","index":5515,"close":21.8,"high":23.2,"low":21.4,"open":22.4,"volume":353380},{"timestamp":1509543000,"date":"2017-11-01","index":5516,"close":22.2,"high":22.8,"low":21.8,"open":21.8,"volume":185015},{"timestamp":1509629400,"date":"2017-11-02","index":5517,"close":22.6,"high":22.8,"low":22,"open":22.4,"volume":118070},{"timestamp":1509715800,"date":"2017-11-03","index":5518,"close":22.8,"high":23,"low":22.4,"open":22.6,"volume":144695},{"timestamp":1509978600,"date":"2017-11-06","index":5519,"close":22.6,"high":23.4,"low":22.4,"open":23,"volume":129330},{"timestamp":1510065000,"date":"2017-11-07","index":5520,"close":22.4,"high":23.4,"low":22,"open":22.4,"volume":193310}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":5521,"close":22.8,"high":22.8,"low":21.6,"open":22.4,"volume":159755},{"timestamp":1510237800,"date":"2017-11-09","index":5522,"close":22.6,"high":22.8,"low":22.2,"open":22.4,"volume":112400},{"timestamp":1510324200,"date":"2017-11-10","index":5523,"close":22.6,"high":22.6,"low":22,"open":22.6,"volume":114470},{"timestamp":1510583400,"date":"2017-11-13","index":5524,"close":24.4,"high":24.6,"low":22.8,"open":23.2,"volume":496250},{"timestamp":1510669800,"date":"2017-11-14","index":5525,"close":23.8,"high":25,"low":23.4,"open":24.6,"volume":226755},{"timestamp":1510756200,"date":"2017-11-15","index":5526,"close":23.2,"high":23.8,"low":23.2,"open":23.4,"volume":143120},{"timestamp":1510842600,"date":"2017-11-16","index":5527,"close":24.6,"high":25,"low":22.8,"open":23,"volume":251675},{"timestamp":1510929000,"date":"2017-11-17","index":5528,"close":25.8,"high":27.8,"low":24.4,"open":24.4,"volume":535710},{"timestamp":1511188200,"date":"2017-11-20","index":5529,"close":27.2,"high":27.6,"low":26.2,"open":26.4,"volume":268300},{"timestamp":1511274600,"date":"2017-11-21","index":5530,"close":28.2,"high":29,"low":27.4,"open":27.6,"volume":372540},{"timestamp":1511361000,"date":"2017-11-22","index":5531,"close":29.8,"high":30,"low":27.8,"open":28.6,"volume":298985}]},{"date":"2017-08-08","estimated":-3.16,"reported":-3.2,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":5446,"close":22,"high":25.4,"low":21,"open":25.4,"volume":1701720},{"timestamp":1501075800,"date":"2017-07-26","index":5447,"close":21.8,"high":22.2,"low":21.4,"open":22,"volume":334240},{"timestamp":1501162200,"date":"2017-07-27","index":5448,"close":20.4,"high":22,"low":20,"open":21.8,"volume":437950},{"timestamp":1501248600,"date":"2017-07-28","index":5449,"close":19.2,"high":20.4,"low":18.2,"open":20,"volume":623875},{"timestamp":1501507800,"date":"2017-07-31","index":5450,"close":20.8,"high":21.4,"low":19.2,"open":19.2,"volume":383575},{"timestamp":1501594200,"date":"2017-08-01","index":5451,"close":20.6,"high":21.2,"low":20.2,"open":21.2,"volume":199410},{"timestamp":1501680600,"date":"2017-08-02","index":5452,"close":19.4,"high":21,"low":19,"open":20.8,"volume":315055},{"timestamp":1501767000,"date":"2017-08-03","index":5453,"close":19.4,"high":19.8,"low":19,"open":19.4,"volume":233835},{"timestamp":1501853400,"date":"2017-08-04","index":5454,"close":20.2,"high":21.2,"low":19.4,"open":19.4,"volume":323270},{"timestamp":1502112600,"date":"2017-08-07","index":5455,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":283215},{"timestamp":1502199000,"date":"2017-08-08","index":5456,"close":19.4,"high":20.4,"low":19.2,"open":19.6,"volume":215155}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":5457,"close":19.8,"high":21.8,"low":19.8,"open":21.4,"volume":425645},{"timestamp":1502371800,"date":"2017-08-10","index":5458,"close":19.6,"high":20.2,"low":19.4,"open":20,"volume":242635},{"timestamp":1502458200,"date":"2017-08-11","index":5459,"close":20,"high":20.4,"low":19.4,"open":19.6,"volume":184450},{"timestamp":1502717400,"date":"2017-08-14","index":5460,"close":20.6,"high":21,"low":19.8,"open":20,"volume":191825},{"timestamp":1502803800,"date":"2017-08-15","index":5461,"close":20.2,"high":20.8,"low":20.2,"open":20.8,"volume":114550},{"timestamp":1502890200,"date":"2017-08-16","index":5462,"close":20.2,"high":21,"low":20,"open":20.4,"volume":104595},{"timestamp":1502976600,"date":"2017-08-17","index":5463,"close":19.8,"high":20.6,"low":19.4,"open":20,"volume":163790},{"timestamp":1503063000,"date":"2017-08-18","index":5464,"close":20,"high":20.2,"low":19.4,"open":19.4,"volume":135815},{"timestamp":1503322200,"date":"2017-08-21","index":5465,"close":20,"high":20.2,"low":19.6,"open":20,"volume":145480},{"timestamp":1503408600,"date":"2017-08-22","index":5466,"close":20,"high":20.2,"low":20,"open":20,"volume":90535},{"timestamp":1503495000,"date":"2017-08-23","index":5467,"close":20.8,"high":21.2,"low":20.4,"open":21,"volume":219650}]},{"date":"2017-05-08","estimated":-3.34,"reported":-3.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":5382,"close":16.2,"high":16.8,"low":15.6,"open":16.8,"volume":382810},{"timestamp":1493127000,"date":"2017-04-25","index":5383,"close":16.8,"high":17.2,"low":16.2,"open":16.2,"volume":285675},{"timestamp":1493213400,"date":"2017-04-26","index":5384,"close":16.6,"high":17,"low":16.4,"open":17,"volume":201645},{"timestamp":1493299800,"date":"2017-04-27","index":5385,"close":16.6,"high":17,"low":16.2,"open":16.6,"volume":177955},{"timestamp":1493386200,"date":"2017-04-28","index":5386,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":152775},{"timestamp":1493645400,"date":"2017-05-01","index":5387,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":158545},{"timestamp":1493731800,"date":"2017-05-02","index":5388,"close":16.2,"high":16.6,"low":16,"open":16.4,"volume":210410},{"timestamp":1493818200,"date":"2017-05-03","index":5389,"close":15.6,"high":16.2,"low":15.2,"open":16,"volume":319785},{"timestamp":1493904600,"date":"2017-05-04","index":5390,"close":15.2,"high":15.6,"low":15,"open":15.4,"volume":282940},{"timestamp":1493991000,"date":"2017-05-05","index":5391,"close":14.8,"high":15.2,"low":14.6,"open":15.2,"volume":204425},{"timestamp":1494250200,"date":"2017-05-08","index":5392,"close":14.6,"high":15.4,"low":14.6,"open":14.8,"volume":227315}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":5393,"close":17,"high":19.8,"low":15.6,"open":16,"volume":956385},{"timestamp":1494423000,"date":"2017-05-10","index":5394,"close":16.6,"high":17.2,"low":15.6,"open":16.8,"volume":290010},{"timestamp":1494509400,"date":"2017-05-11","index":5395,"close":18.6,"high":19.2,"low":16.4,"open":16.8,"volume":612205},{"timestamp":1494595800,"date":"2017-05-12","index":5396,"close":20,"high":21,"low":17.8,"open":18.6,"volume":891080},{"timestamp":1494855000,"date":"2017-05-15","index":5397,"close":21.8,"high":24,"low":21.2,"open":22,"volume":926185},{"timestamp":1494941400,"date":"2017-05-16","index":5398,"close":22.6,"high":23.6,"low":22,"open":22.8,"volume":502930},{"timestamp":1495027800,"date":"2017-05-17","index":5399,"close":20.6,"high":22.2,"low":20.4,"open":22,"volume":374480},{"timestamp":1495114200,"date":"2017-05-18","index":5400,"close":21.8,"high":22.2,"low":20.2,"open":20.4,"volume":226015},{"timestamp":1495200600,"date":"2017-05-19","index":5401,"close":20.8,"high":22.8,"low":20.8,"open":21.8,"volume":233770},{"timestamp":1495459800,"date":"2017-05-22","index":5402,"close":20.4,"high":21.4,"low":20,"open":21.2,"volume":225125},{"timestamp":1495546200,"date":"2017-05-23","index":5403,"close":20.4,"high":21.4,"low":19.2,"open":20.6,"volume":373205}]},{"date":"2017-02-27","estimated":-4.58,"reported":-4.2,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":5333,"close":26.8,"high":27.4,"low":26.2,"open":26.6,"volume":301735},{"timestamp":1486996200,"date":"2017-02-13","index":5334,"close":27.4,"high":28.4,"low":26.8,"open":27.6,"volume":265755},{"timestamp":1487082600,"date":"2017-02-14","index":5335,"close":28.4,"high":28.4,"low":27.2,"open":27.4,"volume":252535},{"timestamp":1487169000,"date":"2017-02-15","index":5336,"close":32.4,"high":34.6,"low":28.2,"open":28.4,"volume":1571995},{"timestamp":1487255400,"date":"2017-02-16","index":5337,"close":31.2,"high":35.6,"low":29.6,"open":33.6,"volume":1068215},{"timestamp":1487341800,"date":"2017-02-17","index":5338,"close":30.2,"high":31.2,"low":29.8,"open":31,"volume":381850},{"timestamp":1487687400,"date":"2017-02-21","index":5339,"close":29,"high":31,"low":29,"open":30.8,"volume":239230},{"timestamp":1487773800,"date":"2017-02-22","index":5340,"close":28.6,"high":30.8,"low":28.6,"open":29.6,"volume":228180},{"timestamp":1487860200,"date":"2017-02-23","index":5341,"close":27.6,"high":29.2,"low":27.4,"open":28.8,"volume":180675},{"timestamp":1487946600,"date":"2017-02-24","index":5342,"close":27.6,"high":29.4,"low":27.6,"open":28,"volume":291055},{"timestamp":1488205800,"date":"2017-02-27","index":5343,"close":32.6,"high":32.6,"low":28,"open":28.2,"volume":490670}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":5344,"close":30.2,"high":31.6,"low":29,"open":30,"volume":536580},{"timestamp":1488378600,"date":"2017-03-01","index":5345,"close":30,"high":30.8,"low":29.2,"open":30.6,"volume":351525},{"timestamp":1488465000,"date":"2017-03-02","index":5346,"close":28.6,"high":30.6,"low":28.6,"open":30.4,"volume":286070},{"timestamp":1488551400,"date":"2017-03-03","index":5347,"close":29.4,"high":29.6,"low":28.6,"open":28.6,"volume":170120},{"timestamp":1488810600,"date":"2017-03-06","index":5348,"close":29.4,"high":31,"low":28.8,"open":30,"volume":319930},{"timestamp":1488897000,"date":"2017-03-07","index":5349,"close":28.4,"high":29.6,"low":28.4,"open":29.2,"volume":209270},{"timestamp":1488983400,"date":"2017-03-08","index":5350,"close":29,"high":30,"low":28.4,"open":28.4,"volume":284240},{"timestamp":1489069800,"date":"2017-03-09","index":5351,"close":29.2,"high":29.6,"low":29,"open":29,"volume":168515},{"timestamp":1489156200,"date":"2017-03-10","index":5352,"close":29.2,"high":29.6,"low":28.8,"open":29.4,"volume":177005},{"timestamp":1489411800,"date":"2017-03-13","index":5353,"close":28.8,"high":29.2,"low":28.2,"open":29,"volume":153180},{"timestamp":1489498200,"date":"2017-03-14","index":5354,"close":27.6,"high":29,"low":27.6,"open":28.6,"volume":287890}]},{"date":"2016-11-09","estimated":-5.25,"reported":-4.8,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":5260,"close":32,"high":33.4,"low":31,"open":31,"volume":334655},{"timestamp":1477575000,"date":"2016-10-27","index":5261,"close":30.2,"high":33,"low":29.8,"open":32.2,"volume":400010},{"timestamp":1477661400,"date":"2016-10-28","index":5262,"close":28.8,"high":30.4,"low":28.4,"open":30.2,"volume":478965},{"timestamp":1477920600,"date":"2016-10-31","index":5263,"close":30.4,"high":31.4,"low":28.4,"open":29,"volume":302345},{"timestamp":1478007000,"date":"2016-11-01","index":5264,"close":29,"high":30.6,"low":28.4,"open":30.2,"volume":480340},{"timestamp":1478093400,"date":"2016-11-02","index":5265,"close":26.8,"high":29.2,"low":26.8,"open":29,"volume":348510},{"timestamp":1478179800,"date":"2016-11-03","index":5266,"close":24.4,"high":27.2,"low":24.4,"open":27,"volume":565065},{"timestamp":1478266200,"date":"2016-11-04","index":5267,"close":29,"high":30.4,"low":25,"open":25,"volume":780090},{"timestamp":1478529000,"date":"2016-11-07","index":5268,"close":29.4,"high":30.8,"low":29,"open":30,"volume":505485},{"timestamp":1478615400,"date":"2016-11-08","index":5269,"close":29,"high":30,"low":28.2,"open":29.8,"volume":263260},{"timestamp":1478701800,"date":"2016-11-09","index":5270,"close":34,"high":34,"low":28.8,"open":28.8,"volume":846745}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":5271,"close":28,"high":30.6,"low":26.4,"open":29.4,"volume":1142925},{"timestamp":1478874600,"date":"2016-11-11","index":5272,"close":27.8,"high":28.6,"low":27,"open":28.4,"volume":621400},{"timestamp":1479133800,"date":"2016-11-14","index":5273,"close":27,"high":29,"low":26.4,"open":28.6,"volume":547240},{"timestamp":1479220200,"date":"2016-11-15","index":5274,"close":27.2,"high":27.6,"low":26,"open":27.4,"volume":359055},{"timestamp":1479306600,"date":"2016-11-16","index":5275,"close":25.8,"high":27.4,"low":25.8,"open":26.2,"volume":536470},{"timestamp":1479393000,"date":"2016-11-17","index":5276,"close":26.2,"high":26.8,"low":25.2,"open":26.6,"volume":488385},{"timestamp":1479479400,"date":"2016-11-18","index":5277,"close":25.8,"high":27,"low":25.6,"open":26.4,"volume":320330},{"timestamp":1479738600,"date":"2016-11-21","index":5278,"close":26,"high":26.4,"low":25.8,"open":26.2,"volume":291220},{"timestamp":1479825000,"date":"2016-11-22","index":5279,"close":25.2,"high":26.4,"low":25.2,"open":26.4,"volume":307460},{"timestamp":1479911400,"date":"2016-11-23","index":5280,"close":25.8,"high":25.8,"low":24.4,"open":25.2,"volume":303535},{"timestamp":1480084200,"date":"2016-11-25","index":5281,"close":26.2,"high":26.4,"low":25.2,"open":25.6,"volume":181395}]},{"date":"2016-08-09","estimated":-5.05,"reported":-5.8,"pre":[{"timestamp":1469539800,"date":"2016-07-26","index":5195,"close":147.4,"high":147.6,"low":144.6,"open":146.6,"volume":181350},{"timestamp":1469626200,"date":"2016-07-27","index":5196,"close":148.2,"high":150,"low":146.4,"open":148.4,"volume":262965},{"timestamp":1469712600,"date":"2016-07-28","index":5197,"close":147.6,"high":149.6,"low":144.6,"open":149.6,"volume":175830},{"timestamp":1469799000,"date":"2016-07-29","index":5198,"close":146.4,"high":148.8,"low":142.2,"open":146.4,"volume":203340},{"timestamp":1470058200,"date":"2016-08-01","index":5199,"close":147,"high":149.8,"low":145.2,"open":147.4,"volume":205360},{"timestamp":1470144600,"date":"2016-08-02","index":5200,"close":143.8,"high":147.8,"low":141.2,"open":147.2,"volume":180930},{"timestamp":1470231000,"date":"2016-08-03","index":5201,"close":152.2,"high":153,"low":143.6,"open":144.4,"volume":215885},{"timestamp":1470317400,"date":"2016-08-04","index":5202,"close":150.2,"high":155.8,"low":150.2,"open":153.6,"volume":167495},{"timestamp":1470403800,"date":"2016-08-05","index":5203,"close":152.8,"high":154,"low":150.2,"open":151,"volume":136575},{"timestamp":1470663000,"date":"2016-08-08","index":5204,"close":150.4,"high":154.8,"low":150,"open":154,"volume":140645},{"timestamp":1470749400,"date":"2016-08-09","index":5205,"close":151.4,"high":153.6,"low":149.2,"open":152,"volume":189685}],"post":[{"timestamp":1470835800,"date":"2016-08-10","index":5206,"close":136.6,"high":147.4,"low":134.4,"open":146.6,"volume":555165},{"timestamp":1470922200,"date":"2016-08-11","index":5207,"close":137.2,"high":139.2,"low":134.2,"open":138,"volume":283760},{"timestamp":1471008600,"date":"2016-08-12","index":5208,"close":140.8,"high":142.8,"low":137.2,"open":138.4,"volume":408975},{"timestamp":1471267800,"date":"2016-08-15","index":5209,"close":150.2,"high":152.4,"low":142,"open":142.4,"volume":237350},{"timestamp":1471354200,"date":"2016-08-16","index":5210,"close":147.6,"high":152.2,"low":147,"open":151,"volume":225820},{"timestamp":1471440600,"date":"2016-08-17","index":5211,"close":147.2,"high":149,"low":145.6,"open":148,"volume":135890},{"timestamp":1471527000,"date":"2016-08-18","index":5212,"close":143.8,"high":148.2,"low":142.8,"open":147.8,"volume":279225},{"timestamp":1471613400,"date":"2016-08-19","index":5213,"close":140.4,"high":143.4,"low":139.2,"open":143.2,"volume":275700},{"timestamp":1471872600,"date":"2016-08-22","index":5214,"close":144.6,"high":144.6,"low":138,"open":140.4,"volume":206575},{"timestamp":1471959000,"date":"2016-08-23","index":5215,"close":148,"high":149.4,"low":145.4,"open":145.8,"volume":134185},{"timestamp":1472045400,"date":"2016-08-24","index":5216,"close":139.8,"high":151.8,"low":139.4,"open":148,"volume":394870}]},{"date":"2016-05-04","estimated":-5.42,"reported":-5.8,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":5128,"close":104.6,"high":106.8,"low":102.4,"open":105.8,"volume":207005},{"timestamp":1461245400,"date":"2016-04-21","index":5129,"close":110,"high":110.2,"low":103.6,"open":105,"volume":206085},{"timestamp":1461331800,"date":"2016-04-22","index":5130,"close":112,"high":112,"low":106.6,"open":109.8,"volume":231080},{"timestamp":1461591000,"date":"2016-04-25","index":5131,"close":109,"high":112.6,"low":108.2,"open":112,"volume":153950},{"timestamp":1461677400,"date":"2016-04-26","index":5132,"close":110,"high":111,"low":105.2,"open":109.2,"volume":276445},{"timestamp":1461763800,"date":"2016-04-27","index":5133,"close":109.4,"high":110.8,"low":107.6,"open":108.8,"volume":259715},{"timestamp":1461850200,"date":"2016-04-28","index":5134,"close":109,"high":113.6,"low":108,"open":108.6,"volume":279770},{"timestamp":1461936600,"date":"2016-04-29","index":5135,"close":104.8,"high":109.8,"low":104.8,"open":108.6,"volume":265475},{"timestamp":1462195800,"date":"2016-05-02","index":5136,"close":106.4,"high":106.6,"low":101.4,"open":106,"volume":258365},{"timestamp":1462282200,"date":"2016-05-03","index":5137,"close":100.6,"high":105.4,"low":100.2,"open":104.2,"volume":237890},{"timestamp":1462368600,"date":"2016-05-04","index":5138,"close":95.6,"high":102.8,"low":95.2,"open":101.8,"volume":352700}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":5139,"close":91.6,"high":96.4,"low":90.2,"open":94.2,"volume":316835},{"timestamp":1462541400,"date":"2016-05-06","index":5140,"close":92.2,"high":93.4,"low":89.8,"open":91.4,"volume":241315},{"timestamp":1462800600,"date":"2016-05-09","index":5141,"close":95.8,"high":96.4,"low":89.8,"open":90.4,"volume":289245},{"timestamp":1462887000,"date":"2016-05-10","index":5142,"close":93.4,"high":98,"low":89.8,"open":96,"volume":312775},{"timestamp":1462973400,"date":"2016-05-11","index":5143,"close":89.2,"high":94,"low":88.8,"open":92.8,"volume":159325},{"timestamp":1463059800,"date":"2016-05-12","index":5144,"close":86.6,"high":91.2,"low":85.4,"open":89.2,"volume":182585},{"timestamp":1463146200,"date":"2016-05-13","index":5145,"close":88.2,"high":89.4,"low":86,"open":86,"volume":166880},{"timestamp":1463405400,"date":"2016-05-16","index":5146,"close":93.8,"high":94,"low":87.8,"open":88.8,"volume":213550},{"timestamp":1463491800,"date":"2016-05-17","index":5147,"close":97,"high":101,"low":93.4,"open":93.6,"volume":318695},{"timestamp":1463578200,"date":"2016-05-18","index":5148,"close":103,"high":103.2,"low":96.6,"open":96.8,"volume":311130},{"timestamp":1463664600,"date":"2016-05-19","index":5149,"close":102,"high":106.2,"low":100,"open":102.4,"volume":198480}]},{"date":"2016-02-29","estimated":-2.85,"reported":-5.8,"pre":[{"timestamp":1455287400,"date":"2016-02-12","index":5082,"close":92.2,"high":93.6,"low":89.6,"open":92.8,"volume":312665},{"timestamp":1455633000,"date":"2016-02-16","index":5083,"close":98,"high":102,"low":94,"open":96,"volume":416025},{"timestamp":1455719400,"date":"2016-02-17","index":5084,"close":101.4,"high":102.8,"low":98.2,"open":100.8,"volume":404830},{"timestamp":1455805800,"date":"2016-02-18","index":5085,"close":97.2,"high":104,"low":96.8,"open":103.2,"volume":390415},{"timestamp":1455892200,"date":"2016-02-19","index":5086,"close":101.2,"high":102.6,"low":94,"open":96.4,"volume":434865},{"timestamp":1456151400,"date":"2016-02-22","index":5087,"close":100.6,"high":104.4,"low":100,"open":103.4,"volume":250695},{"timestamp":1456237800,"date":"2016-02-23","index":5088,"close":96.6,"high":102,"low":96.4,"open":100.2,"volume":193880},{"timestamp":1456324200,"date":"2016-02-24","index":5089,"close":95.8,"high":96.8,"low":90.2,"open":95.6,"volume":302650},{"timestamp":1456410600,"date":"2016-02-25","index":5090,"close":91.8,"high":97.8,"low":91,"open":95.6,"volume":299840},{"timestamp":1456497000,"date":"2016-02-26","index":5091,"close":94.2,"high":95,"low":90.6,"open":93.4,"volume":273675},{"timestamp":1456756200,"date":"2016-02-29","index":5092,"close":87.2,"high":96,"low":84.4,"open":93.2,"volume":606250}],"post":[{"timestamp":1456842600,"date":"2016-03-01","index":5093,"close":94,"high":96.4,"low":87,"open":89,"volume":881285},{"timestamp":1456929000,"date":"2016-03-02","index":5094,"close":96.4,"high":97.8,"low":91.4,"open":94.2,"volume":484375},{"timestamp":1457015400,"date":"2016-03-03","index":5095,"close":95.8,"high":97.4,"low":94,"open":96.6,"volume":391575},{"timestamp":1457101800,"date":"2016-03-04","index":5096,"close":97.2,"high":99.8,"low":94.6,"open":96.6,"volume":302560},{"timestamp":1457361000,"date":"2016-03-07","index":5097,"close":102.8,"high":106.6,"low":95,"open":96.6,"volume":337920},{"timestamp":1457447400,"date":"2016-03-08","index":5098,"close":97.6,"high":103.8,"low":97.2,"open":103.6,"volume":315605},{"timestamp":1457533800,"date":"2016-03-09","index":5099,"close":98.2,"high":99.6,"low":94.6,"open":98.2,"volume":185575},{"timestamp":1457620200,"date":"2016-03-10","index":5100,"close":95,"high":101.2,"low":92.6,"open":99.2,"volume":221845},{"timestamp":1457706600,"date":"2016-03-11","index":5101,"close":97.6,"high":97.8,"low":93.4,"open":96.8,"volume":177190},{"timestamp":1457962200,"date":"2016-03-14","index":5102,"close":107.6,"high":110,"low":95.8,"open":96.8,"volume":429960},{"timestamp":1458048600,"date":"2016-03-15","index":5103,"close":99.8,"high":107.4,"low":99,"open":107,"volume":299390}]},{"date":"2015-11-09","estimated":-1.87,"reported":-2.4,"pre":[{"timestamp":1445866200,"date":"2015-10-26","index":5007,"close":138.4,"high":141.4,"low":136.4,"open":140,"volume":201425},{"timestamp":1445952600,"date":"2015-10-27","index":5008,"close":140,"high":140.8,"low":134.6,"open":137,"volume":220690},{"timestamp":1446039000,"date":"2015-10-28","index":5009,"close":146.8,"high":147,"low":137,"open":140,"volume":219355},{"timestamp":1446125400,"date":"2015-10-29","index":5010,"close":137.6,"high":147.2,"low":137.2,"open":146,"volume":215975},{"timestamp":1446211800,"date":"2015-10-30","index":5011,"close":135,"high":140,"low":133.6,"open":138.2,"volume":245825},{"timestamp":1446474600,"date":"2015-11-02","index":5012,"close":153.6,"high":154.8,"low":135.8,"open":135.8,"volume":318695},{"timestamp":1446561000,"date":"2015-11-03","index":5013,"close":158,"high":160.6,"low":146.6,"open":152,"volume":307860},{"timestamp":1446647400,"date":"2015-11-04","index":5014,"close":161,"high":165.2,"low":156.4,"open":164.2,"volume":301875},{"timestamp":1446733800,"date":"2015-11-05","index":5015,"close":155.6,"high":161,"low":154,"open":160.4,"volume":200935},{"timestamp":1446820200,"date":"2015-11-06","index":5016,"close":160,"high":162.6,"low":151.2,"open":155.4,"volume":320300},{"timestamp":1447079400,"date":"2015-11-09","index":5017,"close":150,"high":161.4,"low":141,"open":146.2,"volume":705925}],"post":[{"timestamp":1447165800,"date":"2015-11-10","index":5018,"close":140.4,"high":150,"low":135.4,"open":150,"volume":454280},{"timestamp":1447252200,"date":"2015-11-11","index":5019,"close":135.8,"high":142.2,"low":135.8,"open":140.4,"volume":230670},{"timestamp":1447338600,"date":"2015-11-12","index":5020,"close":131.8,"high":135,"low":131.4,"open":134.4,"volume":163465},{"timestamp":1447425000,"date":"2015-11-13","index":5021,"close":134.4,"high":135.8,"low":130,"open":131,"volume":159725},{"timestamp":1447684200,"date":"2015-11-16","index":5022,"close":140.2,"high":140.2,"low":133,"open":133.4,"volume":245510},{"timestamp":1447770600,"date":"2015-11-17","index":5023,"close":149.4,"high":153.8,"low":140,"open":141.6,"volume":354650},{"timestamp":1447857000,"date":"2015-11-18","index":5024,"close":153.2,"high":153.2,"low":146.8,"open":149.4,"volume":203415},{"timestamp":1447943400,"date":"2015-11-19","index":5025,"close":140.8,"high":154,"low":139.8,"open":153.8,"volume":262815},{"timestamp":1448029800,"date":"2015-11-20","index":5026,"close":143.8,"high":145.6,"low":139.2,"open":141.4,"volume":171225},{"timestamp":1448289000,"date":"2015-11-23","index":5027,"close":150.4,"high":153,"low":142.2,"open":143.4,"volume":175740},{"timestamp":1448375400,"date":"2015-11-24","index":5028,"close":154,"high":155.4,"low":147.6,"open":149,"volume":165730}]},{"date":"2015-08-10","estimated":-1.86,"reported":-1.6,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4943,"close":232.4,"high":235,"low":221.6,"open":235,"volume":219995},{"timestamp":1438090200,"date":"2015-07-28","index":4944,"close":244,"high":246,"low":230.6,"open":234,"volume":167845},{"timestamp":1438176600,"date":"2015-07-29","index":4945,"close":238.8,"high":244.8,"low":234.2,"open":242.4,"volume":144155},{"timestamp":1438263000,"date":"2015-07-30","index":4946,"close":242.2,"high":245,"low":235.2,"open":244.6,"volume":149525},{"timestamp":1438349400,"date":"2015-07-31","index":4947,"close":241.2,"high":246.6,"low":237.4,"open":242.6,"volume":134725},{"timestamp":1438608600,"date":"2015-08-03","index":4948,"close":242.4,"high":249.6,"low":238.4,"open":244.2,"volume":148095},{"timestamp":1438695000,"date":"2015-08-04","index":4949,"close":235.2,"high":243.8,"low":230.4,"open":242.8,"volume":217270},{"timestamp":1438781400,"date":"2015-08-05","index":4950,"close":239.8,"high":243.8,"low":235.4,"open":236,"volume":121890},{"timestamp":1438867800,"date":"2015-08-06","index":4951,"close":228.4,"high":241.4,"low":226.4,"open":239.6,"volume":171175},{"timestamp":1438954200,"date":"2015-08-07","index":4952,"close":216.6,"high":224.6,"low":210.4,"open":224.2,"volume":299265},{"timestamp":1439213400,"date":"2015-08-10","index":4953,"close":223.8,"high":224.8,"low":217.6,"open":217.6,"volume":237965}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4954,"close":277.8,"high":300.2,"low":246.2,"open":246.6,"volume":1545490},{"timestamp":1439386200,"date":"2015-08-12","index":4955,"close":273,"high":275.8,"low":256.4,"open":272.8,"volume":400995},{"timestamp":1439472600,"date":"2015-08-13","index":4956,"close":268.8,"high":289.8,"low":268.4,"open":279.4,"volume":386740},{"timestamp":1439559000,"date":"2015-08-14","index":4957,"close":266,"high":276.8,"low":260.6,"open":267.6,"volume":255770},{"timestamp":1439818200,"date":"2015-08-17","index":4958,"close":282.8,"high":285,"low":264,"open":266,"volume":218015},{"timestamp":1439904600,"date":"2015-08-18","index":4959,"close":269.8,"high":283.6,"low":269.2,"open":283,"volume":191840},{"timestamp":1439991000,"date":"2015-08-19","index":4960,"close":262.4,"high":272.2,"low":260.2,"open":268,"volume":192330},{"timestamp":1440077400,"date":"2015-08-20","index":4961,"close":246.8,"high":264.6,"low":246.6,"open":260,"volume":223385},{"timestamp":1440163800,"date":"2015-08-21","index":4962,"close":243,"high":251,"low":233.6,"open":238,"volume":242965},{"timestamp":1440423000,"date":"2015-08-24","index":4963,"close":214.6,"high":232,"low":202,"open":219,"volume":380635},{"timestamp":1440509400,"date":"2015-08-25","index":4964,"close":205,"high":231.2,"low":204.8,"open":231.2,"volume":286200}]},{"date":"2015-05-07","estimated":-2.29,"reported":-2,"pre":[{"timestamp":1429795800,"date":"2015-04-23","index":4878,"close":173,"high":173.8,"low":168,"open":169.8,"volume":110705},{"timestamp":1429882200,"date":"2015-04-24","index":4879,"close":171.6,"high":176.2,"low":171.6,"open":173,"volume":120470},{"timestamp":1430141400,"date":"2015-04-27","index":4880,"close":164.6,"high":177.6,"low":164.4,"open":172.8,"volume":267360},{"timestamp":1430227800,"date":"2015-04-28","index":4881,"close":163.6,"high":169,"low":158.6,"open":165,"volume":195740},{"timestamp":1430314200,"date":"2015-04-29","index":4882,"close":160.6,"high":167.2,"low":158,"open":162.4,"volume":202805},{"timestamp":1430400600,"date":"2015-04-30","index":4883,"close":154.6,"high":163.6,"low":153,"open":160.2,"volume":450790},{"timestamp":1430487000,"date":"2015-05-01","index":4884,"close":159,"high":159.2,"low":153.8,"open":156.6,"volume":177245},{"timestamp":1430746200,"date":"2015-05-04","index":4885,"close":160.8,"high":163.4,"low":158.4,"open":159.4,"volume":152780},{"timestamp":1430832600,"date":"2015-05-05","index":4886,"close":153.2,"high":161,"low":152,"open":160.2,"volume":253530},{"timestamp":1430919000,"date":"2015-05-06","index":4887,"close":157.6,"high":159,"low":153,"open":154.4,"volume":176040},{"timestamp":1431005400,"date":"2015-05-07","index":4888,"close":157.8,"high":159.6,"low":153.6,"open":156,"volume":144010}],"post":[{"timestamp":1431091800,"date":"2015-05-08","index":4889,"close":164.6,"high":166.4,"low":157,"open":157.8,"volume":200020},{"timestamp":1431351000,"date":"2015-05-11","index":4890,"close":170.4,"high":171.8,"low":164.6,"open":165,"volume":139915},{"timestamp":1431437400,"date":"2015-05-12","index":4891,"close":170.2,"high":172.4,"low":166.4,"open":169.4,"volume":118060},{"timestamp":1431523800,"date":"2015-05-13","index":4892,"close":169.4,"high":173.4,"low":168.6,"open":171.6,"volume":94430},{"timestamp":1431610200,"date":"2015-05-14","index":4893,"close":172.6,"high":174.8,"low":165.6,"open":170.4,"volume":118650},{"timestamp":1431696600,"date":"2015-05-15","index":4894,"close":170.8,"high":173.4,"low":168.6,"open":172.8,"volume":79620},{"timestamp":1431955800,"date":"2015-05-18","index":4895,"close":174.4,"high":175,"low":168.6,"open":170,"volume":110965},{"timestamp":1432042200,"date":"2015-05-19","index":4896,"close":174.8,"high":176.2,"low":173,"open":174.6,"volume":65230},{"timestamp":1432128600,"date":"2015-05-20","index":4897,"close":176.8,"high":178.8,"low":172.2,"open":174.8,"volume":84245},{"timestamp":1432215000,"date":"2015-05-21","index":4898,"close":177.2,"high":178.2,"low":175,"open":175.8,"volume":71605},{"timestamp":1432301400,"date":"2015-05-22","index":4899,"close":177.4,"high":179.8,"low":176.2,"open":176.8,"volume":75455}]},{"date":"2015-02-26","estimated":-1.67,"reported":-2.6,"pre":[{"timestamp":1423665000,"date":"2015-02-11","index":4829,"close":164.8,"high":171,"low":161.8,"open":164.6,"volume":181070},{"timestamp":1423751400,"date":"2015-02-12","index":4830,"close":168,"high":169.8,"low":164.8,"open":168,"volume":158895},{"timestamp":1423837800,"date":"2015-02-13","index":4831,"close":176,"high":176.8,"low":164.8,"open":168,"volume":277455},{"timestamp":1424183400,"date":"2015-02-17","index":4832,"close":176.4,"high":184.6,"low":174.2,"open":178.4,"volume":364360},{"timestamp":1424269800,"date":"2015-02-18","index":4833,"close":181.4,"high":182,"low":176,"open":176.4,"volume":226770},{"timestamp":1424356200,"date":"2015-02-19","index":4834,"close":185,"high":187.2,"low":180,"open":180,"volume":166745},{"timestamp":1424442600,"date":"2015-02-20","index":4835,"close":190.2,"high":194,"low":183.2,"open":185.4,"volume":233290},{"timestamp":1424701800,"date":"2015-02-23","index":4836,"close":189.8,"high":196.6,"low":188.2,"open":192.6,"volume":324225},{"timestamp":1424788200,"date":"2015-02-24","index":4837,"close":186.2,"high":192.8,"low":182.2,"open":189.6,"volume":287445},{"timestamp":1424874600,"date":"2015-02-25","index":4838,"close":186.6,"high":188.4,"low":168,"open":185,"volume":355145},{"timestamp":1424961000,"date":"2015-02-26","index":4839,"close":186.2,"high":188.2,"low":180.8,"open":186.8,"volume":174465}],"post":[{"timestamp":1425047400,"date":"2015-02-27","index":4840,"close":183,"high":185,"low":170.2,"open":173,"volume":263085},{"timestamp":1425306600,"date":"2015-03-02","index":4841,"close":178.4,"high":182,"low":173.8,"open":180.6,"volume":319135},{"timestamp":1425393000,"date":"2015-03-03","index":4842,"close":171.4,"high":177.8,"low":167.6,"open":177,"volume":542985},{"timestamp":1425479400,"date":"2015-03-04","index":4843,"close":176.6,"high":177.8,"low":167.2,"open":170,"volume":189995},{"timestamp":1425565800,"date":"2015-03-05","index":4844,"close":178.8,"high":184.4,"low":177,"open":177.8,"volume":217775},{"timestamp":1425652200,"date":"2015-03-06","index":4845,"close":176,"high":179.4,"low":173,"open":177.4,"volume":182205},{"timestamp":1425907800,"date":"2015-03-09","index":4846,"close":175.8,"high":178,"low":170.6,"open":177.2,"volume":157700},{"timestamp":1425994200,"date":"2015-03-10","index":4847,"close":180.4,"high":183.4,"low":172.6,"open":173.2,"volume":175905},{"timestamp":1426080600,"date":"2015-03-11","index":4848,"close":180.4,"high":184.2,"low":177.6,"open":181.2,"volume":188905},{"timestamp":1426167000,"date":"2015-03-12","index":4849,"close":185.8,"high":186.8,"low":179.8,"open":181.2,"volume":195995},{"timestamp":1426253400,"date":"2015-03-13","index":4850,"close":185.8,"high":188,"low":180.2,"open":184.8,"volume":191665}]},{"date":"2014-11-05","estimated":-1.37,"reported":-1.6,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":4753,"close":97,"high":100.6,"low":96.8,"open":99.6,"volume":147795},{"timestamp":1414071000,"date":"2014-10-23","index":4754,"close":99.8,"high":101.4,"low":96.6,"open":98.4,"volume":137975},{"timestamp":1414157400,"date":"2014-10-24","index":4755,"close":102.6,"high":105,"low":99.8,"open":100.4,"volume":287575},{"timestamp":1414416600,"date":"2014-10-27","index":4756,"close":116,"high":117,"low":105.4,"open":109.4,"volume":1166895},{"timestamp":1414503000,"date":"2014-10-28","index":4757,"close":109.6,"high":116.4,"low":108.4,"open":114,"volume":549295},{"timestamp":1414589400,"date":"2014-10-29","index":4758,"close":108.2,"high":111,"low":106.2,"open":110,"volume":250765},{"timestamp":1414675800,"date":"2014-10-30","index":4759,"close":112.6,"high":115,"low":111.2,"open":114.8,"volume":311390},{"timestamp":1414762200,"date":"2014-10-31","index":4760,"close":112,"high":113.8,"low":110.2,"open":113.2,"volume":243070},{"timestamp":1415025000,"date":"2014-11-03","index":4761,"close":110.4,"high":113.6,"low":108,"open":112,"volume":170120},{"timestamp":1415111400,"date":"2014-11-04","index":4762,"close":111,"high":112,"low":108,"open":109.6,"volume":123975},{"timestamp":1415197800,"date":"2014-11-05","index":4763,"close":102.6,"high":111,"low":102.4,"open":109.4,"volume":200915}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":4764,"close":103,"high":106.2,"low":98.8,"open":103.8,"volume":168195},{"timestamp":1415370600,"date":"2014-11-07","index":4765,"close":99,"high":102.2,"low":98.2,"open":102.2,"volume":190500},{"timestamp":1415629800,"date":"2014-11-10","index":4766,"close":104.2,"high":104.4,"low":98.6,"open":98.8,"volume":148930},{"timestamp":1415716200,"date":"2014-11-11","index":4767,"close":105.8,"high":107.6,"low":102.4,"open":103.6,"volume":144630},{"timestamp":1415802600,"date":"2014-11-12","index":4768,"close":104.8,"high":105,"low":102.6,"open":104.6,"volume":93785},{"timestamp":1415889000,"date":"2014-11-13","index":4769,"close":103.8,"high":106.8,"low":103.6,"open":104.6,"volume":82635},{"timestamp":1415975400,"date":"2014-11-14","index":4770,"close":105.6,"high":105.8,"low":101.8,"open":103.6,"volume":119610},{"timestamp":1416234600,"date":"2014-11-17","index":4771,"close":98,"high":106.2,"low":97.8,"open":105.4,"volume":218580},{"timestamp":1416321000,"date":"2014-11-18","index":4772,"close":100.2,"high":101,"low":97.8,"open":99.6,"volume":85085},{"timestamp":1416407400,"date":"2014-11-19","index":4773,"close":96.8,"high":100.4,"low":96.6,"open":99.6,"volume":109190},{"timestamp":1416493800,"date":"2014-11-20","index":4774,"close":100.8,"high":101.6,"low":98.6,"open":100.6,"volume":184655}]},{"date":"2014-08-06","estimated":-1.35,"reported":-1.6,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":4689,"close":90.8,"high":91,"low":86.6,"open":87,"volume":139415},{"timestamp":1406208600,"date":"2014-07-24","index":4690,"close":89.4,"high":91.8,"low":89,"open":91.2,"volume":97885},{"timestamp":1406295000,"date":"2014-07-25","index":4691,"close":88,"high":89.2,"low":86,"open":89,"volume":92625},{"timestamp":1406554200,"date":"2014-07-28","index":4692,"close":85.8,"high":87.8,"low":83.6,"open":87.6,"volume":93995},{"timestamp":1406640600,"date":"2014-07-29","index":4693,"close":90,"high":90.8,"low":85.6,"open":86.2,"volume":143760},{"timestamp":1406727000,"date":"2014-07-30","index":4694,"close":91.2,"high":92.6,"low":89.6,"open":91.8,"volume":152960},{"timestamp":1406813400,"date":"2014-07-31","index":4695,"close":86.8,"high":90,"low":86,"open":89.6,"volume":289920},{"timestamp":1406899800,"date":"2014-08-01","index":4696,"close":85.4,"high":87.6,"low":83.8,"open":86.6,"volume":125385},{"timestamp":1407159000,"date":"2014-08-04","index":4697,"close":88,"high":89.8,"low":83.4,"open":86,"volume":143650},{"timestamp":1407245400,"date":"2014-08-05","index":4698,"close":88.8,"high":90.8,"low":87,"open":88.4,"volume":167000},{"timestamp":1407331800,"date":"2014-08-06","index":4699,"close":91.6,"high":93.6,"low":87.2,"open":88.4,"volume":166465}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":4700,"close":84.4,"high":87.6,"low":82,"open":86.6,"volume":184350},{"timestamp":1407504600,"date":"2014-08-08","index":4701,"close":86.8,"high":87.4,"low":82.8,"open":84.6,"volume":141110},{"timestamp":1407763800,"date":"2014-08-11","index":4702,"close":89.4,"high":90.4,"low":86.2,"open":87.4,"volume":129290},{"timestamp":1407850200,"date":"2014-08-12","index":4703,"close":86.8,"high":90.2,"low":86.4,"open":89,"volume":110785},{"timestamp":1407936600,"date":"2014-08-13","index":4704,"close":88.6,"high":90.6,"low":87.4,"open":90.6,"volume":301780},{"timestamp":1408023000,"date":"2014-08-14","index":4705,"close":93,"high":93.4,"low":88.6,"open":89.2,"volume":223925},{"timestamp":1408109400,"date":"2014-08-15","index":4706,"close":92.8,"high":95.6,"low":89.8,"open":95,"volume":197585},{"timestamp":1408368600,"date":"2014-08-18","index":4707,"close":93.6,"high":95.4,"low":92.8,"open":95.2,"volume":152920},{"timestamp":1408455000,"date":"2014-08-19","index":4708,"close":92,"high":94,"low":90.8,"open":93.8,"volume":103465},{"timestamp":1408541400,"date":"2014-08-20","index":4709,"close":90.2,"high":92.2,"low":90,"open":91.2,"volume":88100},{"timestamp":1408627800,"date":"2014-08-21","index":4710,"close":89.6,"high":91,"low":89.2,"open":90.6,"volume":94255}]},{"date":"2014-05-07","estimated":-1.44,"reported":-1.4,"pre":[{"timestamp":1398259800,"date":"2014-04-23","index":4626,"close":83.4,"high":87.2,"low":81.4,"open":86.8,"volume":104235},{"timestamp":1398346200,"date":"2014-04-24","index":4627,"close":82.6,"high":84.2,"low":78.4,"open":83.8,"volume":138010},{"timestamp":1398432600,"date":"2014-04-25","index":4628,"close":77.8,"high":82,"low":77.4,"open":80.6,"volume":151445},{"timestamp":1398691800,"date":"2014-04-28","index":4629,"close":78.8,"high":80.2,"low":74,"open":78.6,"volume":173195},{"timestamp":1398778200,"date":"2014-04-29","index":4630,"close":89.8,"high":92.6,"low":81,"open":85,"volume":475465},{"timestamp":1398864600,"date":"2014-04-30","index":4631,"close":87.6,"high":90.6,"low":86,"open":90.2,"volume":241770},{"timestamp":1398951000,"date":"2014-05-01","index":4632,"close":86.6,"high":88.6,"low":84.6,"open":87,"volume":173780},{"timestamp":1399037400,"date":"2014-05-02","index":4633,"close":86.6,"high":88.8,"low":82.6,"open":87.4,"volume":215355},{"timestamp":1399296600,"date":"2014-05-05","index":4634,"close":87,"high":88,"low":84.4,"open":85.4,"volume":110530},{"timestamp":1399383000,"date":"2014-05-06","index":4635,"close":82.2,"high":87.8,"low":82,"open":86.6,"volume":122695},{"timestamp":1399469400,"date":"2014-05-07","index":4636,"close":80.2,"high":83.8,"low":77.2,"open":82.6,"volume":186210}],"post":[{"timestamp":1399555800,"date":"2014-05-08","index":4637,"close":76.4,"high":83,"low":76,"open":78,"volume":169240},{"timestamp":1399642200,"date":"2014-05-09","index":4638,"close":79.4,"high":81,"low":76,"open":76,"volume":149945},{"timestamp":1399901400,"date":"2014-05-12","index":4639,"close":85.4,"high":86.8,"low":80.2,"open":80.6,"volume":220380},{"timestamp":1399987800,"date":"2014-05-13","index":4640,"close":84.6,"high":86.4,"low":83.2,"open":84.6,"volume":140080},{"timestamp":1400074200,"date":"2014-05-14","index":4641,"close":85,"high":89.4,"low":82.4,"open":84.8,"volume":160030},{"timestamp":1400160600,"date":"2014-05-15","index":4642,"close":83.6,"high":86.4,"low":80.8,"open":84.4,"volume":152970},{"timestamp":1400247000,"date":"2014-05-16","index":4643,"close":83,"high":84.6,"low":81.6,"open":84,"volume":144685},{"timestamp":1400506200,"date":"2014-05-19","index":4644,"close":91.6,"high":92.6,"low":82.8,"open":83.4,"volume":277410},{"timestamp":1400592600,"date":"2014-05-20","index":4645,"close":88.2,"high":93.8,"low":87.6,"open":92,"volume":194820},{"timestamp":1400679000,"date":"2014-05-21","index":4646,"close":87.4,"high":90.8,"low":86.4,"open":89,"volume":90060},{"timestamp":1400765400,"date":"2014-05-22","index":4647,"close":90.6,"high":92.2,"low":87.4,"open":87.4,"volume":124530}]},{"date":"2014-03-10","estimated":-1.52,"reported":-1.4,"pre":[{"timestamp":1393252200,"date":"2014-02-24","index":4585,"close":120.2,"high":123.4,"low":115.2,"open":115.4,"volume":270285},{"timestamp":1393338600,"date":"2014-02-25","index":4586,"close":121.6,"high":127,"low":120.6,"open":122,"volume":186090},{"timestamp":1393425000,"date":"2014-02-26","index":4587,"close":123.4,"high":125,"low":119.6,"open":122.2,"volume":168960},{"timestamp":1393511400,"date":"2014-02-27","index":4588,"close":133,"high":138.4,"low":123.4,"open":123.4,"volume":375595},{"timestamp":1393597800,"date":"2014-02-28","index":4589,"close":128,"high":139,"low":123.8,"open":139,"volume":387140},{"timestamp":1393857000,"date":"2014-03-03","index":4590,"close":126,"high":127.8,"low":120.2,"open":125,"volume":274020},{"timestamp":1393943400,"date":"2014-03-04","index":4591,"close":127.6,"high":131,"low":125.6,"open":128,"volume":671820},{"timestamp":1394029800,"date":"2014-03-05","index":4592,"close":127.4,"high":133,"low":126.6,"open":129.4,"volume":182240},{"timestamp":1394116200,"date":"2014-03-06","index":4593,"close":121,"high":129.4,"low":117.2,"open":127,"volume":217740},{"timestamp":1394202600,"date":"2014-03-07","index":4594,"close":119,"high":122.8,"low":116.4,"open":122.2,"volume":171745},{"timestamp":1394458200,"date":"2014-03-10","index":4595,"close":117.2,"high":120.2,"low":113.2,"open":120,"volume":216440}],"post":[{"timestamp":1394544600,"date":"2014-03-11","index":4596,"close":118,"high":131.8,"low":117,"open":125.4,"volume":481685},{"timestamp":1394631000,"date":"2014-03-12","index":4597,"close":113.4,"high":115.4,"low":110.6,"open":115.2,"volume":194680},{"timestamp":1394717400,"date":"2014-03-13","index":4598,"close":108,"high":115.8,"low":106.4,"open":114.2,"volume":270715},{"timestamp":1394803800,"date":"2014-03-14","index":4599,"close":107.4,"high":110.2,"low":103.8,"open":107,"volume":213865},{"timestamp":1395063000,"date":"2014-03-17","index":4600,"close":105.2,"high":112,"low":101.2,"open":111.8,"volume":244030},{"timestamp":1395149400,"date":"2014-03-18","index":4601,"close":107.2,"high":109.4,"low":103.2,"open":105,"volume":225600},{"timestamp":1395235800,"date":"2014-03-19","index":4602,"close":102.8,"high":108.6,"low":101.4,"open":107.4,"volume":251765},{"timestamp":1395322200,"date":"2014-03-20","index":4603,"close":99.2,"high":104,"low":97.2,"open":102.4,"volume":235310},{"timestamp":1395408600,"date":"2014-03-21","index":4604,"close":93.6,"high":100,"low":89.2,"open":98.8,"volume":545795},{"timestamp":1395667800,"date":"2014-03-24","index":4605,"close":82.6,"high":94.4,"low":78.8,"open":93.6,"volume":686195},{"timestamp":1395754200,"date":"2014-03-25","index":4606,"close":89.6,"high":91.2,"low":81.2,"open":85,"volume":372695}]},{"date":"2013-11-07","estimated":-1.2,"reported":-1.8,"pre":[{"timestamp":1382621400,"date":"2013-10-24","index":4503,"close":58,"high":58.6,"low":55.6,"open":56.4,"volume":68145},{"timestamp":1382707800,"date":"2013-10-25","index":4504,"close":57.6,"high":58.8,"low":57,"open":58.6,"volume":59750},{"timestamp":1382967000,"date":"2013-10-28","index":4505,"close":56.8,"high":58.4,"low":55.8,"open":57.4,"volume":61265},{"timestamp":1383053400,"date":"2013-10-29","index":4506,"close":57.8,"high":58,"low":56,"open":57.4,"volume":66140},{"timestamp":1383139800,"date":"2013-10-30","index":4507,"close":62,"high":64.4,"low":59.6,"open":60.4,"volume":387495},{"timestamp":1383226200,"date":"2013-10-31","index":4508,"close":62,"high":63.2,"low":59.2,"open":63,"volume":433005},{"timestamp":1383312600,"date":"2013-11-01","index":4509,"close":60.8,"high":62.8,"low":59.2,"open":61.6,"volume":91045},{"timestamp":1383575400,"date":"2013-11-04","index":4510,"close":59.4,"high":61,"low":59,"open":60.2,"volume":80910},{"timestamp":1383661800,"date":"2013-11-05","index":4511,"close":58.4,"high":60.6,"low":57.2,"open":59.2,"volume":70455},{"timestamp":1383748200,"date":"2013-11-06","index":4512,"close":56.2,"high":58,"low":54.6,"open":57.8,"volume":195305},{"timestamp":1383834600,"date":"2013-11-07","index":4513,"close":55.2,"high":57.4,"low":53.6,"open":56.4,"volume":102190}],"post":[{"timestamp":1383921000,"date":"2013-11-08","index":4514,"close":58,"high":59,"low":54,"open":55,"volume":106900},{"timestamp":1384180200,"date":"2013-11-11","index":4515,"close":59.4,"high":60.2,"low":57.6,"open":57.8,"volume":108830},{"timestamp":1384266600,"date":"2013-11-12","index":4516,"close":57,"high":59.4,"low":56.6,"open":59,"volume":64285},{"timestamp":1384353000,"date":"2013-11-13","index":4517,"close":58.2,"high":58.8,"low":56.6,"open":57.2,"volume":80465},{"timestamp":1384439400,"date":"2013-11-14","index":4518,"close":60.8,"high":63.6,"low":59.6,"open":63.4,"volume":327180},{"timestamp":1384525800,"date":"2013-11-15","index":4519,"close":60.8,"high":62.8,"low":60.6,"open":61.6,"volume":166400},{"timestamp":1384785000,"date":"2013-11-18","index":4520,"close":61,"high":64.2,"low":59.8,"open":63,"volume":206605},{"timestamp":1384871400,"date":"2013-11-19","index":4521,"close":62.8,"high":63.8,"low":60,"open":61.4,"volume":104760},{"timestamp":1384957800,"date":"2013-11-20","index":4522,"close":62.2,"high":64.6,"low":61.6,"open":63.2,"volume":127535},{"timestamp":1385044200,"date":"2013-11-21","index":4523,"close":67.8,"high":67.8,"low":63.4,"open":63.6,"volume":281860},{"timestamp":1385130600,"date":"2013-11-22","index":4524,"close":69.4,"high":72.6,"low":68.2,"open":68.8,"volume":302205}]},{"date":"2013-08-08","estimated":-1.2,"reported":-1.6,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":4439,"close":50.6,"high":50.8,"low":48.6,"open":49.6,"volume":58325},{"timestamp":1374845400,"date":"2013-07-26","index":4440,"close":49.8,"high":50.8,"low":47,"open":49.8,"volume":73380},{"timestamp":1375104600,"date":"2013-07-29","index":4441,"close":50.2,"high":52.6,"low":50,"open":52,"volume":79415},{"timestamp":1375191000,"date":"2013-07-30","index":4442,"close":51.8,"high":52.6,"low":49.4,"open":50.2,"volume":68540},{"timestamp":1375277400,"date":"2013-07-31","index":4443,"close":53.8,"high":55.6,"low":51,"open":51.8,"volume":192065},{"timestamp":1375363800,"date":"2013-08-01","index":4444,"close":53.6,"high":54.8,"low":52.6,"open":54.8,"volume":101620},{"timestamp":1375450200,"date":"2013-08-02","index":4445,"close":53.2,"high":54,"low":51.2,"open":53.8,"volume":60360},{"timestamp":1375709400,"date":"2013-08-05","index":4446,"close":51.6,"high":53.8,"low":51.6,"open":53.4,"volume":67355},{"timestamp":1375795800,"date":"2013-08-06","index":4447,"close":50.6,"high":52.6,"low":50.6,"open":51.6,"volume":58040},{"timestamp":1375882200,"date":"2013-08-07","index":4448,"close":52,"high":52.8,"low":48.8,"open":51,"volume":122305},{"timestamp":1375968600,"date":"2013-08-08","index":4449,"close":47.2,"high":51.8,"low":46.6,"open":51.8,"volume":169670}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":4450,"close":46.4,"high":47.2,"low":44.8,"open":47.2,"volume":78085},{"timestamp":1376314200,"date":"2013-08-12","index":4451,"close":47,"high":47.2,"low":45.4,"open":45.6,"volume":58795},{"timestamp":1376400600,"date":"2013-08-13","index":4452,"close":47.4,"high":47.6,"low":46.4,"open":46.8,"volume":41790},{"timestamp":1376487000,"date":"2013-08-14","index":4453,"close":50.2,"high":51,"low":47.4,"open":47.6,"volume":76420},{"timestamp":1376573400,"date":"2013-08-15","index":4454,"close":54,"high":58.6,"low":53.6,"open":56,"volume":561180},{"timestamp":1376659800,"date":"2013-08-16","index":4455,"close":53,"high":54.8,"low":52,"open":54.6,"volume":104135},{"timestamp":1376919000,"date":"2013-08-19","index":4456,"close":58,"high":58.4,"low":53.8,"open":54.8,"volume":339330},{"timestamp":1377005400,"date":"2013-08-20","index":4457,"close":59.4,"high":61.8,"low":58.2,"open":60,"volume":455055},{"timestamp":1377091800,"date":"2013-08-21","index":4458,"close":57.8,"high":59.2,"low":57.2,"open":59,"volume":168805},{"timestamp":1377178200,"date":"2013-08-22","index":4459,"close":58,"high":59.4,"low":57.8,"open":58,"volume":79405},{"timestamp":1377264600,"date":"2013-08-23","index":4460,"close":57.6,"high":59.4,"low":57.6,"open":58,"volume":151950}]},{"date":"2013-05-07","estimated":-1.14,"reported":-1.4,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":4374,"close":50.6,"high":51,"low":48.6,"open":50,"volume":50195},{"timestamp":1366810200,"date":"2013-04-24","index":4375,"close":49,"high":50.8,"low":48.6,"open":50.6,"volume":57695},{"timestamp":1366896600,"date":"2013-04-25","index":4376,"close":50,"high":51.6,"low":48.4,"open":49.2,"volume":218595},{"timestamp":1366983000,"date":"2013-04-26","index":4377,"close":49.8,"high":50.2,"low":47.6,"open":50,"volume":53930},{"timestamp":1367242200,"date":"2013-04-29","index":4378,"close":49.6,"high":50.4,"low":48.2,"open":49,"volume":52155},{"timestamp":1367328600,"date":"2013-04-30","index":4379,"close":47,"high":48.4,"low":46.6,"open":47.6,"volume":79025},{"timestamp":1367415000,"date":"2013-05-01","index":4380,"close":43.8,"high":47.2,"low":43.8,"open":47,"volume":85790},{"timestamp":1367501400,"date":"2013-05-02","index":4381,"close":44.2,"high":44.8,"low":43.4,"open":44,"volume":40735},{"timestamp":1367587800,"date":"2013-05-03","index":4382,"close":43.6,"high":45.4,"low":43.6,"open":44.2,"volume":62460},{"timestamp":1367847000,"date":"2013-05-06","index":4383,"close":45,"high":45.8,"low":44.2,"open":44.6,"volume":68340},{"timestamp":1367933400,"date":"2013-05-07","index":4384,"close":41.2,"high":47,"low":40.6,"open":46.8,"volume":103305}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":4385,"close":41,"high":42.8,"low":39.4,"open":42.4,"volume":70865},{"timestamp":1368106200,"date":"2013-05-09","index":4386,"close":41,"high":42.2,"low":40.4,"open":40.6,"volume":44060},{"timestamp":1368192600,"date":"2013-05-10","index":4387,"close":43.2,"high":45,"low":41,"open":45,"volume":69185},{"timestamp":1368451800,"date":"2013-05-13","index":4388,"close":42.6,"high":44,"low":42,"open":43,"volume":50095},{"timestamp":1368538200,"date":"2013-05-14","index":4389,"close":43,"high":43.6,"low":42.4,"open":42.4,"volume":34420},{"timestamp":1368624600,"date":"2013-05-15","index":4390,"close":41,"high":43.4,"low":40.6,"open":43,"volume":72110},{"timestamp":1368711000,"date":"2013-05-16","index":4391,"close":41.2,"high":41.6,"low":39.4,"open":41.4,"volume":66540},{"timestamp":1368797400,"date":"2013-05-17","index":4392,"close":40.2,"high":41.6,"low":39.6,"open":41.6,"volume":59610},{"timestamp":1369056600,"date":"2013-05-20","index":4393,"close":39.6,"high":40.8,"low":38.6,"open":40.2,"volume":55415},{"timestamp":1369143000,"date":"2013-05-21","index":4394,"close":39.2,"high":40.4,"low":39,"open":39.6,"volume":35515},{"timestamp":1369229400,"date":"2013-05-22","index":4395,"close":41,"high":41.8,"low":39,"open":39,"volume":112230}]},{"date":"2013-03-01","estimated":-0.87,"reported":-1.4,"pre":[{"timestamp":1360852200,"date":"2013-02-14","index":4328,"close":38,"high":38.8,"low":37.4,"open":38,"volume":52265},{"timestamp":1360938600,"date":"2013-02-15","index":4329,"close":37.8,"high":38.6,"low":37.4,"open":38,"volume":35425},{"timestamp":1361284200,"date":"2013-02-19","index":4330,"close":38,"high":38.6,"low":37,"open":37.8,"volume":33040},{"timestamp":1361370600,"date":"2013-02-20","index":4331,"close":37.2,"high":38.6,"low":37.2,"open":38,"volume":25290},{"timestamp":1361457000,"date":"2013-02-21","index":4332,"close":36.6,"high":37.6,"low":36,"open":37.2,"volume":26135},{"timestamp":1361543400,"date":"2013-02-22","index":4333,"close":36.8,"high":37,"low":36.2,"open":37,"volume":14760},{"timestamp":1361802600,"date":"2013-02-25","index":4334,"close":35,"high":37.2,"low":35,"open":37,"volume":32065},{"timestamp":1361889000,"date":"2013-02-26","index":4335,"close":36,"high":36.4,"low":34.6,"open":35.2,"volume":16065},{"timestamp":1361975400,"date":"2013-02-27","index":4336,"close":36,"high":36.6,"low":35.4,"open":35.8,"volume":18965},{"timestamp":1362061800,"date":"2013-02-28","index":4337,"close":36.4,"high":37,"low":35.8,"open":36.2,"volume":39070},{"timestamp":1362148200,"date":"2013-03-01","index":4338,"close":36.6,"high":36.6,"low":34.4,"open":36,"volume":22920}],"post":[{"timestamp":1362407400,"date":"2013-03-04","index":4339,"close":35.8,"high":37.4,"low":35.2,"open":36.4,"volume":22020},{"timestamp":1362493800,"date":"2013-03-05","index":4340,"close":36.6,"high":36.6,"low":35.2,"open":36.6,"volume":17925},{"timestamp":1362580200,"date":"2013-03-06","index":4341,"close":36.8,"high":37.2,"low":36,"open":36.6,"volume":19915},{"timestamp":1362666600,"date":"2013-03-07","index":4342,"close":40.2,"high":40.6,"low":37,"open":37,"volume":93395},{"timestamp":1362753000,"date":"2013-03-08","index":4343,"close":41,"high":42.2,"low":40.4,"open":40.8,"volume":65630},{"timestamp":1363008600,"date":"2013-03-11","index":4344,"close":41.2,"high":41.6,"low":39.8,"open":41.2,"volume":54655},{"timestamp":1363095000,"date":"2013-03-12","index":4345,"close":41,"high":42.2,"low":40.2,"open":41.2,"volume":118805},{"timestamp":1363181400,"date":"2013-03-13","index":4346,"close":41,"high":41.6,"low":40.4,"open":41,"volume":41135},{"timestamp":1363267800,"date":"2013-03-14","index":4347,"close":41.8,"high":42.4,"low":41,"open":41.2,"volume":64910},{"timestamp":1363354200,"date":"2013-03-15","index":4348,"close":42,"high":42.4,"low":41.4,"open":41.6,"volume":93245},{"timestamp":1363613400,"date":"2013-03-18","index":4349,"close":42.6,"high":42.8,"low":41.4,"open":42.4,"volume":51660}]},{"date":"2012-11-02","estimated":-0.87,"reported":-1,"pre":[{"timestamp":1350480600,"date":"2012-10-17","index":4248,"close":44.8,"high":45.4,"low":43.6,"open":44.8,"volume":17370},{"timestamp":1350567000,"date":"2012-10-18","index":4249,"close":47,"high":48,"low":45.8,"open":46.4,"volume":90160},{"timestamp":1350653400,"date":"2012-10-19","index":4250,"close":44.2,"high":46.8,"low":43.2,"open":46.8,"volume":53790},{"timestamp":1350912600,"date":"2012-10-22","index":4251,"close":43.6,"high":44.8,"low":43.2,"open":44.6,"volume":23475},{"timestamp":1350999000,"date":"2012-10-23","index":4252,"close":43.2,"high":43.6,"low":41.8,"open":43.2,"volume":24060},{"timestamp":1351085400,"date":"2012-10-24","index":4253,"close":44.6,"high":46,"low":43.4,"open":44,"volume":28835},{"timestamp":1351171800,"date":"2012-10-25","index":4254,"close":44.6,"high":45.4,"low":44,"open":45.2,"volume":19365},{"timestamp":1351258200,"date":"2012-10-26","index":4255,"close":42.2,"high":44.4,"low":42,"open":44.4,"volume":59975},{"timestamp":1351690200,"date":"2012-10-31","index":4256,"close":42,"high":44,"low":40.4,"open":42.4,"volume":42220},{"timestamp":1351776600,"date":"2012-11-01","index":4257,"close":40.6,"high":43.4,"low":40.4,"open":42.2,"volume":41890},{"timestamp":1351863000,"date":"2012-11-02","index":4258,"close":38.8,"high":41.2,"low":38.6,"open":40.6,"volume":48145}],"post":[{"timestamp":1352125800,"date":"2012-11-05","index":4259,"close":39.2,"high":40.4,"low":38.2,"open":38.4,"volume":23485},{"timestamp":1352212200,"date":"2012-11-06","index":4260,"close":38,"high":39.6,"low":37.8,"open":39.6,"volume":33375},{"timestamp":1352298600,"date":"2012-11-07","index":4261,"close":35.2,"high":38,"low":35,"open":37.6,"volume":51080},{"timestamp":1352385000,"date":"2012-11-08","index":4262,"close":34.2,"high":36.2,"low":33.6,"open":35.2,"volume":26925},{"timestamp":1352471400,"date":"2012-11-09","index":4263,"close":34,"high":35.2,"low":33.4,"open":33.8,"volume":22550},{"timestamp":1352730600,"date":"2012-11-12","index":4264,"close":33.6,"high":35.2,"low":33.6,"open":34,"volume":16710},{"timestamp":1352817000,"date":"2012-11-13","index":4265,"close":33.8,"high":34.8,"low":33,"open":33,"volume":22470},{"timestamp":1352903400,"date":"2012-11-14","index":4266,"close":32.6,"high":34.4,"low":32.6,"open":34,"volume":48305},{"timestamp":1352989800,"date":"2012-11-15","index":4267,"close":31.4,"high":33.6,"low":30.4,"open":32.4,"volume":31275},{"timestamp":1353076200,"date":"2012-11-16","index":4268,"close":32.2,"high":33.2,"low":30.8,"open":31,"volume":29330},{"timestamp":1353335400,"date":"2012-11-19","index":4269,"close":32.6,"high":33.4,"low":31.6,"open":32.8,"volume":27535}]},{"date":"2012-08-03","estimated":-0.96,"reported":-1,"pre":[{"timestamp":1342791000,"date":"2012-07-20","index":4186,"close":38,"high":42.6,"low":37.6,"open":41.6,"volume":149180},{"timestamp":1343050200,"date":"2012-07-23","index":4187,"close":36.8,"high":38,"low":35.4,"open":38,"volume":55355},{"timestamp":1343136600,"date":"2012-07-24","index":4188,"close":34.4,"high":36.8,"low":34.2,"open":36.6,"volume":62130},{"timestamp":1343223000,"date":"2012-07-25","index":4189,"close":42.2,"high":43,"low":32.8,"open":33,"volume":133450},{"timestamp":1343309400,"date":"2012-07-26","index":4190,"close":43,"high":44,"low":41,"open":41.6,"volume":85880},{"timestamp":1343395800,"date":"2012-07-27","index":4191,"close":43.6,"high":43.8,"low":41.6,"open":42.6,"volume":167240},{"timestamp":1343655000,"date":"2012-07-30","index":4192,"close":43.8,"high":45,"low":42,"open":43.6,"volume":59770},{"timestamp":1343741400,"date":"2012-07-31","index":4193,"close":44.6,"high":44.8,"low":42.6,"open":44.4,"volume":65370},{"timestamp":1343827800,"date":"2012-08-01","index":4194,"close":42.2,"high":45,"low":41.6,"open":45,"volume":105245},{"timestamp":1343914200,"date":"2012-08-02","index":4195,"close":42.2,"high":42.4,"low":40.8,"open":42,"volume":42835},{"timestamp":1344000600,"date":"2012-08-03","index":4196,"close":41.8,"high":43.4,"low":41,"open":41.4,"volume":53195}],"post":[{"timestamp":1344259800,"date":"2012-08-06","index":4197,"close":42.2,"high":42.4,"low":40.6,"open":41.8,"volume":71465},{"timestamp":1344346200,"date":"2012-08-07","index":4198,"close":42.2,"high":42.4,"low":41,"open":42.4,"volume":50925},{"timestamp":1344432600,"date":"2012-08-08","index":4199,"close":41.2,"high":42,"low":40.8,"open":41.8,"volume":23150},{"timestamp":1344519000,"date":"2012-08-09","index":4200,"close":39.6,"high":41.2,"low":38.4,"open":40.8,"volume":30730},{"timestamp":1344605400,"date":"2012-08-10","index":4201,"close":41.4,"high":42,"low":39,"open":39.4,"volume":36370},{"timestamp":1344864600,"date":"2012-08-13","index":4202,"close":39.4,"high":41.2,"low":39.2,"open":41.2,"volume":21585},{"timestamp":1344951000,"date":"2012-08-14","index":4203,"close":39.4,"high":40.2,"low":39,"open":39.6,"volume":18575},{"timestamp":1345037400,"date":"2012-08-15","index":4204,"close":40,"high":40,"low":38.4,"open":39.2,"volume":22405},{"timestamp":1345123800,"date":"2012-08-16","index":4205,"close":41,"high":41.4,"low":39.8,"open":40,"volume":21380},{"timestamp":1345210200,"date":"2012-08-17","index":4206,"close":41,"high":41.2,"low":40.2,"open":40.8,"volume":21995},{"timestamp":1345469400,"date":"2012-08-20","index":4207,"close":40,"high":40.8,"low":39.4,"open":40.8,"volume":9885}]},{"date":"2012-05-04","estimated":-0.76,"reported":-1.2,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":4123,"close":24.6,"high":25.4,"low":24.6,"open":25,"volume":26560},{"timestamp":1335187800,"date":"2012-04-23","index":4124,"close":24.6,"high":24.8,"low":24.2,"open":24.4,"volume":22465},{"timestamp":1335274200,"date":"2012-04-24","index":4125,"close":24.8,"high":25,"low":24.4,"open":24.6,"volume":38245},{"timestamp":1335360600,"date":"2012-04-25","index":4126,"close":24.8,"high":25.6,"low":24.6,"open":25.4,"volume":31975},{"timestamp":1335447000,"date":"2012-04-26","index":4127,"close":25.2,"high":25.4,"low":24.6,"open":24.8,"volume":37630},{"timestamp":1335533400,"date":"2012-04-27","index":4128,"close":25.8,"high":26,"low":24.6,"open":25,"volume":74525},{"timestamp":1335792600,"date":"2012-04-30","index":4129,"close":27.2,"high":28,"low":25.6,"open":25.8,"volume":107230},{"timestamp":1335879000,"date":"2012-05-01","index":4130,"close":26.2,"high":27.4,"low":26.2,"open":27.2,"volume":42120},{"timestamp":1335965400,"date":"2012-05-02","index":4131,"close":27.6,"high":27.6,"low":25.8,"open":25.8,"volume":36565},{"timestamp":1336051800,"date":"2012-05-03","index":4132,"close":27,"high":27.6,"low":26.2,"open":27.6,"volume":32705},{"timestamp":1336138200,"date":"2012-05-04","index":4133,"close":27.6,"high":27.8,"low":26.4,"open":27,"volume":50265}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":4134,"close":28.8,"high":28.8,"low":27.2,"open":27.4,"volume":63795},{"timestamp":1336483800,"date":"2012-05-08","index":4135,"close":28,"high":28.8,"low":27.8,"open":28.4,"volume":23315},{"timestamp":1336570200,"date":"2012-05-09","index":4136,"close":26.8,"high":28,"low":26.4,"open":27.6,"volume":35420},{"timestamp":1336656600,"date":"2012-05-10","index":4137,"close":26.4,"high":27.2,"low":26.2,"open":27,"volume":20950},{"timestamp":1336743000,"date":"2012-05-11","index":4138,"close":26,"high":26.8,"low":25.6,"open":26.2,"volume":48945},{"timestamp":1337002200,"date":"2012-05-14","index":4139,"close":25.2,"high":26.8,"low":25.2,"open":26,"volume":58025},{"timestamp":1337088600,"date":"2012-05-15","index":4140,"close":25.4,"high":25.8,"low":25,"open":25.2,"volume":47765},{"timestamp":1337175000,"date":"2012-05-16","index":4141,"close":25.4,"high":25.8,"low":24.8,"open":25.4,"volume":127290},{"timestamp":1337261400,"date":"2012-05-17","index":4142,"close":24.4,"high":25.6,"low":24.4,"open":25.6,"volume":45810},{"timestamp":1337347800,"date":"2012-05-18","index":4143,"close":23.2,"high":24.6,"low":22.4,"open":24.2,"volume":66825},{"timestamp":1337607000,"date":"2012-05-21","index":4144,"close":24.2,"high":24.2,"low":23,"open":23.2,"volume":39920}]},{"date":"2012-03-09","estimated":-0.77,"reported":-0.6,"pre":[{"timestamp":1330093800,"date":"2012-02-24","index":4084,"close":27.4,"high":27.8,"low":27.4,"open":27.6,"volume":10650},{"timestamp":1330353000,"date":"2012-02-27","index":4085,"close":26.6,"high":27.6,"low":26.6,"open":27.4,"volume":32220},{"timestamp":1330439400,"date":"2012-02-28","index":4086,"close":26.2,"high":27,"low":26.2,"open":26.6,"volume":23690},{"timestamp":1330525800,"date":"2012-02-29","index":4087,"close":25.4,"high":27.4,"low":25.4,"open":26.4,"volume":56430},{"timestamp":1330612200,"date":"2012-03-01","index":4088,"close":25.6,"high":26.2,"low":25.4,"open":25.6,"volume":19345},{"timestamp":1330698600,"date":"2012-03-02","index":4089,"close":25.8,"high":27,"low":25.8,"open":26,"volume":29510},{"timestamp":1330957800,"date":"2012-03-05","index":4090,"close":25.4,"high":26.4,"low":25.2,"open":26.2,"volume":31290},{"timestamp":1331044200,"date":"2012-03-06","index":4091,"close":24.6,"high":25.6,"low":24.6,"open":25.2,"volume":34160},{"timestamp":1331130600,"date":"2012-03-07","index":4092,"close":25.2,"high":25.6,"low":24.8,"open":25,"volume":14075},{"timestamp":1331217000,"date":"2012-03-08","index":4093,"close":26.2,"high":26.2,"low":25.4,"open":25.6,"volume":34850},{"timestamp":1331303400,"date":"2012-03-09","index":4094,"close":25.8,"high":26.4,"low":25.2,"open":26.2,"volume":19260}],"post":[{"timestamp":1331559000,"date":"2012-03-12","index":4095,"close":27.8,"high":28.4,"low":27.2,"open":27.2,"volume":92545},{"timestamp":1331645400,"date":"2012-03-13","index":4096,"close":27.8,"high":28.8,"low":27.6,"open":28.6,"volume":58960},{"timestamp":1331731800,"date":"2012-03-14","index":4097,"close":27.6,"high":28.2,"low":27.4,"open":27.8,"volume":28345},{"timestamp":1331818200,"date":"2012-03-15","index":4098,"close":27.8,"high":28,"low":27.4,"open":27.8,"volume":18410},{"timestamp":1331904600,"date":"2012-03-16","index":4099,"close":27.6,"high":28,"low":27.4,"open":27.8,"volume":24735},{"timestamp":1332163800,"date":"2012-03-19","index":4100,"close":27.2,"high":27.6,"low":26.6,"open":27.4,"volume":29985},{"timestamp":1332250200,"date":"2012-03-20","index":4101,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":22345},{"timestamp":1332336600,"date":"2012-03-21","index":4102,"close":26.6,"high":27.2,"low":26.4,"open":26.4,"volume":17355},{"timestamp":1332423000,"date":"2012-03-22","index":4103,"close":26.4,"high":26.8,"low":26.2,"open":26.6,"volume":16320},{"timestamp":1332509400,"date":"2012-03-23","index":4104,"close":26.8,"high":27,"low":26.2,"open":26.4,"volume":19695},{"timestamp":1332768600,"date":"2012-03-26","index":4105,"close":27,"high":27.4,"low":26.8,"open":27.2,"volume":30190}]},{"date":"2011-11-04","estimated":-0.97,"reported":-0.6,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3999,"close":31.8,"high":32.8,"low":31,"open":32.2,"volume":16155},{"timestamp":1319463000,"date":"2011-10-24","index":4000,"close":33.6,"high":33.6,"low":31.4,"open":31.8,"volume":17035},{"timestamp":1319549400,"date":"2011-10-25","index":4001,"close":31.6,"high":33.2,"low":31.4,"open":33.2,"volume":16490},{"timestamp":1319635800,"date":"2011-10-26","index":4002,"close":32,"high":32.4,"low":31.2,"open":32.2,"volume":21720},{"timestamp":1319722200,"date":"2011-10-27","index":4003,"close":34,"high":34,"low":31.6,"open":32.6,"volume":37515},{"timestamp":1319808600,"date":"2011-10-28","index":4004,"close":33.8,"high":34.8,"low":33.4,"open":33.8,"volume":24135},{"timestamp":1320067800,"date":"2011-10-31","index":4005,"close":31.6,"high":33.8,"low":31.6,"open":33,"volume":19880},{"timestamp":1320154200,"date":"2011-11-01","index":4006,"close":29.2,"high":31.6,"low":29,"open":31,"volume":32240},{"timestamp":1320240600,"date":"2011-11-02","index":4007,"close":30,"high":31.6,"low":29.4,"open":29.8,"volume":20355},{"timestamp":1320327000,"date":"2011-11-03","index":4008,"close":30.8,"high":31,"low":29.6,"open":30.4,"volume":18885},{"timestamp":1320413400,"date":"2011-11-04","index":4009,"close":31,"high":31.4,"low":29,"open":31,"volume":22145}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":4010,"close":30.4,"high":31.4,"low":29,"open":31.4,"volume":28075},{"timestamp":1320762600,"date":"2011-11-08","index":4011,"close":31.6,"high":31.8,"low":30,"open":30.4,"volume":37620},{"timestamp":1320849000,"date":"2011-11-09","index":4012,"close":30.4,"high":31.2,"low":30,"open":30.8,"volume":25405},{"timestamp":1320935400,"date":"2011-11-10","index":4013,"close":30,"high":31.2,"low":30,"open":31,"volume":17315},{"timestamp":1321021800,"date":"2011-11-11","index":4014,"close":30.4,"high":31,"low":29.6,"open":30.4,"volume":15890},{"timestamp":1321281000,"date":"2011-11-14","index":4015,"close":29.4,"high":30,"low":29,"open":29.6,"volume":17485},{"timestamp":1321367400,"date":"2011-11-15","index":4016,"close":29.4,"high":30.2,"low":28.6,"open":29.2,"volume":15455},{"timestamp":1321453800,"date":"2011-11-16","index":4017,"close":28.2,"high":29.4,"low":28.2,"open":29,"volume":11635},{"timestamp":1321540200,"date":"2011-11-17","index":4018,"close":26.8,"high":29,"low":26.6,"open":28.2,"volume":22570},{"timestamp":1321626600,"date":"2011-11-18","index":4019,"close":27,"high":27.8,"low":26.8,"open":26.8,"volume":12335},{"timestamp":1321885800,"date":"2011-11-21","index":4020,"close":26.2,"high":27.8,"low":26,"open":26.6,"volume":16510}]},{"date":"2011-08-05","estimated":-1.4,"reported":-0.6,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3935,"close":42.6,"high":43,"low":42.4,"open":42.4,"volume":9145},{"timestamp":1311600600,"date":"2011-07-25","index":3936,"close":40.2,"high":42.4,"low":40.2,"open":42.2,"volume":21115},{"timestamp":1311687000,"date":"2011-07-26","index":3937,"close":40,"high":41.4,"low":40,"open":40.4,"volume":13435},{"timestamp":1311773400,"date":"2011-07-27","index":3938,"close":37.2,"high":40.6,"low":37.2,"open":40,"volume":48945},{"timestamp":1311859800,"date":"2011-07-28","index":3939,"close":37.8,"high":38.4,"low":37.4,"open":37.4,"volume":27665},{"timestamp":1311946200,"date":"2011-07-29","index":3940,"close":37.4,"high":37.6,"low":36.8,"open":37.6,"volume":20710},{"timestamp":1312205400,"date":"2011-08-01","index":3941,"close":36.8,"high":38.6,"low":36.4,"open":37.8,"volume":25475},{"timestamp":1312291800,"date":"2011-08-02","index":3942,"close":35,"high":37.8,"low":34.6,"open":36.6,"volume":44605},{"timestamp":1312378200,"date":"2011-08-03","index":3943,"close":34.4,"high":36,"low":33.6,"open":35.4,"volume":33185},{"timestamp":1312464600,"date":"2011-08-04","index":3944,"close":31.4,"high":34.6,"low":31.4,"open":34.6,"volume":77570},{"timestamp":1312551000,"date":"2011-08-05","index":3945,"close":29.2,"high":33,"low":29,"open":32.4,"volume":65805}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3946,"close":23.6,"high":28.4,"low":22.6,"open":28.2,"volume":101090},{"timestamp":1312896600,"date":"2011-08-09","index":3947,"close":27.4,"high":27.4,"low":23,"open":24,"volume":59255},{"timestamp":1312983000,"date":"2011-08-10","index":3948,"close":25,"high":26.6,"low":24.4,"open":26.2,"volume":32625},{"timestamp":1313069400,"date":"2011-08-11","index":3949,"close":26.6,"high":27.6,"low":25.4,"open":26,"volume":40010},{"timestamp":1313155800,"date":"2011-08-12","index":3950,"close":28.2,"high":30,"low":27,"open":27,"volume":42180},{"timestamp":1313415000,"date":"2011-08-15","index":3951,"close":28.8,"high":29.2,"low":27.6,"open":28.6,"volume":15845},{"timestamp":1313501400,"date":"2011-08-16","index":3952,"close":27,"high":28.8,"low":26.4,"open":28,"volume":32095},{"timestamp":1313587800,"date":"2011-08-17","index":3953,"close":27.4,"high":28,"low":26.4,"open":27.4,"volume":18325},{"timestamp":1313674200,"date":"2011-08-18","index":3954,"close":25.4,"high":27,"low":24.6,"open":26.4,"volume":39345},{"timestamp":1313760600,"date":"2011-08-19","index":3955,"close":25.2,"high":26,"low":24.6,"open":25.2,"volume":29675},{"timestamp":1314019800,"date":"2011-08-22","index":3956,"close":24.8,"high":26.6,"low":24.6,"open":25.8,"volume":33080}]},{"date":"2011-05-10","estimated":-1.35,"reported":-1.4,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3874,"close":50,"high":51,"low":49.6,"open":50.2,"volume":50000},{"timestamp":1303911000,"date":"2011-04-27","index":3875,"close":50,"high":51,"low":49.6,"open":49.6,"volume":46660},{"timestamp":1303997400,"date":"2011-04-28","index":3876,"close":51.8,"high":52,"low":50,"open":50,"volume":40770},{"timestamp":1304083800,"date":"2011-04-29","index":3877,"close":51.4,"high":52.2,"low":51,"open":52.2,"volume":30200},{"timestamp":1304343000,"date":"2011-05-02","index":3878,"close":50.2,"high":52.2,"low":50,"open":50,"volume":67935},{"timestamp":1304429400,"date":"2011-05-03","index":3879,"close":49,"high":50.6,"low":48.2,"open":50,"volume":54945},{"timestamp":1304515800,"date":"2011-05-04","index":3880,"close":46.4,"high":49,"low":45.8,"open":49,"volume":86045},{"timestamp":1304602200,"date":"2011-05-05","index":3881,"close":46,"high":47,"low":46,"open":46.4,"volume":32080},{"timestamp":1304688600,"date":"2011-05-06","index":3882,"close":46.6,"high":47.2,"low":46.2,"open":46.6,"volume":22030},{"timestamp":1304947800,"date":"2011-05-09","index":3883,"close":45.8,"high":48.6,"low":45.8,"open":47.8,"volume":31925},{"timestamp":1305034200,"date":"2011-05-10","index":3884,"close":47,"high":47.4,"low":46,"open":46.4,"volume":32755}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3885,"close":46,"high":47,"low":46,"open":46.8,"volume":25935},{"timestamp":1305207000,"date":"2011-05-12","index":3886,"close":48,"high":48,"low":45.6,"open":46,"volume":55000},{"timestamp":1305293400,"date":"2011-05-13","index":3887,"close":46.6,"high":48.6,"low":46.4,"open":48.2,"volume":20575},{"timestamp":1305552600,"date":"2011-05-16","index":3888,"close":45.6,"high":47.4,"low":45.6,"open":47,"volume":31375},{"timestamp":1305639000,"date":"2011-05-17","index":3889,"close":48.6,"high":48.8,"low":44.8,"open":45.6,"volume":68775},{"timestamp":1305725400,"date":"2011-05-18","index":3890,"close":49.2,"high":50,"low":47.8,"open":49,"volume":51830},{"timestamp":1305811800,"date":"2011-05-19","index":3891,"close":48.6,"high":49,"low":47.4,"open":49,"volume":30630},{"timestamp":1305898200,"date":"2011-05-20","index":3892,"close":48,"high":49,"low":47.4,"open":48.2,"volume":37260},{"timestamp":1306157400,"date":"2011-05-23","index":3893,"close":48,"high":48.4,"low":46.8,"open":48,"volume":39410},{"timestamp":1306243800,"date":"2011-05-24","index":3894,"close":47,"high":48.2,"low":46.8,"open":48,"volume":23170},{"timestamp":1306330200,"date":"2011-05-25","index":3895,"close":47.2,"high":47.6,"low":46.8,"open":47,"volume":23060}]},{"date":"2011-03-28","estimated":-1.72,"reported":-1.2,"pre":[{"timestamp":1300109400,"date":"2011-03-14","index":3844,"close":50.6,"high":51.8,"low":49.6,"open":49.8,"volume":47945},{"timestamp":1300195800,"date":"2011-03-15","index":3845,"close":52.6,"high":54.6,"low":49.6,"open":52.8,"volume":116895},{"timestamp":1300282200,"date":"2011-03-16","index":3846,"close":52.4,"high":54.4,"low":50.8,"open":52.6,"volume":80000},{"timestamp":1300368600,"date":"2011-03-17","index":3847,"close":52,"high":53.6,"low":51.2,"open":53.2,"volume":57920},{"timestamp":1300455000,"date":"2011-03-18","index":3848,"close":51.2,"high":52,"low":50.4,"open":51.8,"volume":60750},{"timestamp":1300714200,"date":"2011-03-21","index":3849,"close":51.8,"high":51.8,"low":50.6,"open":51.2,"volume":38080},{"timestamp":1300800600,"date":"2011-03-22","index":3850,"close":52.4,"high":53.8,"low":51.8,"open":52,"volume":73955},{"timestamp":1300887000,"date":"2011-03-23","index":3851,"close":53.2,"high":53.2,"low":51.4,"open":52.2,"volume":30400},{"timestamp":1300973400,"date":"2011-03-24","index":3852,"close":51.2,"high":53.8,"low":51,"open":53.8,"volume":55120},{"timestamp":1301059800,"date":"2011-03-25","index":3853,"close":50.2,"high":51.8,"low":50.2,"open":51.8,"volume":64890},{"timestamp":1301319000,"date":"2011-03-28","index":3854,"close":50.6,"high":53,"low":50.4,"open":51.8,"volume":64795}],"post":[{"timestamp":1301405400,"date":"2011-03-29","index":3855,"close":50.2,"high":52.6,"low":50,"open":50.4,"volume":72840},{"timestamp":1301491800,"date":"2011-03-30","index":3856,"close":51.2,"high":51.8,"low":49.8,"open":50.4,"volume":61715},{"timestamp":1301578200,"date":"2011-03-31","index":3857,"close":51.8,"high":53.4,"low":50.2,"open":50.6,"volume":103085},{"timestamp":1301664600,"date":"2011-04-01","index":3858,"close":50.6,"high":52.6,"low":50.6,"open":52.6,"volume":43765},{"timestamp":1301923800,"date":"2011-04-04","index":3859,"close":51.6,"high":52.2,"low":50.4,"open":51,"volume":42000},{"timestamp":1302010200,"date":"2011-04-05","index":3860,"close":51.4,"high":52.6,"low":51.2,"open":52.4,"volume":33485},{"timestamp":1302096600,"date":"2011-04-06","index":3861,"close":52.2,"high":52.2,"low":50.8,"open":51.8,"volume":57610},{"timestamp":1302183000,"date":"2011-04-07","index":3862,"close":50.8,"high":52,"low":50.8,"open":52,"volume":48630},{"timestamp":1302269400,"date":"2011-04-08","index":3863,"close":50.4,"high":51.8,"low":50.2,"open":51.6,"volume":42065},{"timestamp":1302528600,"date":"2011-04-11","index":3864,"close":50.8,"high":51,"low":50.2,"open":50.6,"volume":33555},{"timestamp":1302615000,"date":"2011-04-12","index":3865,"close":49.6,"high":50.8,"low":49.6,"open":50.8,"volume":44685}]},{"date":"2010-11-05","estimated":-1.77,"reported":-2,"pre":[{"timestamp":1287754200,"date":"2010-10-22","index":3747,"close":48.6,"high":48.6,"low":47.8,"open":48,"volume":17610},{"timestamp":1288013400,"date":"2010-10-25","index":3748,"close":48.8,"high":50.6,"low":48.6,"open":49,"volume":32850},{"timestamp":1288099800,"date":"2010-10-26","index":3749,"close":47.4,"high":48.6,"low":47.4,"open":48.6,"volume":17055},{"timestamp":1288186200,"date":"2010-10-27","index":3750,"close":47,"high":47.6,"low":45.8,"open":47.2,"volume":36235},{"timestamp":1288272600,"date":"2010-10-28","index":3751,"close":48.6,"high":49,"low":46.2,"open":47.4,"volume":26320},{"timestamp":1288359000,"date":"2010-10-29","index":3752,"close":48.6,"high":49.4,"low":48.2,"open":48.8,"volume":27750},{"timestamp":1288618200,"date":"2010-11-01","index":3753,"close":45.8,"high":49.2,"low":45.8,"open":49,"volume":36445},{"timestamp":1288704600,"date":"2010-11-02","index":3754,"close":47.2,"high":49.4,"low":46.4,"open":46.6,"volume":62900},{"timestamp":1288791000,"date":"2010-11-03","index":3755,"close":47.4,"high":47.8,"low":46.8,"open":46.8,"volume":17840},{"timestamp":1288877400,"date":"2010-11-04","index":3756,"close":48.6,"high":48.8,"low":47.4,"open":48,"volume":38375},{"timestamp":1288963800,"date":"2010-11-05","index":3757,"close":46.6,"high":47.4,"low":46.4,"open":46.8,"volume":38860}],"post":[{"timestamp":1289226600,"date":"2010-11-08","index":3758,"close":48.4,"high":48.6,"low":46.2,"open":46.6,"volume":30690},{"timestamp":1289313000,"date":"2010-11-09","index":3759,"close":47.2,"high":48.4,"low":46.6,"open":48.4,"volume":25505},{"timestamp":1289399400,"date":"2010-11-10","index":3760,"close":48,"high":48,"low":46.2,"open":47.4,"volume":19475},{"timestamp":1289485800,"date":"2010-11-11","index":3761,"close":47.6,"high":47.6,"low":46.6,"open":47.2,"volume":14905},{"timestamp":1289572200,"date":"2010-11-12","index":3762,"close":44.8,"high":47.2,"low":44.8,"open":46.6,"volume":35880},{"timestamp":1289831400,"date":"2010-11-15","index":3763,"close":45.4,"high":45.8,"low":44.8,"open":45,"volume":26705},{"timestamp":1289917800,"date":"2010-11-16","index":3764,"close":42.6,"high":45,"low":42.4,"open":44.4,"volume":46125},{"timestamp":1290004200,"date":"2010-11-17","index":3765,"close":42.2,"high":44,"low":42,"open":42.6,"volume":33445},{"timestamp":1290090600,"date":"2010-11-18","index":3766,"close":47.4,"high":48.2,"low":42.2,"open":42.6,"volume":120430},{"timestamp":1290177000,"date":"2010-11-19","index":3767,"close":46.2,"high":47.8,"low":45.2,"open":47,"volume":34145},{"timestamp":1290436200,"date":"2010-11-22","index":3768,"close":45.2,"high":46.2,"low":44,"open":46.2,"volume":24990}]},{"date":"2010-08-06","estimated":-2.03,"reported":-1.8,"pre":[{"timestamp":1279891800,"date":"2010-07-23","index":3683,"close":44,"high":45,"low":42.6,"open":42.6,"volume":62405},{"timestamp":1280151000,"date":"2010-07-26","index":3684,"close":44.8,"high":45.6,"low":43.8,"open":44.4,"volume":79625},{"timestamp":1280237400,"date":"2010-07-27","index":3685,"close":46.6,"high":48,"low":46.2,"open":46.2,"volume":71995},{"timestamp":1280323800,"date":"2010-07-28","index":3686,"close":45.6,"high":48.4,"low":44.8,"open":46.4,"volume":35110},{"timestamp":1280410200,"date":"2010-07-29","index":3687,"close":45.2,"high":47.4,"low":44,"open":45.6,"volume":33350},{"timestamp":1280496600,"date":"2010-07-30","index":3688,"close":44.6,"high":45,"low":44.2,"open":44.4,"volume":54060},{"timestamp":1280755800,"date":"2010-08-02","index":3689,"close":46.2,"high":46.6,"low":44.4,"open":45.8,"volume":41710},{"timestamp":1280842200,"date":"2010-08-03","index":3690,"close":45,"high":46.2,"low":44.8,"open":45.8,"volume":31110},{"timestamp":1280928600,"date":"2010-08-04","index":3691,"close":45.4,"high":45.8,"low":45,"open":45.2,"volume":41535},{"timestamp":1281015000,"date":"2010-08-05","index":3692,"close":45.6,"high":46.4,"low":45,"open":45,"volume":26535},{"timestamp":1281101400,"date":"2010-08-06","index":3693,"close":44.4,"high":45.4,"low":44.2,"open":45.2,"volume":20320}],"post":[{"timestamp":1281360600,"date":"2010-08-09","index":3694,"close":45,"high":45,"low":44.2,"open":44.8,"volume":15930},{"timestamp":1281447000,"date":"2010-08-10","index":3695,"close":44.4,"high":45.2,"low":44,"open":44.6,"volume":21320},{"timestamp":1281533400,"date":"2010-08-11","index":3696,"close":43.4,"high":44.2,"low":43,"open":44,"volume":41975},{"timestamp":1281619800,"date":"2010-08-12","index":3697,"close":43.8,"high":45.2,"low":43.4,"open":44.2,"volume":30150},{"timestamp":1281706200,"date":"2010-08-13","index":3698,"close":43.4,"high":43.6,"low":42.8,"open":43.4,"volume":21530},{"timestamp":1281965400,"date":"2010-08-16","index":3699,"close":43.2,"high":43.2,"low":42,"open":43,"volume":18780},{"timestamp":1282051800,"date":"2010-08-17","index":3700,"close":44.2,"high":44.4,"low":43.2,"open":43.4,"volume":28095},{"timestamp":1282138200,"date":"2010-08-18","index":3701,"close":43.6,"high":44.2,"low":43.4,"open":44.2,"volume":19670},{"timestamp":1282224600,"date":"2010-08-19","index":3702,"close":42.2,"high":43.8,"low":42,"open":43.8,"volume":45685},{"timestamp":1282311000,"date":"2010-08-20","index":3703,"close":42.2,"high":42.8,"low":42.2,"open":42.4,"volume":24250},{"timestamp":1282570200,"date":"2010-08-23","index":3704,"close":41.4,"high":42.4,"low":41.4,"open":42.4,"volume":19880}]},{"date":"2010-05-10","estimated":-2.48,"reported":-2.2,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":3621,"close":56.2,"high":57,"low":54.2,"open":55,"volume":77480},{"timestamp":1272375000,"date":"2010-04-27","index":3622,"close":54,"high":56,"low":53.4,"open":55.6,"volume":96485},{"timestamp":1272461400,"date":"2010-04-28","index":3623,"close":58.6,"high":59,"low":55.8,"open":57.2,"volume":131555},{"timestamp":1272547800,"date":"2010-04-29","index":3624,"close":59.4,"high":61,"low":58,"open":60,"volume":132130},{"timestamp":1272634200,"date":"2010-04-30","index":3625,"close":56.6,"high":59.8,"low":56,"open":59,"volume":76915},{"timestamp":1272893400,"date":"2010-05-03","index":3626,"close":56.2,"high":59.8,"low":55.6,"open":57.6,"volume":42650},{"timestamp":1272979800,"date":"2010-05-04","index":3627,"close":54.8,"high":55.6,"low":53.6,"open":53.8,"volume":57125},{"timestamp":1273066200,"date":"2010-05-05","index":3628,"close":52.4,"high":54.6,"low":50.4,"open":54.6,"volume":68060},{"timestamp":1273152600,"date":"2010-05-06","index":3629,"close":48.8,"high":53.4,"low":45,"open":52,"volume":107225},{"timestamp":1273239000,"date":"2010-05-07","index":3630,"close":47,"high":50.4,"low":46.4,"open":48.8,"volume":67210},{"timestamp":1273498200,"date":"2010-05-10","index":3631,"close":54.4,"high":54.8,"low":50.2,"open":53.8,"volume":101250}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":3632,"close":54,"high":55.8,"low":52.2,"open":53.4,"volume":47270},{"timestamp":1273671000,"date":"2010-05-12","index":3633,"close":55.4,"high":55.8,"low":53.4,"open":54,"volume":43000},{"timestamp":1273757400,"date":"2010-05-13","index":3634,"close":53.6,"high":57,"low":52.4,"open":55.2,"volume":60170},{"timestamp":1273843800,"date":"2010-05-14","index":3635,"close":51.4,"high":53.6,"low":50.8,"open":53.2,"volume":44610},{"timestamp":1274103000,"date":"2010-05-17","index":3636,"close":52,"high":52.8,"low":50.4,"open":51.8,"volume":38645},{"timestamp":1274189400,"date":"2010-05-18","index":3637,"close":50.8,"high":53.6,"low":50.6,"open":53.4,"volume":53600},{"timestamp":1274275800,"date":"2010-05-19","index":3638,"close":49.2,"high":51.4,"low":47.6,"open":50.8,"volume":43115},{"timestamp":1274362200,"date":"2010-05-20","index":3639,"close":45.6,"high":48.8,"low":45.4,"open":47.8,"volume":79740},{"timestamp":1274448600,"date":"2010-05-21","index":3640,"close":46.2,"high":47.8,"low":44.4,"open":45,"volume":71415},{"timestamp":1274707800,"date":"2010-05-24","index":3641,"close":47.6,"high":50,"low":46.4,"open":46.4,"volume":42995},{"timestamp":1274794200,"date":"2010-05-25","index":3642,"close":46,"high":47.4,"low":44,"open":45.2,"volume":49760}]},{"date":"2010-03-12","estimated":-1.13,"reported":-3,"pre":[{"timestamp":1267194600,"date":"2010-02-26","index":3581,"close":43.6,"high":44.8,"low":43.4,"open":44.2,"volume":27725},{"timestamp":1267453800,"date":"2010-03-01","index":3582,"close":45.6,"high":46.8,"low":43.8,"open":44,"volume":103895},{"timestamp":1267540200,"date":"2010-03-02","index":3583,"close":46.8,"high":47.4,"low":45.4,"open":45.6,"volume":98130},{"timestamp":1267626600,"date":"2010-03-03","index":3584,"close":46.4,"high":47.8,"low":46.2,"open":46.8,"volume":27260},{"timestamp":1267713000,"date":"2010-03-04","index":3585,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":17005},{"timestamp":1267799400,"date":"2010-03-05","index":3586,"close":47.2,"high":47.4,"low":46,"open":46.2,"volume":26515},{"timestamp":1268058600,"date":"2010-03-08","index":3587,"close":48.2,"high":48.2,"low":46.8,"open":47.2,"volume":52280},{"timestamp":1268145000,"date":"2010-03-09","index":3588,"close":47.2,"high":48.4,"low":46.8,"open":48.2,"volume":60680},{"timestamp":1268231400,"date":"2010-03-10","index":3589,"close":48,"high":48,"low":46.4,"open":47,"volume":38510},{"timestamp":1268317800,"date":"2010-03-11","index":3590,"close":49.6,"high":51.6,"low":47.4,"open":47.6,"volume":91080},{"timestamp":1268404200,"date":"2010-03-12","index":3591,"close":46.6,"high":50.6,"low":46.4,"open":49.8,"volume":94035}],"post":[{"timestamp":1268659800,"date":"2010-03-15","index":3592,"close":47,"high":49,"low":46.8,"open":49,"volume":81645},{"timestamp":1268746200,"date":"2010-03-16","index":3593,"close":46.2,"high":48,"low":45,"open":46.8,"volume":42920},{"timestamp":1268832600,"date":"2010-03-17","index":3594,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":27710},{"timestamp":1268919000,"date":"2010-03-18","index":3595,"close":45.4,"high":47.6,"low":45.4,"open":46.2,"volume":38560},{"timestamp":1269005400,"date":"2010-03-19","index":3596,"close":44,"high":46,"low":44,"open":45.6,"volume":74505},{"timestamp":1269264600,"date":"2010-03-22","index":3597,"close":45.2,"high":45.8,"low":44,"open":44.4,"volume":39095},{"timestamp":1269351000,"date":"2010-03-23","index":3598,"close":46.8,"high":47,"low":44.8,"open":45.2,"volume":48495},{"timestamp":1269437400,"date":"2010-03-24","index":3599,"close":51.8,"high":54.4,"low":51,"open":51.4,"volume":338290},{"timestamp":1269523800,"date":"2010-03-25","index":3600,"close":49.4,"high":53,"low":49.2,"open":53,"volume":86495},{"timestamp":1269610200,"date":"2010-03-26","index":3601,"close":47.2,"high":49,"low":47.2,"open":49,"volume":47775},{"timestamp":1269869400,"date":"2010-03-29","index":3602,"close":49.6,"high":53.8,"low":47.6,"open":48.2,"volume":303645}]},{"date":"2009-11-06","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":1256304600,"date":"2009-10-23","index":3496,"close":80.8,"high":83.6,"low":80.4,"open":83.6,"volume":119645},{"timestamp":1256563800,"date":"2009-10-26","index":3497,"close":88.2,"high":89.8,"low":83.6,"open":86,"volume":384070},{"timestamp":1256650200,"date":"2009-10-27","index":3498,"close":86,"high":89.4,"low":84.2,"open":89,"volume":165465},{"timestamp":1256736600,"date":"2009-10-28","index":3499,"close":79,"high":88,"low":78.6,"open":87.6,"volume":204945},{"timestamp":1256823000,"date":"2009-10-29","index":3500,"close":80.2,"high":81.8,"low":79,"open":81,"volume":115575},{"timestamp":1256909400,"date":"2009-10-30","index":3501,"close":76.8,"high":81,"low":75,"open":81,"volume":107735},{"timestamp":1257172200,"date":"2009-11-02","index":3502,"close":76.2,"high":79.8,"low":73.6,"open":79,"volume":98570},{"timestamp":1257258600,"date":"2009-11-03","index":3503,"close":76.6,"high":76.6,"low":73.2,"open":75.8,"volume":103255},{"timestamp":1257345000,"date":"2009-11-04","index":3504,"close":74.6,"high":77.6,"low":74,"open":77,"volume":93080},{"timestamp":1257431400,"date":"2009-11-05","index":3505,"close":80.6,"high":81.8,"low":78,"open":78.4,"volume":182580},{"timestamp":1257517800,"date":"2009-11-06","index":3506,"close":78.8,"high":80.6,"low":77,"open":79.2,"volume":81790}],"post":[{"timestamp":1257777000,"date":"2009-11-09","index":3507,"close":79.8,"high":79.8,"low":76,"open":79.6,"volume":71285},{"timestamp":1257863400,"date":"2009-11-10","index":3508,"close":80,"high":82,"low":78,"open":80,"volume":107795},{"timestamp":1257949800,"date":"2009-11-11","index":3509,"close":80,"high":82,"low":79,"open":80,"volume":85015},{"timestamp":1258036200,"date":"2009-11-12","index":3510,"close":78.2,"high":80,"low":77,"open":79.4,"volume":62905},{"timestamp":1258122600,"date":"2009-11-13","index":3511,"close":77.8,"high":78,"low":76.4,"open":78,"volume":59980},{"timestamp":1258381800,"date":"2009-11-16","index":3512,"close":78,"high":79,"low":76.6,"open":78.8,"volume":44255},{"timestamp":1258468200,"date":"2009-11-17","index":3513,"close":77,"high":78.2,"low":77,"open":77.8,"volume":40730},{"timestamp":1258554600,"date":"2009-11-18","index":3514,"close":76.2,"high":78,"low":75.2,"open":77.2,"volume":62465},{"timestamp":1258641000,"date":"2009-11-19","index":3515,"close":75.4,"high":75.8,"low":71.2,"open":75.2,"volume":119000},{"timestamp":1258727400,"date":"2009-11-20","index":3516,"close":65.6,"high":70.8,"low":65,"open":68.4,"volume":466445},{"timestamp":1258986600,"date":"2009-11-23","index":3517,"close":63.4,"high":66.6,"low":59.8,"open":66,"volume":363615}]},{"date":"2009-08-07","estimated":-2.1,"reported":-2,"pre":[{"timestamp":1248442200,"date":"2009-07-24","index":3432,"close":70,"high":74.8,"low":63.4,"open":63.8,"volume":615100},{"timestamp":1248701400,"date":"2009-07-27","index":3433,"close":84.6,"high":88,"low":73.2,"open":75.8,"volume":1108605},{"timestamp":1248787800,"date":"2009-07-28","index":3434,"close":85.2,"high":88,"low":79.4,"open":84.8,"volume":604910},{"timestamp":1248874200,"date":"2009-07-29","index":3435,"close":95,"high":104.6,"low":83,"open":85.2,"volume":1352210},{"timestamp":1248960600,"date":"2009-07-30","index":3436,"close":90.4,"high":101,"low":86.6,"open":99.6,"volume":574945},{"timestamp":1249047000,"date":"2009-07-31","index":3437,"close":86.8,"high":93.8,"low":86.6,"open":92.4,"volume":232870},{"timestamp":1249306200,"date":"2009-08-03","index":3438,"close":90.6,"high":92.6,"low":88,"open":91.8,"volume":206740},{"timestamp":1249392600,"date":"2009-08-04","index":3439,"close":92.6,"high":95.2,"low":88,"open":88.8,"volume":203875},{"timestamp":1249479000,"date":"2009-08-05","index":3440,"close":103.2,"high":111.8,"low":100,"open":109.2,"volume":832350},{"timestamp":1249565400,"date":"2009-08-06","index":3441,"close":99,"high":104.6,"low":95.4,"open":104.4,"volume":357210},{"timestamp":1249651800,"date":"2009-08-07","index":3442,"close":98,"high":101,"low":96,"open":101,"volume":204115}],"post":[{"timestamp":1249911000,"date":"2009-08-10","index":3443,"close":98.6,"high":99.8,"low":94,"open":94.4,"volume":156085},{"timestamp":1249997400,"date":"2009-08-11","index":3444,"close":95.8,"high":103.6,"low":95,"open":101.8,"volume":188900},{"timestamp":1250083800,"date":"2009-08-12","index":3445,"close":97,"high":100.8,"low":95,"open":95,"volume":171235},{"timestamp":1250170200,"date":"2009-08-13","index":3446,"close":98,"high":99.6,"low":95.8,"open":98.6,"volume":98415},{"timestamp":1250256600,"date":"2009-08-14","index":3447,"close":96.4,"high":97.8,"low":92.2,"open":97,"volume":165675},{"timestamp":1250515800,"date":"2009-08-17","index":3448,"close":89.8,"high":93.6,"low":88,"open":93,"volume":186960},{"timestamp":1250602200,"date":"2009-08-18","index":3449,"close":96.6,"high":100.8,"low":94.6,"open":99.2,"volume":450250},{"timestamp":1250688600,"date":"2009-08-19","index":3450,"close":95.4,"high":97,"low":91.4,"open":94.6,"volume":158855},{"timestamp":1250775000,"date":"2009-08-20","index":3451,"close":94.6,"high":97.2,"low":93.2,"open":95.4,"volume":100845},{"timestamp":1250861400,"date":"2009-08-21","index":3452,"close":95.2,"high":96.4,"low":93.6,"open":96.4,"volume":118935},{"timestamp":1251120600,"date":"2009-08-24","index":3453,"close":104.2,"high":105,"low":92.4,"open":95.2,"volume":791825}]},{"date":"2009-05-08","estimated":-2.4,"reported":-2.4,"pre":[{"timestamp":1240579800,"date":"2009-04-24","index":3369,"close":28.4,"high":29.8,"low":16.2,"open":16.2,"volume":82230},{"timestamp":1240839000,"date":"2009-04-27","index":3370,"close":51,"high":77.6,"low":46.6,"open":70.6,"volume":2656675},{"timestamp":1240925400,"date":"2009-04-28","index":3371,"close":63.6,"high":65,"low":54.2,"open":62.2,"volume":1563930},{"timestamp":1241011800,"date":"2009-04-29","index":3372,"close":56.8,"high":62,"low":52.4,"open":58.6,"volume":979305},{"timestamp":1241098200,"date":"2009-04-30","index":3373,"close":48.8,"high":60,"low":48,"open":57.8,"volume":591075},{"timestamp":1241184600,"date":"2009-05-01","index":3374,"close":36.6,"high":42.8,"low":35.4,"open":41,"volume":626330},{"timestamp":1241443800,"date":"2009-05-04","index":3375,"close":33.6,"high":36.8,"low":30.2,"open":36.2,"volume":473205},{"timestamp":1241530200,"date":"2009-05-05","index":3376,"close":40.2,"high":40.4,"low":31,"open":33.6,"volume":394605},{"timestamp":1241616600,"date":"2009-05-06","index":3377,"close":37.2,"high":39.4,"low":35.8,"open":39,"volume":181335},{"timestamp":1241703000,"date":"2009-05-07","index":3378,"close":35.6,"high":38,"low":34.4,"open":37.8,"volume":100725},{"timestamp":1241789400,"date":"2009-05-08","index":3379,"close":35.4,"high":36,"low":31.6,"open":35.8,"volume":127580}],"post":[{"timestamp":1242048600,"date":"2009-05-11","index":3380,"close":33.6,"high":36.4,"low":33,"open":36,"volume":80745},{"timestamp":1242135000,"date":"2009-05-12","index":3381,"close":36,"high":38.6,"low":33.6,"open":34.2,"volume":159390},{"timestamp":1242221400,"date":"2009-05-13","index":3382,"close":32.2,"high":36,"low":32.2,"open":36,"volume":71370},{"timestamp":1242307800,"date":"2009-05-14","index":3383,"close":32.8,"high":33.8,"low":32.2,"open":32.6,"volume":29935},{"timestamp":1242394200,"date":"2009-05-15","index":3384,"close":34.4,"high":37.4,"low":33.4,"open":35.8,"volume":126235},{"timestamp":1242653400,"date":"2009-05-18","index":3385,"close":38.2,"high":39.6,"low":35.6,"open":37.6,"volume":210460},{"timestamp":1242739800,"date":"2009-05-19","index":3386,"close":39.2,"high":43,"low":37.6,"open":39.6,"volume":183715},{"timestamp":1242826200,"date":"2009-05-20","index":3387,"close":38.2,"high":41.8,"low":37.4,"open":41.8,"volume":96590},{"timestamp":1242912600,"date":"2009-05-21","index":3388,"close":36.2,"high":37.8,"low":36,"open":37.4,"volume":55495},{"timestamp":1242999000,"date":"2009-05-22","index":3389,"close":38.2,"high":43,"low":36.2,"open":37.6,"volume":255385},{"timestamp":1243344600,"date":"2009-05-26","index":3390,"close":38.4,"high":39.8,"low":37.2,"open":39.8,"volume":69255}]},{"date":"2009-03-31","estimated":-2.6,"reported":-2.2,"pre":[{"timestamp":1237296600,"date":"2009-03-17","index":3342,"close":16,"high":16,"low":14.6,"open":15.4,"volume":5540},{"timestamp":1237383000,"date":"2009-03-18","index":3343,"close":16.4,"high":16.4,"low":15,"open":16,"volume":3965},{"timestamp":1237469400,"date":"2009-03-19","index":3344,"close":14.8,"high":16.4,"low":13.4,"open":16.4,"volume":10010},{"timestamp":1237555800,"date":"2009-03-20","index":3345,"close":14,"high":15,"low":14,"open":15,"volume":10135},{"timestamp":1237815000,"date":"2009-03-23","index":3346,"close":16,"high":16,"low":14.4,"open":14.4,"volume":7680},{"timestamp":1237901400,"date":"2009-03-24","index":3347,"close":15.2,"high":16.4,"low":14.4,"open":15.8,"volume":5715},{"timestamp":1237987800,"date":"2009-03-25","index":3348,"close":16.2,"high":16.4,"low":15.2,"open":16,"volume":7070},{"timestamp":1238074200,"date":"2009-03-26","index":3349,"close":19.8,"high":19.8,"low":16,"open":16.4,"volume":17890},{"timestamp":1238160600,"date":"2009-03-27","index":3350,"close":18.8,"high":20,"low":18.4,"open":20,"volume":8300},{"timestamp":1238419800,"date":"2009-03-30","index":3351,"close":17.4,"high":18.8,"low":17.4,"open":18,"volume":5595},{"timestamp":1238506200,"date":"2009-03-31","index":3352,"close":20.4,"high":22,"low":17.4,"open":17.4,"volume":12650}],"post":[{"timestamp":1238592600,"date":"2009-04-01","index":3353,"close":18.8,"high":20.8,"low":18,"open":20.8,"volume":10600},{"timestamp":1238679000,"date":"2009-04-02","index":3354,"close":16.2,"high":21,"low":10.4,"open":19.6,"volume":22750},{"timestamp":1238765400,"date":"2009-04-03","index":3355,"close":16.6,"high":20.2,"low":15,"open":16.8,"volume":17255},{"timestamp":1239024600,"date":"2009-04-06","index":3356,"close":16,"high":16.8,"low":15.2,"open":16.8,"volume":11490},{"timestamp":1239111000,"date":"2009-04-07","index":3357,"close":15.4,"high":16.2,"low":15.4,"open":15.8,"volume":5205},{"timestamp":1239197400,"date":"2009-04-08","index":3358,"close":16.2,"high":17,"low":15.6,"open":17,"volume":4175},{"timestamp":1239283800,"date":"2009-04-09","index":3359,"close":16.2,"high":17,"low":15.6,"open":16.8,"volume":10725},{"timestamp":1239629400,"date":"2009-04-13","index":3360,"close":16.2,"high":16.8,"low":15.8,"open":15.8,"volume":6250},{"timestamp":1239715800,"date":"2009-04-14","index":3361,"close":15.2,"high":18,"low":15.2,"open":17.4,"volume":19215},{"timestamp":1239802200,"date":"2009-04-15","index":3362,"close":16.6,"high":16.8,"low":15.4,"open":15.4,"volume":3850},{"timestamp":1239888600,"date":"2009-04-16","index":3363,"close":17.4,"high":17.6,"low":16.8,"open":17,"volume":10080}]},{"date":"2008-11-10","estimated":-3,"reported":-3.2,"pre":[{"timestamp":1225114200,"date":"2008-10-27","index":3246,"close":35.8,"high":38,"low":35.6,"open":36.2,"volume":11915},{"timestamp":1225200600,"date":"2008-10-28","index":3247,"close":38.6,"high":38.6,"low":35,"open":36.2,"volume":8400},{"timestamp":1225287000,"date":"2008-10-29","index":3248,"close":38.8,"high":41.2,"low":36.2,"open":38.6,"volume":9955},{"timestamp":1225373400,"date":"2008-10-30","index":3249,"close":42,"high":42,"low":39.2,"open":39.8,"volume":8505},{"timestamp":1225459800,"date":"2008-10-31","index":3250,"close":45,"high":45,"low":41,"open":42,"volume":13880},{"timestamp":1225722600,"date":"2008-11-03","index":3251,"close":46.4,"high":49.8,"low":44.2,"open":45,"volume":15630},{"timestamp":1225809000,"date":"2008-11-04","index":3252,"close":47.8,"high":49.4,"low":44.8,"open":49.4,"volume":10975},{"timestamp":1225895400,"date":"2008-11-05","index":3253,"close":45.4,"high":48.8,"low":45,"open":47.4,"volume":9385},{"timestamp":1225981800,"date":"2008-11-06","index":3254,"close":43.2,"high":46.6,"low":42.8,"open":45.2,"volume":9930},{"timestamp":1226068200,"date":"2008-11-07","index":3255,"close":45.2,"high":45.4,"low":42.8,"open":44,"volume":6400},{"timestamp":1226327400,"date":"2008-11-10","index":3256,"close":43.8,"high":47.2,"low":43,"open":47.2,"volume":5125}],"post":[{"timestamp":1226413800,"date":"2008-11-11","index":3257,"close":40,"high":45.4,"low":40,"open":43.8,"volume":9830},{"timestamp":1226500200,"date":"2008-11-12","index":3258,"close":37.2,"high":40.8,"low":37.2,"open":40,"volume":10375},{"timestamp":1226586600,"date":"2008-11-13","index":3259,"close":43.4,"high":43.6,"low":35.4,"open":37.2,"volume":10860},{"timestamp":1226673000,"date":"2008-11-14","index":3260,"close":40,"high":42.8,"low":39.8,"open":42.6,"volume":8325},{"timestamp":1226932200,"date":"2008-11-17","index":3261,"close":41.2,"high":42,"low":38.8,"open":39.6,"volume":7355},{"timestamp":1227018600,"date":"2008-11-18","index":3262,"close":37.8,"high":42,"low":37.4,"open":41.2,"volume":6955},{"timestamp":1227105000,"date":"2008-11-19","index":3263,"close":33.2,"high":39.6,"low":33.2,"open":37.8,"volume":7535},{"timestamp":1227191400,"date":"2008-11-20","index":3264,"close":30.8,"high":34.4,"low":30.4,"open":32.8,"volume":14965},{"timestamp":1227277800,"date":"2008-11-21","index":3265,"close":35.8,"high":36,"low":27,"open":31.4,"volume":19305},{"timestamp":1227537000,"date":"2008-11-24","index":3266,"close":36.4,"high":36.8,"low":34.2,"open":36,"volume":11820},{"timestamp":1227623400,"date":"2008-11-25","index":3267,"close":37,"high":37,"low":34,"open":36.2,"volume":5810}]},{"date":"2008-08-08","estimated":-2.73,"reported":-2.8,"pre":[{"timestamp":1216992600,"date":"2008-07-25","index":3181,"close":59.2,"high":59.6,"low":55.2,"open":57.8,"volume":11985},{"timestamp":1217251800,"date":"2008-07-28","index":3182,"close":55.6,"high":60,"low":53.4,"open":59.6,"volume":14675},{"timestamp":1217338200,"date":"2008-07-29","index":3183,"close":49.8,"high":52,"low":48.4,"open":52,"volume":42010},{"timestamp":1217424600,"date":"2008-07-30","index":3184,"close":50,"high":50.6,"low":49.4,"open":50.6,"volume":21815},{"timestamp":1217511000,"date":"2008-07-31","index":3185,"close":50.4,"high":51.6,"low":49.8,"open":50,"volume":13620},{"timestamp":1217597400,"date":"2008-08-01","index":3186,"close":52.6,"high":53,"low":50.4,"open":50.6,"volume":11515},{"timestamp":1217856600,"date":"2008-08-04","index":3187,"close":51.2,"high":53.2,"low":50.8,"open":53.2,"volume":13325},{"timestamp":1217943000,"date":"2008-08-05","index":3188,"close":52.6,"high":52.8,"low":51,"open":51.8,"volume":56010},{"timestamp":1218029400,"date":"2008-08-06","index":3189,"close":52.6,"high":53.2,"low":51.4,"open":52,"volume":9935},{"timestamp":1218115800,"date":"2008-08-07","index":3190,"close":47.4,"high":52.8,"low":47,"open":51.2,"volume":22090},{"timestamp":1218202200,"date":"2008-08-08","index":3191,"close":51.4,"high":53.6,"low":48.6,"open":49.6,"volume":19525}],"post":[{"timestamp":1218461400,"date":"2008-08-11","index":3192,"close":54.8,"high":58.2,"low":51.4,"open":51.4,"volume":21675},{"timestamp":1218547800,"date":"2008-08-12","index":3193,"close":57.2,"high":57.2,"low":55.4,"open":55.6,"volume":11490},{"timestamp":1218634200,"date":"2008-08-13","index":3194,"close":57.8,"high":58.6,"low":56.6,"open":56.8,"volume":7930},{"timestamp":1218720600,"date":"2008-08-14","index":3195,"close":58,"high":58,"low":56.4,"open":57.2,"volume":10000},{"timestamp":1218807000,"date":"2008-08-15","index":3196,"close":57,"high":58.8,"low":56.2,"open":58.4,"volume":11665},{"timestamp":1219066200,"date":"2008-08-18","index":3197,"close":57.2,"high":58.6,"low":56.4,"open":56.8,"volume":5255},{"timestamp":1219152600,"date":"2008-08-19","index":3198,"close":56.6,"high":57.2,"low":55.2,"open":57,"volume":7480},{"timestamp":1219239000,"date":"2008-08-20","index":3199,"close":56.6,"high":57.6,"low":56.4,"open":56.6,"volume":5560},{"timestamp":1219325400,"date":"2008-08-21","index":3200,"close":56.2,"high":58.6,"low":55.2,"open":56.6,"volume":12175},{"timestamp":1219411800,"date":"2008-08-22","index":3201,"close":59.6,"high":59.6,"low":56.2,"open":56.2,"volume":15850},{"timestamp":1219671000,"date":"2008-08-25","index":3202,"close":59.4,"high":61,"low":58.4,"open":58.6,"volume":23385}]},{"date":"2008-05-09","estimated":-2.53,"reported":-2.4,"pre":[{"timestamp":1209130200,"date":"2008-04-25","index":3118,"close":48.8,"high":48.8,"low":47.6,"open":48.6,"volume":8735},{"timestamp":1209389400,"date":"2008-04-28","index":3119,"close":48.2,"high":48.6,"low":46.8,"open":48.2,"volume":8320},{"timestamp":1209475800,"date":"2008-04-29","index":3120,"close":47.8,"high":49,"low":46.8,"open":48,"volume":8130},{"timestamp":1209562200,"date":"2008-04-30","index":3121,"close":47.4,"high":48.6,"low":47,"open":47.8,"volume":6460},{"timestamp":1209648600,"date":"2008-05-01","index":3122,"close":49,"high":49.4,"low":48,"open":48,"volume":5320},{"timestamp":1209735000,"date":"2008-05-02","index":3123,"close":52.6,"high":53.8,"low":49.8,"open":50,"volume":20550},{"timestamp":1209994200,"date":"2008-05-05","index":3124,"close":52.8,"high":53,"low":51.6,"open":51.8,"volume":9665},{"timestamp":1210080600,"date":"2008-05-06","index":3125,"close":53.4,"high":53.4,"low":51,"open":52.6,"volume":5530},{"timestamp":1210167000,"date":"2008-05-07","index":3126,"close":50.4,"high":52.8,"low":50.4,"open":51.2,"volume":9310},{"timestamp":1210253400,"date":"2008-05-08","index":3127,"close":52.6,"high":53,"low":49.6,"open":49.8,"volume":10990},{"timestamp":1210339800,"date":"2008-05-09","index":3128,"close":54.2,"high":54.4,"low":50.2,"open":51.2,"volume":10605}],"post":[{"timestamp":1210599000,"date":"2008-05-12","index":3129,"close":52,"high":53.8,"low":50.8,"open":53.6,"volume":8240},{"timestamp":1210685400,"date":"2008-05-13","index":3130,"close":52.4,"high":52.4,"low":51,"open":51.4,"volume":10480},{"timestamp":1210771800,"date":"2008-05-14","index":3131,"close":53,"high":53.4,"low":52.2,"open":52.4,"volume":8875},{"timestamp":1210858200,"date":"2008-05-15","index":3132,"close":54.4,"high":54.4,"low":52.6,"open":53.4,"volume":5040},{"timestamp":1210944600,"date":"2008-05-16","index":3133,"close":55.4,"high":55.6,"low":53.6,"open":54,"volume":11315},{"timestamp":1211203800,"date":"2008-05-19","index":3134,"close":57.2,"high":57.4,"low":54.4,"open":54.8,"volume":14600},{"timestamp":1211290200,"date":"2008-05-20","index":3135,"close":56.8,"high":57.2,"low":55.4,"open":56.4,"volume":7635},{"timestamp":1211376600,"date":"2008-05-21","index":3136,"close":58,"high":58.8,"low":56.2,"open":56.2,"volume":11210},{"timestamp":1211463000,"date":"2008-05-22","index":3137,"close":59.8,"high":61.4,"low":57.8,"open":60.6,"volume":14880},{"timestamp":1211549400,"date":"2008-05-23","index":3138,"close":56.2,"high":60,"low":55.4,"open":60,"volume":9390},{"timestamp":1211895000,"date":"2008-05-27","index":3139,"close":56,"high":57.2,"low":54.8,"open":55.6,"volume":9865}]},{"date":"2008-03-14","estimated":-2.87,"reported":-3,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":3079,"close":56,"high":58.8,"low":56,"open":57.2,"volume":12290},{"timestamp":1204554600,"date":"2008-03-03","index":3080,"close":56,"high":59,"low":55.6,"open":56.2,"volume":20815},{"timestamp":1204641000,"date":"2008-03-04","index":3081,"close":56,"high":58.2,"low":55.2,"open":57.6,"volume":23315},{"timestamp":1204727400,"date":"2008-03-05","index":3082,"close":55.6,"high":57.2,"low":55,"open":55.8,"volume":15690},{"timestamp":1204813800,"date":"2008-03-06","index":3083,"close":52.2,"high":56,"low":52.2,"open":55,"volume":13955},{"timestamp":1204900200,"date":"2008-03-07","index":3084,"close":52.8,"high":53,"low":49.2,"open":51,"volume":31085},{"timestamp":1205155800,"date":"2008-03-10","index":3085,"close":50.2,"high":53.4,"low":49.4,"open":53.2,"volume":15465},{"timestamp":1205242200,"date":"2008-03-11","index":3086,"close":49.6,"high":51.6,"low":49.4,"open":51,"volume":11820},{"timestamp":1205328600,"date":"2008-03-12","index":3087,"close":52.6,"high":54.6,"low":49.6,"open":49.6,"volume":16830},{"timestamp":1205415000,"date":"2008-03-13","index":3088,"close":55.2,"high":55.6,"low":50,"open":51,"volume":12235},{"timestamp":1205501400,"date":"2008-03-14","index":3089,"close":54.6,"high":57.6,"low":50.4,"open":55,"volume":20100}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":3090,"close":52.2,"high":54.8,"low":50.6,"open":54.6,"volume":14540},{"timestamp":1205847000,"date":"2008-03-18","index":3091,"close":51.8,"high":53.4,"low":51,"open":53,"volume":13115},{"timestamp":1205933400,"date":"2008-03-19","index":3092,"close":52.4,"high":53,"low":50,"open":51.8,"volume":19130},{"timestamp":1206019800,"date":"2008-03-20","index":3093,"close":53.8,"high":54,"low":50,"open":51.8,"volume":17645},{"timestamp":1206365400,"date":"2008-03-24","index":3094,"close":51.2,"high":53.8,"low":50.4,"open":53.4,"volume":14265},{"timestamp":1206451800,"date":"2008-03-25","index":3095,"close":54.4,"high":54.6,"low":50.4,"open":50.4,"volume":13900},{"timestamp":1206538200,"date":"2008-03-26","index":3096,"close":52,"high":54.4,"low":51.8,"open":51.8,"volume":11790},{"timestamp":1206624600,"date":"2008-03-27","index":3097,"close":52.6,"high":54,"low":52.4,"open":52.6,"volume":8840},{"timestamp":1206711000,"date":"2008-03-28","index":3098,"close":50.6,"high":54,"low":50.4,"open":53.2,"volume":11805},{"timestamp":1206970200,"date":"2008-03-31","index":3099,"close":53.2,"high":54.8,"low":50.6,"open":50.6,"volume":17705},{"timestamp":1207056600,"date":"2008-04-01","index":3100,"close":53.6,"high":54.8,"low":52.8,"open":53,"volume":7640}]},{"date":"2007-11-12","estimated":-2.6,"reported":-3,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":2995,"close":77.4,"high":79,"low":75.2,"open":77,"volume":15315},{"timestamp":1193751000,"date":"2007-10-30","index":2996,"close":70.4,"high":77.4,"low":69.8,"open":76.6,"volume":21505},{"timestamp":1193837400,"date":"2007-10-31","index":2997,"close":84,"high":84,"low":73.4,"open":76,"volume":72285},{"timestamp":1193923800,"date":"2007-11-01","index":2998,"close":79.2,"high":83.2,"low":79.2,"open":82.6,"volume":35210},{"timestamp":1194010200,"date":"2007-11-02","index":2999,"close":75.4,"high":80.4,"low":75.2,"open":80.2,"volume":37835},{"timestamp":1194273000,"date":"2007-11-05","index":3000,"close":77.6,"high":77.8,"low":73.2,"open":75.2,"volume":20675},{"timestamp":1194359400,"date":"2007-11-06","index":3001,"close":76.6,"high":78.4,"low":74.6,"open":78.4,"volume":15710},{"timestamp":1194445800,"date":"2007-11-07","index":3002,"close":73,"high":76.4,"low":73,"open":76.4,"volume":17415},{"timestamp":1194532200,"date":"2007-11-08","index":3003,"close":70.6,"high":74.6,"low":70.2,"open":74.6,"volume":24525},{"timestamp":1194618600,"date":"2007-11-09","index":3004,"close":72,"high":74,"low":67,"open":70,"volume":24755},{"timestamp":1194877800,"date":"2007-11-12","index":3005,"close":69.8,"high":71.8,"low":68.2,"open":71,"volume":25345}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":3006,"close":69.6,"high":72.6,"low":68.8,"open":71,"volume":26900},{"timestamp":1195050600,"date":"2007-11-14","index":3007,"close":67,"high":73.4,"low":66.8,"open":69.6,"volume":24275},{"timestamp":1195137000,"date":"2007-11-15","index":3008,"close":64.8,"high":66.8,"low":63,"open":66,"volume":24415},{"timestamp":1195223400,"date":"2007-11-16","index":3009,"close":67.6,"high":67.6,"low":63.2,"open":64.4,"volume":25575},{"timestamp":1195482600,"date":"2007-11-19","index":3010,"close":63,"high":67.2,"low":63,"open":66.6,"volume":15965},{"timestamp":1195569000,"date":"2007-11-20","index":3011,"close":60,"high":64.2,"low":59.4,"open":63.6,"volume":30090},{"timestamp":1195655400,"date":"2007-11-21","index":3012,"close":60.6,"high":64,"low":58,"open":60.6,"volume":24380},{"timestamp":1195828200,"date":"2007-11-23","index":3013,"close":62.8,"high":64.4,"low":60,"open":60.6,"volume":9985},{"timestamp":1196087400,"date":"2007-11-26","index":3014,"close":63.8,"high":64.8,"low":62.8,"open":63.4,"volume":22455},{"timestamp":1196173800,"date":"2007-11-27","index":3015,"close":63.6,"high":64.6,"low":61.6,"open":64,"volume":13585},{"timestamp":1196260200,"date":"2007-11-28","index":3016,"close":68.4,"high":69.6,"low":63.4,"open":63.4,"volume":24115}]},{"date":"2007-08-09","estimated":-2.53,"reported":-2.6,"pre":[{"timestamp":1185456600,"date":"2007-07-26","index":2929,"close":57.8,"high":59.6,"low":57.2,"open":58.4,"volume":28540},{"timestamp":1185543000,"date":"2007-07-27","index":2930,"close":57,"high":58.8,"low":56.2,"open":57.2,"volume":16510},{"timestamp":1185802200,"date":"2007-07-30","index":2931,"close":54.8,"high":57.4,"low":54.4,"open":56.4,"volume":29580},{"timestamp":1185888600,"date":"2007-07-31","index":2932,"close":59.4,"high":60,"low":54.8,"open":55.4,"volume":33470},{"timestamp":1185975000,"date":"2007-08-01","index":2933,"close":56.6,"high":59.6,"low":56,"open":58.6,"volume":19655},{"timestamp":1186061400,"date":"2007-08-02","index":2934,"close":56,"high":57,"low":55.2,"open":56.6,"volume":24800},{"timestamp":1186147800,"date":"2007-08-03","index":2935,"close":55.4,"high":57.6,"low":54.8,"open":55.4,"volume":26795},{"timestamp":1186407000,"date":"2007-08-06","index":2936,"close":55.4,"high":56.2,"low":52,"open":54,"volume":39160},{"timestamp":1186493400,"date":"2007-08-07","index":2937,"close":59,"high":59.8,"low":55.6,"open":55.6,"volume":20150},{"timestamp":1186579800,"date":"2007-08-08","index":2938,"close":61.6,"high":62,"low":59.2,"open":59.2,"volume":37080},{"timestamp":1186666200,"date":"2007-08-09","index":2939,"close":62,"high":62.2,"low":60.4,"open":60.6,"volume":31465}],"post":[{"timestamp":1186752600,"date":"2007-08-10","index":2940,"close":63.6,"high":64.4,"low":56.4,"open":58,"volume":42925},{"timestamp":1187011800,"date":"2007-08-13","index":2941,"close":67.4,"high":68.8,"low":61,"open":63.6,"volume":64700},{"timestamp":1187098200,"date":"2007-08-14","index":2942,"close":64.4,"high":67.4,"low":62.6,"open":67.2,"volume":31420},{"timestamp":1187184600,"date":"2007-08-15","index":2943,"close":59,"high":65.8,"low":58.4,"open":64.4,"volume":21255},{"timestamp":1187271000,"date":"2007-08-16","index":2944,"close":57.6,"high":61.2,"low":56,"open":58.2,"volume":24040},{"timestamp":1187357400,"date":"2007-08-17","index":2945,"close":59.6,"high":60.2,"low":58.4,"open":59.2,"volume":18365},{"timestamp":1187616600,"date":"2007-08-20","index":2946,"close":62.2,"high":62.2,"low":59.6,"open":59.6,"volume":17055},{"timestamp":1187703000,"date":"2007-08-21","index":2947,"close":62.2,"high":62.4,"low":61.4,"open":61.4,"volume":19960},{"timestamp":1187789400,"date":"2007-08-22","index":2948,"close":59.8,"high":63.4,"low":59.2,"open":62,"volume":19180},{"timestamp":1187875800,"date":"2007-08-23","index":2949,"close":60.8,"high":61.6,"low":60,"open":60.6,"volume":15055},{"timestamp":1187962200,"date":"2007-08-24","index":2950,"close":63.2,"high":63.2,"low":61.6,"open":62.8,"volume":17525}]},{"date":"2007-05-10","estimated":-2,"reported":-2.8,"pre":[{"timestamp":1177594200,"date":"2007-04-26","index":2866,"close":64.2,"high":65.6,"low":63.4,"open":65.6,"volume":30865},{"timestamp":1177680600,"date":"2007-04-27","index":2867,"close":63.2,"high":64.2,"low":62.6,"open":63.6,"volume":21705},{"timestamp":1177939800,"date":"2007-04-30","index":2868,"close":59.2,"high":63,"low":58.8,"open":62.8,"volume":36100},{"timestamp":1178026200,"date":"2007-05-01","index":2869,"close":57.2,"high":60,"low":56.6,"open":59,"volume":35515},{"timestamp":1178112600,"date":"2007-05-02","index":2870,"close":62.6,"high":63,"low":57.4,"open":57.6,"volume":43825},{"timestamp":1178199000,"date":"2007-05-03","index":2871,"close":66.6,"high":69,"low":65.2,"open":67,"volume":81760},{"timestamp":1178285400,"date":"2007-05-04","index":2872,"close":66,"high":67,"low":63.8,"open":66.6,"volume":46350},{"timestamp":1178544600,"date":"2007-05-07","index":2873,"close":65,"high":67,"low":64,"open":65.8,"volume":31635},{"timestamp":1178631000,"date":"2007-05-08","index":2874,"close":65.6,"high":65.6,"low":62,"open":64.8,"volume":35780},{"timestamp":1178717400,"date":"2007-05-09","index":2875,"close":64,"high":66,"low":63,"open":65.6,"volume":17755},{"timestamp":1178803800,"date":"2007-05-10","index":2876,"close":60.4,"high":66,"low":60.4,"open":64,"volume":36535}],"post":[{"timestamp":1178890200,"date":"2007-05-11","index":2877,"close":61.8,"high":62.6,"low":59.8,"open":60.6,"volume":23080},{"timestamp":1179149400,"date":"2007-05-14","index":2878,"close":58.2,"high":62.8,"low":57.8,"open":62,"volume":31245},{"timestamp":1179235800,"date":"2007-05-15","index":2879,"close":57.6,"high":60,"low":57.4,"open":58.8,"volume":30800},{"timestamp":1179322200,"date":"2007-05-16","index":2880,"close":57.2,"high":58.8,"low":57,"open":57.8,"volume":21570},{"timestamp":1179408600,"date":"2007-05-17","index":2881,"close":57,"high":59.6,"low":57,"open":58,"volume":33845},{"timestamp":1179495000,"date":"2007-05-18","index":2882,"close":58,"high":58.8,"low":57.6,"open":57.6,"volume":18650},{"timestamp":1179754200,"date":"2007-05-21","index":2883,"close":59.6,"high":62,"low":58.4,"open":58.4,"volume":35235},{"timestamp":1179840600,"date":"2007-05-22","index":2884,"close":59.8,"high":61,"low":59,"open":59,"volume":22620},{"timestamp":1179927000,"date":"2007-05-23","index":2885,"close":59.2,"high":60.8,"low":59,"open":59.4,"volume":11885},{"timestamp":1180013400,"date":"2007-05-24","index":2886,"close":57.8,"high":60.2,"low":57.2,"open":59.2,"volume":17210},{"timestamp":1180099800,"date":"2007-05-25","index":2887,"close":59.4,"high":59.4,"low":57.8,"open":58,"volume":16290}]},{"date":"2007-03-14","estimated":-1.87,"reported":-2,"pre":[{"timestamp":1172673000,"date":"2007-02-28","index":2826,"close":66.4,"high":72,"low":64.8,"open":72,"volume":119915},{"timestamp":1172759400,"date":"2007-03-01","index":2827,"close":64.6,"high":67.2,"low":62,"open":66,"volume":67745},{"timestamp":1172845800,"date":"2007-03-02","index":2828,"close":62.2,"high":66.4,"low":61.8,"open":64.6,"volume":59525},{"timestamp":1173105000,"date":"2007-03-05","index":2829,"close":55.6,"high":61.8,"low":55.6,"open":61.4,"volume":103475},{"timestamp":1173191400,"date":"2007-03-06","index":2830,"close":59,"high":59.2,"low":56.8,"open":57.4,"volume":74970},{"timestamp":1173277800,"date":"2007-03-07","index":2831,"close":55.4,"high":59.2,"low":53.8,"open":59,"volume":100130},{"timestamp":1173364200,"date":"2007-03-08","index":2832,"close":62.4,"high":64.2,"low":58,"open":58,"volume":162805},{"timestamp":1173450600,"date":"2007-03-09","index":2833,"close":62.2,"high":66.8,"low":62,"open":64.4,"volume":87460},{"timestamp":1173706200,"date":"2007-03-12","index":2834,"close":61.2,"high":63,"low":60.4,"open":62.4,"volume":30250},{"timestamp":1173792600,"date":"2007-03-13","index":2835,"close":58.6,"high":61.8,"low":58,"open":61,"volume":45815},{"timestamp":1173879000,"date":"2007-03-14","index":2836,"close":56.6,"high":61,"low":55.4,"open":56.8,"volume":83630}],"post":[{"timestamp":1173965400,"date":"2007-03-15","index":2837,"close":56.2,"high":58.8,"low":55,"open":57,"volume":39630},{"timestamp":1174051800,"date":"2007-03-16","index":2838,"close":55.2,"high":57.4,"low":55,"open":56,"volume":48035},{"timestamp":1174311000,"date":"2007-03-19","index":2839,"close":53.8,"high":57.6,"low":53.6,"open":57.6,"volume":48080},{"timestamp":1174397400,"date":"2007-03-20","index":2840,"close":54.2,"high":55,"low":53,"open":53.8,"volume":34530},{"timestamp":1174483800,"date":"2007-03-21","index":2841,"close":54.8,"high":55.4,"low":54.4,"open":54.6,"volume":24115},{"timestamp":1174570200,"date":"2007-03-22","index":2842,"close":54.8,"high":56.8,"low":54.6,"open":54.8,"volume":26490},{"timestamp":1174656600,"date":"2007-03-23","index":2843,"close":54.2,"high":55.4,"low":54,"open":54.8,"volume":24470},{"timestamp":1174915800,"date":"2007-03-26","index":2844,"close":53.6,"high":55.2,"low":53.2,"open":54.4,"volume":26220},{"timestamp":1175002200,"date":"2007-03-27","index":2845,"close":54.8,"high":55.8,"low":53.4,"open":53.6,"volume":34265},{"timestamp":1175088600,"date":"2007-03-28","index":2846,"close":53.4,"high":54.8,"low":53.2,"open":54.8,"volume":22235},{"timestamp":1175175000,"date":"2007-03-29","index":2847,"close":52.4,"high":54.2,"low":51.8,"open":53.6,"volume":30745}]},{"date":"2006-11-14","estimated":-2.13,"reported":-1.6,"pre":[{"timestamp":1162305000,"date":"2006-10-31","index":2746,"close":89.4,"high":92.2,"low":87,"open":90.6,"volume":159060},{"timestamp":1162391400,"date":"2006-11-01","index":2747,"close":86,"high":90.6,"low":84.2,"open":90,"volume":56720},{"timestamp":1162477800,"date":"2006-11-02","index":2748,"close":85,"high":86.2,"low":84.2,"open":85.4,"volume":34560},{"timestamp":1162564200,"date":"2006-11-03","index":2749,"close":85,"high":87,"low":84,"open":85.4,"volume":43350},{"timestamp":1162823400,"date":"2006-11-06","index":2750,"close":85.8,"high":86.8,"low":84.4,"open":85,"volume":34520},{"timestamp":1162909800,"date":"2006-11-07","index":2751,"close":90.8,"high":92,"low":85.6,"open":86.2,"volume":88990},{"timestamp":1162996200,"date":"2006-11-08","index":2752,"close":97.2,"high":99,"low":94,"open":94.6,"volume":183745},{"timestamp":1163082600,"date":"2006-11-09","index":2753,"close":94,"high":98,"low":92.4,"open":97.2,"volume":77490},{"timestamp":1163169000,"date":"2006-11-10","index":2754,"close":94,"high":94.6,"low":92.2,"open":93.6,"volume":34125},{"timestamp":1163428200,"date":"2006-11-13","index":2755,"close":99,"high":100.8,"low":92.2,"open":94,"volume":129815},{"timestamp":1163514600,"date":"2006-11-14","index":2756,"close":98,"high":98.4,"low":92.2,"open":98,"volume":104680}],"post":[{"timestamp":1163601000,"date":"2006-11-15","index":2757,"close":106,"high":108.8,"low":96.2,"open":96.4,"volume":196055},{"timestamp":1163687400,"date":"2006-11-16","index":2758,"close":104.2,"high":109.6,"low":102.8,"open":106.2,"volume":104290},{"timestamp":1163773800,"date":"2006-11-17","index":2759,"close":106,"high":107,"low":102.4,"open":104.2,"volume":75260},{"timestamp":1164033000,"date":"2006-11-20","index":2760,"close":105.6,"high":108.6,"low":104.4,"open":106.8,"volume":72745},{"timestamp":1164119400,"date":"2006-11-21","index":2761,"close":104.8,"high":106.4,"low":103.6,"open":105,"volume":47325},{"timestamp":1164205800,"date":"2006-11-22","index":2762,"close":99.8,"high":100.8,"low":95,"open":99.2,"volume":115010},{"timestamp":1164378600,"date":"2006-11-24","index":2763,"close":101,"high":101.4,"low":98.8,"open":99.8,"volume":19885},{"timestamp":1164637800,"date":"2006-11-27","index":2764,"close":97.6,"high":101.6,"low":96.8,"open":101,"volume":55355},{"timestamp":1164724200,"date":"2006-11-28","index":2765,"close":97.6,"high":99.2,"low":95.8,"open":97.8,"volume":39055},{"timestamp":1164810600,"date":"2006-11-29","index":2766,"close":100.6,"high":105,"low":97.2,"open":98.4,"volume":147210},{"timestamp":1164897000,"date":"2006-11-30","index":2767,"close":100,"high":103.4,"low":99.2,"open":100.8,"volume":58390}]},{"date":"2006-08-14","estimated":-1.47,"reported":-2,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":2681,"close":77.4,"high":80,"low":67.6,"open":69,"volume":161840},{"timestamp":1154439000,"date":"2006-08-01","index":2682,"close":71,"high":77.4,"low":70.2,"open":76.2,"volume":96195},{"timestamp":1154525400,"date":"2006-08-02","index":2683,"close":70.2,"high":73.2,"low":69.6,"open":72,"volume":80430},{"timestamp":1154611800,"date":"2006-08-03","index":2684,"close":73,"high":73,"low":68,"open":70.2,"volume":86670},{"timestamp":1154698200,"date":"2006-08-04","index":2685,"close":72.4,"high":75,"low":70.8,"open":74,"volume":44265},{"timestamp":1154957400,"date":"2006-08-07","index":2686,"close":69.8,"high":72.4,"low":69.2,"open":71.8,"volume":30720},{"timestamp":1155043800,"date":"2006-08-08","index":2687,"close":66.4,"high":71.2,"low":66.2,"open":70.6,"volume":40320},{"timestamp":1155130200,"date":"2006-08-09","index":2688,"close":64,"high":68,"low":63.2,"open":66.8,"volume":40435},{"timestamp":1155216600,"date":"2006-08-10","index":2689,"close":64.2,"high":66,"low":61,"open":63,"volume":68010},{"timestamp":1155303000,"date":"2006-08-11","index":2690,"close":62.2,"high":64.6,"low":61.8,"open":63.8,"volume":39445},{"timestamp":1155562200,"date":"2006-08-14","index":2691,"close":56.8,"high":64.6,"low":56.8,"open":57.8,"volume":193305}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":2692,"close":64.2,"high":64.6,"low":59,"open":59.6,"volume":94800},{"timestamp":1155735000,"date":"2006-08-16","index":2693,"close":62.4,"high":65,"low":62,"open":65,"volume":78530},{"timestamp":1155821400,"date":"2006-08-17","index":2694,"close":65.8,"high":66.6,"low":62,"open":62.8,"volume":68110},{"timestamp":1155907800,"date":"2006-08-18","index":2695,"close":70.2,"high":71,"low":65,"open":66.4,"volume":89950},{"timestamp":1156167000,"date":"2006-08-21","index":2696,"close":71,"high":75.6,"low":70,"open":70.8,"volume":95120},{"timestamp":1156253400,"date":"2006-08-22","index":2697,"close":73.8,"high":74.2,"low":69.2,"open":71,"volume":78065},{"timestamp":1156339800,"date":"2006-08-23","index":2698,"close":77.8,"high":83.2,"low":76,"open":76.2,"volume":162910},{"timestamp":1156426200,"date":"2006-08-24","index":2699,"close":77.2,"high":79.4,"low":74.6,"open":77.4,"volume":64635},{"timestamp":1156512600,"date":"2006-08-25","index":2700,"close":77.2,"high":79.4,"low":76.8,"open":77.2,"volume":42845},{"timestamp":1156771800,"date":"2006-08-28","index":2701,"close":76.8,"high":78.6,"low":75.6,"open":76.8,"volume":43270},{"timestamp":1156858200,"date":"2006-08-29","index":2702,"close":81,"high":82,"low":75.4,"open":75.6,"volume":81955}]},{"date":"2006-05-15","estimated":-2.7,"reported":-2.2,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":2618,"close":116.6,"high":118.6,"low":107,"open":109,"volume":405220},{"timestamp":1146576600,"date":"2006-05-02","index":2619,"close":111.2,"high":119,"low":110.6,"open":119,"volume":142060},{"timestamp":1146663000,"date":"2006-05-03","index":2620,"close":113.2,"high":116.6,"low":111,"open":113,"volume":140410},{"timestamp":1146749400,"date":"2006-05-04","index":2621,"close":120,"high":129.6,"low":113.4,"open":114,"volume":655625},{"timestamp":1146835800,"date":"2006-05-05","index":2622,"close":119.4,"high":124.8,"low":114.4,"open":119.8,"volume":134530},{"timestamp":1147095000,"date":"2006-05-08","index":2623,"close":121.6,"high":125.8,"low":119.2,"open":122.6,"volume":140535},{"timestamp":1147181400,"date":"2006-05-09","index":2624,"close":117.6,"high":124.8,"low":109.8,"open":124.4,"volume":108290},{"timestamp":1147267800,"date":"2006-05-10","index":2625,"close":105.4,"high":119,"low":103.4,"open":118.4,"volume":221045},{"timestamp":1147354200,"date":"2006-05-11","index":2626,"close":101.8,"high":109,"low":100.6,"open":105.8,"volume":137520},{"timestamp":1147440600,"date":"2006-05-12","index":2627,"close":99.2,"high":102.8,"low":96,"open":102.8,"volume":135665},{"timestamp":1147699800,"date":"2006-05-15","index":2628,"close":105,"high":107.6,"low":102,"open":104.6,"volume":175050}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":2629,"close":94,"high":104.6,"low":93,"open":104,"volume":156220},{"timestamp":1147872600,"date":"2006-05-17","index":2630,"close":90.4,"high":95.6,"low":87.8,"open":95.6,"volume":126705},{"timestamp":1147959000,"date":"2006-05-18","index":2631,"close":88.6,"high":95.8,"low":87,"open":91.2,"volume":99525},{"timestamp":1148045400,"date":"2006-05-19","index":2632,"close":92.8,"high":93.6,"low":87.8,"open":92.8,"volume":160690},{"timestamp":1148304600,"date":"2006-05-22","index":2633,"close":83.8,"high":90.6,"low":80,"open":89.2,"volume":209010},{"timestamp":1148391000,"date":"2006-05-23","index":2634,"close":93.6,"high":96,"low":83.8,"open":85.8,"volume":231340},{"timestamp":1148477400,"date":"2006-05-24","index":2635,"close":99.6,"high":111,"low":96.4,"open":110.4,"volume":785985},{"timestamp":1148563800,"date":"2006-05-25","index":2636,"close":100.6,"high":103.6,"low":94.8,"open":97.6,"volume":244505},{"timestamp":1148650200,"date":"2006-05-26","index":2637,"close":102.8,"high":104.4,"low":97.4,"open":100,"volume":127430},{"timestamp":1148995800,"date":"2006-05-30","index":2638,"close":102,"high":107.2,"low":100.8,"open":103,"volume":150485},{"timestamp":1149082200,"date":"2006-05-31","index":2639,"close":101.4,"high":103,"low":99,"open":101.8,"volume":117510}]},{"date":"2006-03-01","estimated":-1.6,"reported":2.6,"pre":[{"timestamp":1139927400,"date":"2006-02-14","index":2566,"close":84,"high":86,"low":81.8,"open":83.6,"volume":101320},{"timestamp":1140013800,"date":"2006-02-15","index":2567,"close":87.6,"high":90.4,"low":84.8,"open":87.6,"volume":259285},{"timestamp":1140100200,"date":"2006-02-16","index":2568,"close":88.8,"high":89,"low":85,"open":88.8,"volume":108255},{"timestamp":1140186600,"date":"2006-02-17","index":2569,"close":92,"high":94.6,"low":88.8,"open":89.6,"volume":287260},{"timestamp":1140532200,"date":"2006-02-21","index":2570,"close":99.6,"high":103.6,"low":94.4,"open":94.6,"volume":479610},{"timestamp":1140618600,"date":"2006-02-22","index":2571,"close":97.6,"high":100.6,"low":94.6,"open":100,"volume":182790},{"timestamp":1140705000,"date":"2006-02-23","index":2572,"close":98.4,"high":101.8,"low":94.6,"open":97.8,"volume":146545},{"timestamp":1140791400,"date":"2006-02-24","index":2573,"close":102.4,"high":104.4,"low":97.4,"open":99,"volume":193755},{"timestamp":1141050600,"date":"2006-02-27","index":2574,"close":114.4,"high":115,"low":106.4,"open":109.4,"volume":601115},{"timestamp":1141137000,"date":"2006-02-28","index":2575,"close":116,"high":123,"low":110.6,"open":120,"volume":658080},{"timestamp":1141223400,"date":"2006-03-01","index":2576,"close":113.8,"high":120.8,"low":112.4,"open":120.8,"volume":468900}],"post":[{"timestamp":1141309800,"date":"2006-03-02","index":2577,"close":107.6,"high":113.2,"low":106.8,"open":113,"volume":304915},{"timestamp":1141396200,"date":"2006-03-03","index":2578,"close":108,"high":110.4,"low":105.2,"open":110,"volume":187600},{"timestamp":1141655400,"date":"2006-03-06","index":2579,"close":115.4,"high":115.8,"low":110.2,"open":115.2,"volume":249760},{"timestamp":1141741800,"date":"2006-03-07","index":2580,"close":109.2,"high":113.8,"low":109.2,"open":113.2,"volume":128350},{"timestamp":1141828200,"date":"2006-03-08","index":2581,"close":107.6,"high":110,"low":105.4,"open":108.4,"volume":118705},{"timestamp":1141914600,"date":"2006-03-09","index":2582,"close":110.8,"high":113,"low":106,"open":107.4,"volume":177175},{"timestamp":1142001000,"date":"2006-03-10","index":2583,"close":114.8,"high":116,"low":111,"open":112.6,"volume":193295},{"timestamp":1142260200,"date":"2006-03-13","index":2584,"close":122.8,"high":123.6,"low":115.6,"open":117.2,"volume":433625},{"timestamp":1142346600,"date":"2006-03-14","index":2585,"close":133,"high":137.2,"low":125.4,"open":126,"volume":740400},{"timestamp":1142433000,"date":"2006-03-15","index":2586,"close":140,"high":140,"low":129.2,"open":134.4,"volume":430900},{"timestamp":1142519400,"date":"2006-03-16","index":2587,"close":146,"high":151,"low":141.4,"open":142.8,"volume":744015}]},{"date":"2005-11-08","estimated":-2.2,"reported":-1.2,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":2490,"close":110.6,"high":117.6,"low":80.6,"open":84.8,"volume":2559145},{"timestamp":1130333400,"date":"2005-10-26","index":2491,"close":98.4,"high":120.2,"low":96.2,"open":110.2,"volume":1858670},{"timestamp":1130419800,"date":"2005-10-27","index":2492,"close":80,"high":106,"low":79.2,"open":106,"volume":1024005},{"timestamp":1130506200,"date":"2005-10-28","index":2493,"close":71.8,"high":84.8,"low":67.4,"open":82.2,"volume":1286665},{"timestamp":1130769000,"date":"2005-10-31","index":2494,"close":80.8,"high":83,"low":72.4,"open":73.8,"volume":843100},{"timestamp":1130855400,"date":"2005-11-01","index":2495,"close":91,"high":101,"low":82,"open":84.8,"volume":2065275},{"timestamp":1130941800,"date":"2005-11-02","index":2496,"close":79.8,"high":90.4,"low":79.4,"open":86.4,"volume":1345415},{"timestamp":1131028200,"date":"2005-11-03","index":2497,"close":78,"high":84.8,"low":78,"open":80.6,"volume":422280},{"timestamp":1131114600,"date":"2005-11-04","index":2498,"close":78.4,"high":82.4,"low":75,"open":81.4,"volume":325455},{"timestamp":1131373800,"date":"2005-11-07","index":2499,"close":77.6,"high":83,"low":76.2,"open":82.6,"volume":274175},{"timestamp":1131460200,"date":"2005-11-08","index":2500,"close":78.2,"high":82,"low":76.6,"open":81.2,"volume":317985}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":2501,"close":69.6,"high":78.2,"low":68,"open":77.6,"volume":494240},{"timestamp":1131633000,"date":"2005-11-10","index":2502,"close":59.8,"high":68.4,"low":59.4,"open":64.8,"volume":565840},{"timestamp":1131719400,"date":"2005-11-11","index":2503,"close":60.8,"high":63,"low":59,"open":59.6,"volume":292885},{"timestamp":1131978600,"date":"2005-11-14","index":2504,"close":58.8,"high":61.4,"low":54.6,"open":61.2,"volume":404000},{"timestamp":1132065000,"date":"2005-11-15","index":2505,"close":69.8,"high":71,"low":57.2,"open":58.4,"volume":870465},{"timestamp":1132151400,"date":"2005-11-16","index":2506,"close":70.4,"high":78.8,"low":66.6,"open":74.4,"volume":943160},{"timestamp":1132237800,"date":"2005-11-17","index":2507,"close":67.6,"high":72.6,"low":66.6,"open":70.8,"volume":440145},{"timestamp":1132324200,"date":"2005-11-18","index":2508,"close":64.8,"high":68.8,"low":64.2,"open":67.6,"volume":237390},{"timestamp":1132583400,"date":"2005-11-21","index":2509,"close":65.8,"high":68.4,"low":64.8,"open":65,"volume":168865},{"timestamp":1132669800,"date":"2005-11-22","index":2510,"close":65.6,"high":68.6,"low":64.6,"open":67.6,"volume":176910},{"timestamp":1132756200,"date":"2005-11-23","index":2511,"close":62.4,"high":66.8,"low":62.2,"open":66.8,"volume":168860}]},{"date":"2005-08-09","estimated":-2.9,"reported":-2.8,"pre":[{"timestamp":1122384600,"date":"2005-07-26","index":2426,"close":19.6,"high":21,"low":19.4,"open":21,"volume":4575},{"timestamp":1122471000,"date":"2005-07-27","index":2427,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":6100},{"timestamp":1122557400,"date":"2005-07-28","index":2428,"close":18.8,"high":19.2,"low":18.2,"open":18.8,"volume":4335},{"timestamp":1122643800,"date":"2005-07-29","index":2429,"close":20,"high":20,"low":18.2,"open":19,"volume":6130},{"timestamp":1122903000,"date":"2005-08-01","index":2430,"close":19.8,"high":20.2,"low":19.2,"open":20.2,"volume":7225},{"timestamp":1122989400,"date":"2005-08-02","index":2431,"close":19.4,"high":20,"low":19,"open":19.8,"volume":4595},{"timestamp":1123075800,"date":"2005-08-03","index":2432,"close":18.8,"high":20,"low":18.8,"open":19.2,"volume":3460},{"timestamp":1123162200,"date":"2005-08-04","index":2433,"close":19,"high":19.2,"low":18.4,"open":18.8,"volume":3995},{"timestamp":1123248600,"date":"2005-08-05","index":2434,"close":19.4,"high":19.4,"low":18.6,"open":18.8,"volume":9545},{"timestamp":1123507800,"date":"2005-08-08","index":2435,"close":18.2,"high":19.6,"low":18,"open":19.6,"volume":24845},{"timestamp":1123594200,"date":"2005-08-09","index":2436,"close":17.4,"high":19,"low":17,"open":18,"volume":9535}],"post":[{"timestamp":1123680600,"date":"2005-08-10","index":2437,"close":14.8,"high":17.4,"low":14.6,"open":17.4,"volume":50420},{"timestamp":1123767000,"date":"2005-08-11","index":2438,"close":17.4,"high":18.2,"low":14,"open":14,"volume":30695},{"timestamp":1123853400,"date":"2005-08-12","index":2439,"close":18.4,"high":19.6,"low":16.8,"open":19.6,"volume":18210},{"timestamp":1124112600,"date":"2005-08-15","index":2440,"close":17.4,"high":18.4,"low":17.2,"open":18.4,"volume":5435},{"timestamp":1124199000,"date":"2005-08-16","index":2441,"close":17.6,"high":18.2,"low":16.6,"open":17.2,"volume":14785},{"timestamp":1124285400,"date":"2005-08-17","index":2442,"close":18.2,"high":21,"low":17.8,"open":17.8,"volume":23885},{"timestamp":1124371800,"date":"2005-08-18","index":2443,"close":18,"high":20.8,"low":17.8,"open":20,"volume":7120},{"timestamp":1124458200,"date":"2005-08-19","index":2444,"close":17.8,"high":19,"low":17.6,"open":19,"volume":3010},{"timestamp":1124717400,"date":"2005-08-22","index":2445,"close":19.6,"high":19.6,"low":17.8,"open":17.8,"volume":9490},{"timestamp":1124803800,"date":"2005-08-23","index":2446,"close":19.6,"high":19.8,"low":19,"open":19.8,"volume":10425},{"timestamp":1124890200,"date":"2005-08-24","index":2447,"close":19,"high":19.6,"low":17.8,"open":19.4,"volume":18520}]},{"date":"2005-05-10","estimated":-2.9,"reported":-4.4,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":2363,"close":30,"high":30.4,"low":28.4,"open":28.4,"volume":3845},{"timestamp":1114608600,"date":"2005-04-27","index":2364,"close":30.2,"high":30.6,"low":27,"open":30,"volume":2255},{"timestamp":1114695000,"date":"2005-04-28","index":2365,"close":30.4,"high":30.4,"low":27.4,"open":27.6,"volume":4435},{"timestamp":1114781400,"date":"2005-04-29","index":2366,"close":32,"high":32,"low":29,"open":30.4,"volume":3120},{"timestamp":1115040600,"date":"2005-05-02","index":2367,"close":31.4,"high":32,"low":29.8,"open":31.8,"volume":4720},{"timestamp":1115127000,"date":"2005-05-03","index":2368,"close":30,"high":31.4,"low":29.8,"open":29.8,"volume":5620},{"timestamp":1115213400,"date":"2005-05-04","index":2369,"close":29.6,"high":30.8,"low":29,"open":30.8,"volume":2445},{"timestamp":1115299800,"date":"2005-05-05","index":2370,"close":28,"high":29.4,"low":26.2,"open":28.4,"volume":6020},{"timestamp":1115386200,"date":"2005-05-06","index":2371,"close":29,"high":31.6,"low":27.6,"open":29.2,"volume":3025},{"timestamp":1115645400,"date":"2005-05-09","index":2372,"close":27.8,"high":30.4,"low":26.4,"open":27.4,"volume":7560},{"timestamp":1115731800,"date":"2005-05-10","index":2373,"close":31.8,"high":32.4,"low":22.6,"open":24,"volume":21135}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":2374,"close":27.4,"high":31.2,"low":27,"open":31.2,"volume":11285},{"timestamp":1115904600,"date":"2005-05-12","index":2375,"close":26.8,"high":28,"low":26.6,"open":27,"volume":5075},{"timestamp":1115991000,"date":"2005-05-13","index":2376,"close":27.2,"high":27.4,"low":26.4,"open":26.4,"volume":2380},{"timestamp":1116250200,"date":"2005-05-16","index":2377,"close":27.4,"high":27.4,"low":27,"open":27.4,"volume":1290},{"timestamp":1116336600,"date":"2005-05-17","index":2378,"close":26.8,"high":27.2,"low":26,"open":27.2,"volume":2000},{"timestamp":1116423000,"date":"2005-05-18","index":2379,"close":25.2,"high":28.4,"low":24.8,"open":27,"volume":4600},{"timestamp":1116509400,"date":"2005-05-19","index":2380,"close":25.6,"high":26.4,"low":25,"open":25.4,"volume":1380},{"timestamp":1116595800,"date":"2005-05-20","index":2381,"close":23.2,"high":25.8,"low":23.2,"open":25.2,"volume":8080},{"timestamp":1116855000,"date":"2005-05-23","index":2382,"close":26.4,"high":26.8,"low":23.6,"open":23.6,"volume":4850},{"timestamp":1116941400,"date":"2005-05-24","index":2383,"close":27.2,"high":31,"low":26,"open":27.4,"volume":10985},{"timestamp":1117027800,"date":"2005-05-25","index":2384,"close":27,"high":27.6,"low":25.4,"open":26.8,"volume":4735}]},{"date":"2005-03-14","estimated":-4.6,"reported":-5.2,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":2323,"close":44.6,"high":45.8,"low":43.8,"open":45,"volume":6665},{"timestamp":1109687400,"date":"2005-03-01","index":2324,"close":44.8,"high":45.4,"low":44,"open":45,"volume":3755},{"timestamp":1109773800,"date":"2005-03-02","index":2325,"close":45.6,"high":46,"low":44,"open":46,"volume":5480},{"timestamp":1109860200,"date":"2005-03-03","index":2326,"close":46,"high":47.6,"low":44.8,"open":44.8,"volume":15325},{"timestamp":1109946600,"date":"2005-03-04","index":2327,"close":46,"high":48,"low":44.8,"open":48,"volume":11990},{"timestamp":1110205800,"date":"2005-03-07","index":2328,"close":46,"high":47,"low":45.6,"open":45.6,"volume":13735},{"timestamp":1110292200,"date":"2005-03-08","index":2329,"close":46.2,"high":48,"low":46,"open":47.6,"volume":7015},{"timestamp":1110378600,"date":"2005-03-09","index":2330,"close":47,"high":47.8,"low":44.8,"open":46,"volume":7515},{"timestamp":1110465000,"date":"2005-03-10","index":2331,"close":46,"high":47.6,"low":45.2,"open":46.8,"volume":5055},{"timestamp":1110551400,"date":"2005-03-11","index":2332,"close":45.6,"high":47.8,"low":45.4,"open":46,"volume":5425},{"timestamp":1110810600,"date":"2005-03-14","index":2333,"close":41.8,"high":47.6,"low":41,"open":46,"volume":20280}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":2334,"close":32.8,"high":40,"low":27,"open":34.4,"volume":73710},{"timestamp":1110983400,"date":"2005-03-16","index":2335,"close":32.6,"high":33,"low":30,"open":32,"volume":22990},{"timestamp":1111069800,"date":"2005-03-17","index":2336,"close":33.6,"high":37.2,"low":32,"open":32,"volume":19720},{"timestamp":1111156200,"date":"2005-03-18","index":2337,"close":35.6,"high":37,"low":33.2,"open":37,"volume":14165},{"timestamp":1111415400,"date":"2005-03-21","index":2338,"close":35,"high":36.8,"low":33.6,"open":36.8,"volume":8880},{"timestamp":1111501800,"date":"2005-03-22","index":2339,"close":35,"high":36.4,"low":34,"open":35,"volume":8280},{"timestamp":1111588200,"date":"2005-03-23","index":2340,"close":36.2,"high":36.4,"low":35.2,"open":35.2,"volume":8865},{"timestamp":1111674600,"date":"2005-03-24","index":2341,"close":34.2,"high":36.4,"low":33.4,"open":35.8,"volume":12855},{"timestamp":1112020200,"date":"2005-03-28","index":2342,"close":32.4,"high":36,"low":32.2,"open":33.4,"volume":8905},{"timestamp":1112106600,"date":"2005-03-29","index":2343,"close":30.2,"high":32.6,"low":30.2,"open":32.2,"volume":19025},{"timestamp":1112193000,"date":"2005-03-30","index":2344,"close":30.8,"high":32.4,"low":30.2,"open":31.2,"volume":7755}]},{"date":"2004-11-03","estimated":-3.8,"reported":-1.4,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":2234,"close":75.6,"high":79.4,"low":74.6,"open":79.4,"volume":13675},{"timestamp":1098365400,"date":"2004-10-21","index":2235,"close":71.6,"high":75.8,"low":70.4,"open":75.6,"volume":10505},{"timestamp":1098451800,"date":"2004-10-22","index":2236,"close":72,"high":73.6,"low":68.6,"open":70.2,"volume":5950},{"timestamp":1098711000,"date":"2004-10-25","index":2237,"close":72,"high":75,"low":71.2,"open":74,"volume":10855},{"timestamp":1098797400,"date":"2004-10-26","index":2238,"close":71.6,"high":74,"low":70.6,"open":73,"volume":9605},{"timestamp":1098883800,"date":"2004-10-27","index":2239,"close":79,"high":82,"low":70.8,"open":70.8,"volume":18045},{"timestamp":1098970200,"date":"2004-10-28","index":2240,"close":79.6,"high":79.6,"low":76.8,"open":77,"volume":9440},{"timestamp":1099056600,"date":"2004-10-29","index":2241,"close":78.6,"high":80,"low":76,"open":80,"volume":3820},{"timestamp":1099319400,"date":"2004-11-01","index":2242,"close":76.2,"high":80,"low":75.2,"open":79.4,"volume":4085},{"timestamp":1099405800,"date":"2004-11-02","index":2243,"close":77,"high":78.6,"low":75.4,"open":77,"volume":8960},{"timestamp":1099492200,"date":"2004-11-03","index":2244,"close":77.4,"high":79.8,"low":76.2,"open":77.8,"volume":7515}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":2245,"close":75,"high":77,"low":70.8,"open":77,"volume":19445},{"timestamp":1099665000,"date":"2004-11-05","index":2246,"close":73,"high":74.4,"low":72.4,"open":74,"volume":6150},{"timestamp":1099924200,"date":"2004-11-08","index":2247,"close":67.2,"high":72.8,"low":64.6,"open":70.8,"volume":24055},{"timestamp":1100010600,"date":"2004-11-09","index":2248,"close":61.6,"high":67.2,"low":60.8,"open":67.2,"volume":40830},{"timestamp":1100097000,"date":"2004-11-10","index":2249,"close":60.2,"high":61.6,"low":59.8,"open":60,"volume":37330},{"timestamp":1100183400,"date":"2004-11-11","index":2250,"close":60,"high":62.4,"low":59.6,"open":62.4,"volume":27555},{"timestamp":1100269800,"date":"2004-11-12","index":2251,"close":59.8,"high":60.4,"low":59.6,"open":60,"volume":13965},{"timestamp":1100529000,"date":"2004-11-15","index":2252,"close":63.4,"high":64,"low":59.6,"open":61.2,"volume":15395},{"timestamp":1100615400,"date":"2004-11-16","index":2253,"close":60.4,"high":64,"low":60.2,"open":62.6,"volume":8695},{"timestamp":1100701800,"date":"2004-11-17","index":2254,"close":61.2,"high":62,"low":60.8,"open":61.2,"volume":4515},{"timestamp":1100788200,"date":"2004-11-18","index":2255,"close":60.2,"high":62,"low":60,"open":62,"volume":5555}]},{"date":"2004-08-09","estimated":-5.4,"reported":-4.4,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":2173,"close":94.2,"high":96.2,"low":88,"open":96.2,"volume":8315},{"timestamp":1090935000,"date":"2004-07-27","index":2174,"close":98.6,"high":99.8,"low":93.8,"open":96.4,"volume":9750},{"timestamp":1091021400,"date":"2004-07-28","index":2175,"close":95,"high":99.8,"low":92,"open":99.8,"volume":6020},{"timestamp":1091107800,"date":"2004-07-29","index":2176,"close":95.4,"high":97,"low":94,"open":94.4,"volume":3730},{"timestamp":1091194200,"date":"2004-07-30","index":2177,"close":94.2,"high":97.8,"low":93,"open":97.8,"volume":2965},{"timestamp":1091453400,"date":"2004-08-02","index":2178,"close":92.6,"high":94.2,"low":91.2,"open":94.2,"volume":3345},{"timestamp":1091539800,"date":"2004-08-03","index":2179,"close":88.4,"high":92,"low":88.4,"open":91.2,"volume":6590},{"timestamp":1091626200,"date":"2004-08-04","index":2180,"close":87,"high":90,"low":86.8,"open":87.6,"volume":9130},{"timestamp":1091712600,"date":"2004-08-05","index":2181,"close":85.6,"high":89.6,"low":85,"open":89.6,"volume":5070},{"timestamp":1091799000,"date":"2004-08-06","index":2182,"close":77.2,"high":85.4,"low":77,"open":84.4,"volume":18495},{"timestamp":1092058200,"date":"2004-08-09","index":2183,"close":74.4,"high":81,"low":73.6,"open":81,"volume":9030}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":2184,"close":75.6,"high":78.4,"low":71.6,"open":75.2,"volume":24585},{"timestamp":1092231000,"date":"2004-08-11","index":2185,"close":77.4,"high":78.8,"low":70.6,"open":75.8,"volume":8395},{"timestamp":1092317400,"date":"2004-08-12","index":2186,"close":72.4,"high":78,"low":72.4,"open":76.2,"volume":5820},{"timestamp":1092403800,"date":"2004-08-13","index":2187,"close":73,"high":79.8,"low":72.2,"open":75.2,"volume":6730},{"timestamp":1092663000,"date":"2004-08-16","index":2188,"close":66.6,"high":74.4,"low":66.2,"open":72,"volume":11645},{"timestamp":1092749400,"date":"2004-08-17","index":2189,"close":63.6,"high":69.8,"low":60.4,"open":69.6,"volume":19555},{"timestamp":1092835800,"date":"2004-08-18","index":2190,"close":67.4,"high":70.8,"low":64.6,"open":65,"volume":12620},{"timestamp":1092922200,"date":"2004-08-19","index":2191,"close":65.8,"high":69.4,"low":65.2,"open":67.4,"volume":12690},{"timestamp":1093008600,"date":"2004-08-20","index":2192,"close":72.2,"high":75.8,"low":66.4,"open":69.2,"volume":9275},{"timestamp":1093267800,"date":"2004-08-23","index":2193,"close":70,"high":76.8,"low":66.4,"open":72,"volume":9530},{"timestamp":1093354200,"date":"2004-08-24","index":2194,"close":70.2,"high":72.4,"low":68,"open":68,"volume":7545}]},{"date":"2004-03-10","estimated":-4,"reported":-2,"pre":[{"timestamp":1077719400,"date":"2004-02-25","index":2069,"close":129.6,"high":130.2,"low":123.6,"open":124.2,"volume":7540},{"timestamp":1077805800,"date":"2004-02-26","index":2070,"close":126.8,"high":134,"low":126.8,"open":132.6,"volume":6565},{"timestamp":1077892200,"date":"2004-02-27","index":2071,"close":124.8,"high":131,"low":124.6,"open":129.8,"volume":7175},{"timestamp":1078151400,"date":"2004-03-01","index":2072,"close":127,"high":129.8,"low":126,"open":127.4,"volume":9435},{"timestamp":1078237800,"date":"2004-03-02","index":2073,"close":124.6,"high":127.8,"low":124.6,"open":127.2,"volume":6775},{"timestamp":1078324200,"date":"2004-03-03","index":2074,"close":127.6,"high":129,"low":122.4,"open":125,"volume":6155},{"timestamp":1078410600,"date":"2004-03-04","index":2075,"close":127.2,"high":129.2,"low":125.2,"open":125.2,"volume":6945},{"timestamp":1078497000,"date":"2004-03-05","index":2076,"close":127,"high":131,"low":125.8,"open":127,"volume":8235},{"timestamp":1078756200,"date":"2004-03-08","index":2077,"close":125,"high":129,"low":123.8,"open":124.8,"volume":11785},{"timestamp":1078842600,"date":"2004-03-09","index":2078,"close":119,"high":125.8,"low":117.8,"open":125,"volume":20115},{"timestamp":1078929000,"date":"2004-03-10","index":2079,"close":112,"high":121.2,"low":111,"open":118,"volume":15785}],"post":[{"timestamp":1079015400,"date":"2004-03-11","index":2080,"close":117.8,"high":125,"low":107.6,"open":112,"volume":18690},{"timestamp":1079101800,"date":"2004-03-12","index":2081,"close":118,"high":120.6,"low":116.2,"open":120,"volume":7640},{"timestamp":1079361000,"date":"2004-03-15","index":2082,"close":111.6,"high":120,"low":108.8,"open":119.6,"volume":9505},{"timestamp":1079447400,"date":"2004-03-16","index":2083,"close":105.4,"high":113,"low":103,"open":112.2,"volume":28645},{"timestamp":1079533800,"date":"2004-03-17","index":2084,"close":110.4,"high":111.4,"low":106.2,"open":108.4,"volume":12465},{"timestamp":1079620200,"date":"2004-03-18","index":2085,"close":111.2,"high":114.6,"low":108,"open":111.6,"volume":6705},{"timestamp":1079706600,"date":"2004-03-19","index":2086,"close":116,"high":117.6,"low":112.2,"open":112.2,"volume":10770},{"timestamp":1079965800,"date":"2004-03-22","index":2087,"close":112,"high":117,"low":107.4,"open":116,"volume":5180},{"timestamp":1080052200,"date":"2004-03-23","index":2088,"close":112,"high":115,"low":108,"open":115,"volume":2930},{"timestamp":1080138600,"date":"2004-03-24","index":2089,"close":109.6,"high":112.8,"low":107.2,"open":110.8,"volume":3460},{"timestamp":1080225000,"date":"2004-03-25","index":2090,"close":112.6,"high":113.8,"low":110,"open":113.2,"volume":2195}]},{"date":"2003-11-10","estimated":-3.8,"reported":-2.2,"pre":[{"timestamp":1067265000,"date":"2003-10-27","index":1987,"close":133,"high":136.8,"low":128,"open":128,"volume":12055},{"timestamp":1067351400,"date":"2003-10-28","index":1988,"close":137.8,"high":138.4,"low":132,"open":134.2,"volume":8100},{"timestamp":1067437800,"date":"2003-10-29","index":1989,"close":139.2,"high":139.6,"low":135,"open":136,"volume":3420},{"timestamp":1067524200,"date":"2003-10-30","index":1990,"close":144.6,"high":146.8,"low":140.4,"open":140.6,"volume":15810},{"timestamp":1067610600,"date":"2003-10-31","index":1991,"close":136.2,"high":144.6,"low":134.2,"open":138,"volume":25055},{"timestamp":1067869800,"date":"2003-11-03","index":1992,"close":129.2,"high":139,"low":128.8,"open":136.2,"volume":16205},{"timestamp":1067956200,"date":"2003-11-04","index":1993,"close":121,"high":128.6,"low":120.8,"open":128.2,"volume":15225},{"timestamp":1068042600,"date":"2003-11-05","index":1994,"close":129.4,"high":129.8,"low":116,"open":120.2,"volume":19790},{"timestamp":1068129000,"date":"2003-11-06","index":1995,"close":129.2,"high":130,"low":125,"open":129.8,"volume":6070},{"timestamp":1068215400,"date":"2003-11-07","index":1996,"close":126.8,"high":129.8,"low":126,"open":129.2,"volume":2710},{"timestamp":1068474600,"date":"2003-11-10","index":1997,"close":125.4,"high":129.8,"low":120.8,"open":125,"volume":13305}],"post":[{"timestamp":1068561000,"date":"2003-11-11","index":1998,"close":125.8,"high":130,"low":121,"open":127,"volume":12485},{"timestamp":1068647400,"date":"2003-11-12","index":1999,"close":123.6,"high":129,"low":122.2,"open":126.6,"volume":13470},{"timestamp":1068733800,"date":"2003-11-13","index":2000,"close":128,"high":130.4,"low":124,"open":126.4,"volume":86980},{"timestamp":1068820200,"date":"2003-11-14","index":2001,"close":123.4,"high":127,"low":122,"open":127,"volume":14680},{"timestamp":1069079400,"date":"2003-11-17","index":2002,"close":115.8,"high":125.4,"low":114.8,"open":125.4,"volume":23865},{"timestamp":1069165800,"date":"2003-11-18","index":2003,"close":113.2,"high":119.6,"low":112.2,"open":115.4,"volume":12605},{"timestamp":1069252200,"date":"2003-11-19","index":2004,"close":113.4,"high":117,"low":113,"open":113.2,"volume":7655},{"timestamp":1069338600,"date":"2003-11-20","index":2005,"close":110.2,"high":116.4,"low":106.6,"open":116.4,"volume":12390},{"timestamp":1069425000,"date":"2003-11-21","index":2006,"close":113,"high":115,"low":107.6,"open":110.6,"volume":12100},{"timestamp":1069684200,"date":"2003-11-24","index":2007,"close":114.2,"high":117.6,"low":109.2,"open":117.6,"volume":15095},{"timestamp":1069770600,"date":"2003-11-25","index":2008,"close":112,"high":116.6,"low":110,"open":116.6,"volume":11355}]},{"date":"2003-08-12","estimated":-3.8,"reported":-3.4,"pre":[{"timestamp":1059485400,"date":"2003-07-29","index":1924,"close":124.6,"high":129.2,"low":120.2,"open":127.6,"volume":14850},{"timestamp":1059571800,"date":"2003-07-30","index":1925,"close":124,"high":126,"low":120.4,"open":124,"volume":5935},{"timestamp":1059658200,"date":"2003-07-31","index":1926,"close":128.8,"high":130,"low":114,"open":118.2,"volume":13605},{"timestamp":1059744600,"date":"2003-08-01","index":1927,"close":121.4,"high":127.2,"low":117.2,"open":127,"volume":6955},{"timestamp":1060003800,"date":"2003-08-04","index":1928,"close":120,"high":124.8,"low":118,"open":124.8,"volume":3725},{"timestamp":1060090200,"date":"2003-08-05","index":1929,"close":121,"high":127,"low":119.2,"open":121.2,"volume":9950},{"timestamp":1060176600,"date":"2003-08-06","index":1930,"close":115.2,"high":123,"low":114,"open":123,"volume":7685},{"timestamp":1060263000,"date":"2003-08-07","index":1931,"close":112,"high":117,"low":105.6,"open":115.2,"volume":5420},{"timestamp":1060349400,"date":"2003-08-08","index":1932,"close":113.2,"high":120.6,"low":113,"open":114.6,"volume":6370},{"timestamp":1060608600,"date":"2003-08-11","index":1933,"close":112.6,"high":117.2,"low":109.2,"open":117.2,"volume":3330},{"timestamp":1060695000,"date":"2003-08-12","index":1934,"close":110.6,"high":116,"low":109,"open":113,"volume":3405}],"post":[{"timestamp":1060781400,"date":"2003-08-13","index":1935,"close":111,"high":117.6,"low":108.2,"open":112,"volume":5890},{"timestamp":1060867800,"date":"2003-08-14","index":1936,"close":113.2,"high":114,"low":108.4,"open":112.6,"volume":1900},{"timestamp":1060954200,"date":"2003-08-15","index":1937,"close":112.8,"high":118,"low":107,"open":110,"volume":2435},{"timestamp":1061213400,"date":"2003-08-18","index":1938,"close":111.6,"high":112.4,"low":106.2,"open":112,"volume":6235},{"timestamp":1061299800,"date":"2003-08-19","index":1939,"close":107.2,"high":113.2,"low":104.4,"open":112.6,"volume":9115},{"timestamp":1061386200,"date":"2003-08-20","index":1940,"close":108,"high":109.2,"low":100,"open":106.4,"volume":17140},{"timestamp":1061472600,"date":"2003-08-21","index":1941,"close":110.2,"high":111.6,"low":107,"open":108,"volume":7975},{"timestamp":1061559000,"date":"2003-08-22","index":1942,"close":111,"high":112.8,"low":108,"open":110,"volume":8255},{"timestamp":1061818200,"date":"2003-08-25","index":1943,"close":109,"high":112.4,"low":106,"open":111,"volume":2545},{"timestamp":1061904600,"date":"2003-08-26","index":1944,"close":113.2,"high":116,"low":106,"open":109.6,"volume":4130},{"timestamp":1061991000,"date":"2003-08-27","index":1945,"close":120,"high":122.6,"low":108.8,"open":114,"volume":14310}]},{"date":"2003-05-13","estimated":-3.33,"reported":-4.4,"pre":[{"timestamp":1051623000,"date":"2003-04-29","index":1861,"close":79.8,"high":83.4,"low":78.8,"open":80.6,"volume":1730},{"timestamp":1051709400,"date":"2003-04-30","index":1862,"close":80,"high":83.8,"low":79.6,"open":79.6,"volume":885},{"timestamp":1051795800,"date":"2003-05-01","index":1863,"close":79,"high":82.8,"low":79,"open":80.2,"volume":2785},{"timestamp":1051882200,"date":"2003-05-02","index":1864,"close":83.4,"high":85.4,"low":78.4,"open":81.8,"volume":4040},{"timestamp":1052141400,"date":"2003-05-05","index":1865,"close":85,"high":88,"low":82.8,"open":88,"volume":6465},{"timestamp":1052227800,"date":"2003-05-06","index":1866,"close":82.8,"high":87.6,"low":82,"open":86,"volume":4575},{"timestamp":1052314200,"date":"2003-05-07","index":1867,"close":81,"high":84.4,"low":81,"open":84,"volume":1685},{"timestamp":1052400600,"date":"2003-05-08","index":1868,"close":80.2,"high":81.2,"low":78.2,"open":81.2,"volume":4325},{"timestamp":1052487000,"date":"2003-05-09","index":1869,"close":80.6,"high":81,"low":79.4,"open":80,"volume":2585},{"timestamp":1052746200,"date":"2003-05-12","index":1870,"close":80,"high":81.8,"low":79.6,"open":80.2,"volume":1410},{"timestamp":1052832600,"date":"2003-05-13","index":1871,"close":81.8,"high":87.2,"low":81.6,"open":83.6,"volume":2105}],"post":[{"timestamp":1052919000,"date":"2003-05-14","index":1872,"close":80.6,"high":87.4,"low":80,"open":84.6,"volume":5085},{"timestamp":1053005400,"date":"2003-05-15","index":1873,"close":80.8,"high":88.4,"low":80,"open":83,"volume":9285},{"timestamp":1053091800,"date":"2003-05-16","index":1874,"close":80.2,"high":85,"low":80,"open":85,"volume":2745},{"timestamp":1053351000,"date":"2003-05-19","index":1875,"close":75.6,"high":80.6,"low":73,"open":80,"volume":4335},{"timestamp":1053437400,"date":"2003-05-20","index":1876,"close":74.2,"high":77,"low":73,"open":75.6,"volume":2040},{"timestamp":1053523800,"date":"2003-05-21","index":1877,"close":75.6,"high":78,"low":71.6,"open":74.8,"volume":2930},{"timestamp":1053610200,"date":"2003-05-22","index":1878,"close":80.2,"high":80.8,"low":73.8,"open":73.8,"volume":1700},{"timestamp":1053696600,"date":"2003-05-23","index":1879,"close":81,"high":81.8,"low":77.4,"open":80.8,"volume":1800},{"timestamp":1054042200,"date":"2003-05-27","index":1880,"close":81.6,"high":83.4,"low":77.4,"open":82.8,"volume":2885},{"timestamp":1054128600,"date":"2003-05-28","index":1881,"close":78.6,"high":80.2,"low":76.2,"open":77.4,"volume":1900},{"timestamp":1054215000,"date":"2003-05-29","index":1882,"close":75.4,"high":81,"low":71.4,"open":72,"volume":2420}]},{"date":"2003-03-19","estimated":-4.9,"reported":-3.6,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":1823,"close":92,"high":94.4,"low":88.4,"open":94,"volume":3030},{"timestamp":1046961000,"date":"2003-03-06","index":1824,"close":93.2,"high":93.2,"low":92,"open":92,"volume":1240},{"timestamp":1047047400,"date":"2003-03-07","index":1825,"close":91.8,"high":95,"low":91.8,"open":92,"volume":4745},{"timestamp":1047306600,"date":"2003-03-10","index":1826,"close":90.6,"high":93,"low":88.8,"open":93,"volume":1475},{"timestamp":1047393000,"date":"2003-03-11","index":1827,"close":84.6,"high":92.6,"low":84,"open":92.6,"volume":2610},{"timestamp":1047479400,"date":"2003-03-12","index":1828,"close":84,"high":86.4,"low":82.8,"open":84.4,"volume":1240},{"timestamp":1047565800,"date":"2003-03-13","index":1829,"close":86.6,"high":88.4,"low":85.4,"open":85.4,"volume":1075},{"timestamp":1047652200,"date":"2003-03-14","index":1830,"close":91.4,"high":92,"low":89,"open":92,"volume":1000},{"timestamp":1047911400,"date":"2003-03-17","index":1831,"close":91.8,"high":92,"low":90,"open":90.4,"volume":1455},{"timestamp":1047997800,"date":"2003-03-18","index":1832,"close":85.2,"high":92.8,"low":83.4,"open":92.8,"volume":1900},{"timestamp":1048084200,"date":"2003-03-19","index":1833,"close":85.4,"high":85.6,"low":82,"open":83.6,"volume":3315}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":1834,"close":83,"high":86.6,"low":76.6,"open":86.6,"volume":2625},{"timestamp":1048257000,"date":"2003-03-21","index":1835,"close":85.8,"high":89.4,"low":82.8,"open":82.8,"volume":10980},{"timestamp":1048516200,"date":"2003-03-24","index":1836,"close":83,"high":85,"low":83,"open":85,"volume":595},{"timestamp":1048602600,"date":"2003-03-25","index":1837,"close":82.2,"high":85,"low":82,"open":84,"volume":760},{"timestamp":1048689000,"date":"2003-03-26","index":1838,"close":80,"high":82,"low":78,"open":81.8,"volume":1460},{"timestamp":1048775400,"date":"2003-03-27","index":1839,"close":80.8,"high":81.4,"low":79.2,"open":81.4,"volume":910},{"timestamp":1048861800,"date":"2003-03-28","index":1840,"close":78,"high":82,"low":78,"open":81,"volume":1735},{"timestamp":1049121000,"date":"2003-03-31","index":1841,"close":80,"high":81.6,"low":77.6,"open":78,"volume":1880},{"timestamp":1049207400,"date":"2003-04-01","index":1842,"close":81.2,"high":82.8,"low":81,"open":81.6,"volume":1870},{"timestamp":1049293800,"date":"2003-04-02","index":1843,"close":83.8,"high":84.2,"low":80.8,"open":84,"volume":3070},{"timestamp":1049380200,"date":"2003-04-03","index":1844,"close":85,"high":86.8,"low":81.6,"open":81.6,"volume":3220}]},{"date":"2002-11-12","estimated":-3.95,"reported":-5.4,"pre":[{"timestamp":1035901800,"date":"2002-10-29","index":1737,"close":79.6,"high":81.4,"low":77,"open":77.2,"volume":1505},{"timestamp":1035988200,"date":"2002-10-30","index":1738,"close":80,"high":81.4,"low":75.2,"open":77,"volume":3455},{"timestamp":1036074600,"date":"2002-10-31","index":1739,"close":79.2,"high":84,"low":78,"open":81,"volume":1660},{"timestamp":1036161000,"date":"2002-11-01","index":1740,"close":79.8,"high":82.2,"low":78.2,"open":78.6,"volume":1965},{"timestamp":1036420200,"date":"2002-11-04","index":1741,"close":79.6,"high":85,"low":73,"open":79.8,"volume":4255},{"timestamp":1036506600,"date":"2002-11-05","index":1742,"close":76.8,"high":83.8,"low":76.8,"open":78,"volume":3030},{"timestamp":1036593000,"date":"2002-11-06","index":1743,"close":77,"high":81.6,"low":73,"open":77.8,"volume":1595},{"timestamp":1036679400,"date":"2002-11-07","index":1744,"close":74.8,"high":80,"low":74,"open":74,"volume":870},{"timestamp":1036765800,"date":"2002-11-08","index":1745,"close":79.8,"high":79.8,"low":75,"open":76.6,"volume":2570},{"timestamp":1037025000,"date":"2002-11-11","index":1746,"close":76.2,"high":77.8,"low":75.6,"open":77,"volume":1655},{"timestamp":1037111400,"date":"2002-11-12","index":1747,"close":68,"high":81,"low":68,"open":77.4,"volume":5245}],"post":[{"timestamp":1037197800,"date":"2002-11-13","index":1748,"close":78,"high":78,"low":72,"open":72,"volume":1325},{"timestamp":1037284200,"date":"2002-11-14","index":1749,"close":76.6,"high":79.4,"low":74,"open":75.2,"volume":1015},{"timestamp":1037370600,"date":"2002-11-15","index":1750,"close":80,"high":80,"low":72,"open":76.4,"volume":690},{"timestamp":1037629800,"date":"2002-11-18","index":1751,"close":79.2,"high":82.8,"low":76.4,"open":76.8,"volume":890},{"timestamp":1037716200,"date":"2002-11-19","index":1752,"close":77.6,"high":79.6,"low":73.6,"open":76.6,"volume":1135},{"timestamp":1037802600,"date":"2002-11-20","index":1753,"close":75,"high":78.4,"low":71.4,"open":71.4,"volume":1130},{"timestamp":1037889000,"date":"2002-11-21","index":1754,"close":74.6,"high":76.4,"low":72.6,"open":74.4,"volume":3030},{"timestamp":1037975400,"date":"2002-11-22","index":1755,"close":74.4,"high":76.6,"low":70,"open":74,"volume":1250},{"timestamp":1038234600,"date":"2002-11-25","index":1756,"close":76.6,"high":76.6,"low":72.8,"open":76.6,"volume":160},{"timestamp":1038321000,"date":"2002-11-26","index":1757,"close":73,"high":77.2,"low":71.2,"open":71.2,"volume":555},{"timestamp":1038407400,"date":"2002-11-27","index":1758,"close":76.8,"high":78,"low":70.6,"open":70.6,"volume":970}]},{"date":"2002-08-12","estimated":-4.68,"reported":-4.4,"pre":[{"timestamp":1027949400,"date":"2002-07-29","index":1672,"close":63.6,"high":64.6,"low":56.4,"open":60,"volume":6080},{"timestamp":1028035800,"date":"2002-07-30","index":1673,"close":62.2,"high":62.8,"low":57.2,"open":57.2,"volume":1855},{"timestamp":1028122200,"date":"2002-07-31","index":1674,"close":64.2,"high":65.8,"low":59,"open":59,"volume":3610},{"timestamp":1028208600,"date":"2002-08-01","index":1675,"close":60,"high":64.2,"low":58,"open":61.8,"volume":2240},{"timestamp":1028295000,"date":"2002-08-02","index":1676,"close":60.6,"high":62.4,"low":55,"open":60,"volume":2890},{"timestamp":1028554200,"date":"2002-08-05","index":1677,"close":60,"high":65.8,"low":58.8,"open":59.8,"volume":2235},{"timestamp":1028640600,"date":"2002-08-06","index":1678,"close":84,"high":85.4,"low":60.4,"open":61.4,"volume":4980},{"timestamp":1028727000,"date":"2002-08-07","index":1679,"close":86,"high":96.2,"low":81,"open":81,"volume":7165},{"timestamp":1028813400,"date":"2002-08-08","index":1680,"close":88,"high":93,"low":85.8,"open":87.2,"volume":5770},{"timestamp":1028899800,"date":"2002-08-09","index":1681,"close":74.6,"high":91,"low":73,"open":91,"volume":6480},{"timestamp":1029159000,"date":"2002-08-12","index":1682,"close":78.6,"high":83.2,"low":70,"open":75.6,"volume":2225}],"post":[{"timestamp":1029245400,"date":"2002-08-13","index":1683,"close":72.4,"high":79.8,"low":70.8,"open":77.4,"volume":995},{"timestamp":1029331800,"date":"2002-08-14","index":1684,"close":81.2,"high":82.4,"low":71.6,"open":71.6,"volume":2005},{"timestamp":1029418200,"date":"2002-08-15","index":1685,"close":82.4,"high":82.6,"low":76.2,"open":82.4,"volume":3085},{"timestamp":1029504600,"date":"2002-08-16","index":1686,"close":76.6,"high":82.6,"low":76,"open":82.6,"volume":1010},{"timestamp":1029763800,"date":"2002-08-19","index":1687,"close":73.4,"high":80.6,"low":71.4,"open":75.6,"volume":1630},{"timestamp":1029850200,"date":"2002-08-20","index":1688,"close":67.6,"high":72.8,"low":65.4,"open":72.4,"volume":1740},{"timestamp":1029936600,"date":"2002-08-21","index":1689,"close":68.4,"high":72.8,"low":67,"open":67.6,"volume":860},{"timestamp":1030023000,"date":"2002-08-22","index":1690,"close":62,"high":73,"low":61,"open":67,"volume":1450},{"timestamp":1030109400,"date":"2002-08-23","index":1691,"close":61.8,"high":66.4,"low":58.2,"open":66,"volume":2070},{"timestamp":1030368600,"date":"2002-08-26","index":1692,"close":73,"high":73,"low":56,"open":58.2,"volume":1440},{"timestamp":1030455000,"date":"2002-08-27","index":1693,"close":68.2,"high":78.2,"low":61,"open":72,"volume":2635}]},{"date":"2002-05-09","estimated":-4,"reported":-4.4,"pre":[{"timestamp":1019741400,"date":"2002-04-25","index":1607,"close":103.8,"high":138,"low":98,"open":137.8,"volume":102735},{"timestamp":1019827800,"date":"2002-04-26","index":1608,"close":118,"high":120,"low":105.8,"open":106,"volume":15530},{"timestamp":1020087000,"date":"2002-04-29","index":1609,"close":108.6,"high":120.4,"low":107,"open":120,"volume":15700},{"timestamp":1020173400,"date":"2002-04-30","index":1610,"close":100,"high":110.6,"low":97.8,"open":110.6,"volume":13470},{"timestamp":1020259800,"date":"2002-05-01","index":1611,"close":92.4,"high":101,"low":91,"open":100.4,"volume":11550},{"timestamp":1020346200,"date":"2002-05-02","index":1612,"close":94.4,"high":97.8,"low":86.8,"open":91.8,"volume":23275},{"timestamp":1020432600,"date":"2002-05-03","index":1613,"close":93.6,"high":97.4,"low":93,"open":97.4,"volume":9850},{"timestamp":1020691800,"date":"2002-05-06","index":1614,"close":93.6,"high":102,"low":91,"open":91.8,"volume":12160},{"timestamp":1020778200,"date":"2002-05-07","index":1615,"close":100,"high":100,"low":94,"open":98,"volume":5315},{"timestamp":1020864600,"date":"2002-05-08","index":1616,"close":98.4,"high":102,"low":95,"open":102,"volume":4035},{"timestamp":1020951000,"date":"2002-05-09","index":1617,"close":92,"high":100,"low":92,"open":100,"volume":4185}],"post":[{"timestamp":1021037400,"date":"2002-05-10","index":1618,"close":90.4,"high":95,"low":90,"open":90.4,"volume":8755},{"timestamp":1021296600,"date":"2002-05-13","index":1619,"close":92,"high":95,"low":90,"open":92.8,"volume":2570},{"timestamp":1021383000,"date":"2002-05-14","index":1620,"close":91.6,"high":95,"low":88.6,"open":95,"volume":4455},{"timestamp":1021469400,"date":"2002-05-15","index":1621,"close":102,"high":102.2,"low":91.2,"open":91.2,"volume":13910},{"timestamp":1021555800,"date":"2002-05-16","index":1622,"close":96,"high":109.2,"low":91.8,"open":104,"volume":9165},{"timestamp":1021642200,"date":"2002-05-17","index":1623,"close":101,"high":101,"low":95,"open":96,"volume":12750},{"timestamp":1021901400,"date":"2002-05-20","index":1624,"close":100,"high":101.8,"low":97.6,"open":101.6,"volume":5145},{"timestamp":1021987800,"date":"2002-05-21","index":1625,"close":92.8,"high":100,"low":92.8,"open":99.8,"volume":4985},{"timestamp":1022074200,"date":"2002-05-22","index":1626,"close":98.8,"high":99.8,"low":87.4,"open":92.8,"volume":3195},{"timestamp":1022160600,"date":"2002-05-23","index":1627,"close":99.6,"high":101.6,"low":91.8,"open":97,"volume":2765},{"timestamp":1022247000,"date":"2002-05-24","index":1628,"close":96,"high":99.6,"low":95.2,"open":99.6,"volume":1285}]},{"date":"2002-02-20","estimated":-2.92,"reported":-2.8,"pre":[{"timestamp":1012919400,"date":"2002-02-05","index":1552,"close":190,"high":199,"low":190,"open":198,"volume":8955},{"timestamp":1013005800,"date":"2002-02-06","index":1553,"close":199.6,"high":200,"low":180.6,"open":190,"volume":7610},{"timestamp":1013092200,"date":"2002-02-07","index":1554,"close":189.8,"high":200,"low":188.6,"open":200,"volume":2880},{"timestamp":1013178600,"date":"2002-02-08","index":1555,"close":185,"high":195,"low":182,"open":194.8,"volume":2130},{"timestamp":1013437800,"date":"2002-02-11","index":1556,"close":180,"high":192,"low":175.4,"open":186.8,"volume":6690},{"timestamp":1013524200,"date":"2002-02-12","index":1557,"close":180,"high":184.4,"low":177,"open":180,"volume":5935},{"timestamp":1013610600,"date":"2002-02-13","index":1558,"close":182.4,"high":183,"low":179,"open":181.8,"volume":7265},{"timestamp":1013697000,"date":"2002-02-14","index":1559,"close":179,"high":196.8,"low":178.2,"open":184.4,"volume":9080},{"timestamp":1013783400,"date":"2002-02-15","index":1560,"close":182.4,"high":185,"low":179,"open":179.2,"volume":11965},{"timestamp":1014129000,"date":"2002-02-19","index":1561,"close":181,"high":187.8,"low":180,"open":186,"volume":3630},{"timestamp":1014215400,"date":"2002-02-20","index":1562,"close":197.2,"high":197.2,"low":180,"open":181.2,"volume":2455}],"post":[{"timestamp":1014301800,"date":"2002-02-21","index":1563,"close":200,"high":209.6,"low":190,"open":196.4,"volume":8090},{"timestamp":1014388200,"date":"2002-02-22","index":1564,"close":204.8,"high":206.8,"low":195,"open":195.2,"volume":5230},{"timestamp":1014647400,"date":"2002-02-25","index":1565,"close":212.6,"high":213.2,"low":204,"open":207,"volume":3415},{"timestamp":1014733800,"date":"2002-02-26","index":1566,"close":206,"high":213,"low":203.2,"open":212.6,"volume":2160},{"timestamp":1014820200,"date":"2002-02-27","index":1567,"close":203.4,"high":222.8,"low":200,"open":206,"volume":3260},{"timestamp":1014906600,"date":"2002-02-28","index":1568,"close":207.6,"high":208.6,"low":199.2,"open":206,"volume":1635},{"timestamp":1014993000,"date":"2002-03-01","index":1569,"close":200,"high":208.8,"low":198,"open":208.4,"volume":3710},{"timestamp":1015252200,"date":"2002-03-04","index":1570,"close":207.2,"high":208,"low":200.2,"open":200.4,"volume":1140},{"timestamp":1015338600,"date":"2002-03-05","index":1571,"close":203,"high":209,"low":203,"open":207.8,"volume":4605},{"timestamp":1015425000,"date":"2002-03-06","index":1572,"close":207.8,"high":212.4,"low":202.8,"open":207,"volume":2260},{"timestamp":1015511400,"date":"2002-03-07","index":1573,"close":218,"high":223,"low":212.8,"open":213.6,"volume":3645}]},{"date":"2001-11-05","estimated":-1.6,"reported":-2.2,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":1480,"close":275,"high":283.8,"low":273.8,"open":283,"volume":21985},{"timestamp":1003843800,"date":"2001-10-23","index":1481,"close":278,"high":282,"low":270.8,"open":282,"volume":15865},{"timestamp":1003930200,"date":"2001-10-24","index":1482,"close":275.2,"high":280.2,"low":274.4,"open":274.4,"volume":18480},{"timestamp":1004016600,"date":"2001-10-25","index":1483,"close":274,"high":296,"low":224.6,"open":276,"volume":79850},{"timestamp":1004103000,"date":"2001-10-26","index":1484,"close":261.2,"high":278,"low":251,"open":261,"volume":15665},{"timestamp":1004365800,"date":"2001-10-29","index":1485,"close":251.2,"high":266,"low":242,"open":261.2,"volume":11360},{"timestamp":1004452200,"date":"2001-10-30","index":1486,"close":252.6,"high":257.2,"low":247,"open":249.8,"volume":6645},{"timestamp":1004538600,"date":"2001-10-31","index":1487,"close":244.8,"high":258.8,"low":242.2,"open":258.6,"volume":5055},{"timestamp":1004625000,"date":"2001-11-01","index":1488,"close":265,"high":267.2,"low":245,"open":245,"volume":25925},{"timestamp":1004711400,"date":"2001-11-02","index":1489,"close":261.4,"high":275.4,"low":261.4,"open":270.6,"volume":5525},{"timestamp":1004970600,"date":"2001-11-05","index":1490,"close":254,"high":267,"low":252,"open":264.6,"volume":5420}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":1491,"close":241,"high":253,"low":236,"open":251.4,"volume":8940},{"timestamp":1005143400,"date":"2001-11-07","index":1492,"close":228,"high":240,"low":225,"open":239.2,"volume":9780},{"timestamp":1005229800,"date":"2001-11-08","index":1493,"close":234.8,"high":237,"low":227.6,"open":227.6,"volume":6015},{"timestamp":1005316200,"date":"2001-11-09","index":1494,"close":230,"high":237,"low":230,"open":235.6,"volume":4615},{"timestamp":1005575400,"date":"2001-11-12","index":1495,"close":236,"high":236,"low":213.8,"open":232.8,"volume":6565},{"timestamp":1005661800,"date":"2001-11-13","index":1496,"close":232,"high":240.2,"low":230.4,"open":235,"volume":2425},{"timestamp":1005748200,"date":"2001-11-14","index":1497,"close":240,"high":242.2,"low":233,"open":238.2,"volume":10180},{"timestamp":1005834600,"date":"2001-11-15","index":1498,"close":239,"high":242,"low":238,"open":239,"volume":15515},{"timestamp":1005921000,"date":"2001-11-16","index":1499,"close":239,"high":242.6,"low":238,"open":239.8,"volume":2675},{"timestamp":1006180200,"date":"2001-11-19","index":1500,"close":239,"high":242,"low":230,"open":241.8,"volume":6565},{"timestamp":1006266600,"date":"2001-11-20","index":1501,"close":236,"high":238.8,"low":231,"open":237.6,"volume":2955}]},{"date":"2001-08-09","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":996154200,"date":"2001-07-26","index":1423,"close":220,"high":221,"low":210,"open":211.8,"volume":18510},{"timestamp":996240600,"date":"2001-07-27","index":1424,"close":220,"high":221,"low":215,"open":219.4,"volume":12130},{"timestamp":996499800,"date":"2001-07-30","index":1425,"close":222,"high":224,"low":216,"open":218.4,"volume":5765},{"timestamp":996586200,"date":"2001-07-31","index":1426,"close":221,"high":226,"low":220.4,"open":221.4,"volume":7040},{"timestamp":996672600,"date":"2001-08-01","index":1427,"close":220,"high":224,"low":215.4,"open":223,"volume":5020},{"timestamp":996759000,"date":"2001-08-02","index":1428,"close":230,"high":230,"low":216,"open":219.8,"volume":12240},{"timestamp":996845400,"date":"2001-08-03","index":1429,"close":235,"high":241,"low":229.6,"open":231.8,"volume":13415},{"timestamp":997104600,"date":"2001-08-06","index":1430,"close":242,"high":244,"low":231,"open":241,"volume":13020},{"timestamp":997191000,"date":"2001-08-07","index":1431,"close":235,"high":248.2,"low":227.4,"open":243,"volume":7355},{"timestamp":997277400,"date":"2001-08-08","index":1432,"close":233,"high":238,"low":215.4,"open":230.2,"volume":4445},{"timestamp":997363800,"date":"2001-08-09","index":1433,"close":249.8,"high":252,"low":226.2,"open":235,"volume":16500}],"post":[{"timestamp":997450200,"date":"2001-08-10","index":1434,"close":260,"high":261.2,"low":247.4,"open":251.4,"volume":9125},{"timestamp":997709400,"date":"2001-08-13","index":1435,"close":261.6,"high":266,"low":252,"open":262.4,"volume":10240},{"timestamp":997795800,"date":"2001-08-14","index":1436,"close":260.4,"high":262.8,"low":256,"open":262.4,"volume":7285},{"timestamp":997882200,"date":"2001-08-15","index":1437,"close":258,"high":261,"low":255.8,"open":260,"volume":9600},{"timestamp":997968600,"date":"2001-08-16","index":1438,"close":256,"high":261.8,"low":250,"open":261.8,"volume":7125},{"timestamp":998055000,"date":"2001-08-17","index":1439,"close":254,"high":258,"low":253,"open":254,"volume":9785},{"timestamp":998314200,"date":"2001-08-20","index":1440,"close":258,"high":259,"low":251.2,"open":258.2,"volume":8080},{"timestamp":998400600,"date":"2001-08-21","index":1441,"close":260.4,"high":264,"low":258,"open":261.6,"volume":14665},{"timestamp":998487000,"date":"2001-08-22","index":1442,"close":280,"high":280,"low":260,"open":260,"volume":14510},{"timestamp":998573400,"date":"2001-08-23","index":1443,"close":272,"high":280.2,"low":268,"open":276,"volume":15620},{"timestamp":998659800,"date":"2001-08-24","index":1444,"close":268,"high":274,"low":264,"open":265.2,"volume":8775}]},{"date":"2001-05-07","estimated":-1.8,"reported":-2,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":1357,"close":157.8,"high":158,"low":153.6,"open":156,"volume":1830},{"timestamp":988119000,"date":"2001-04-24","index":1358,"close":157,"high":158.6,"low":155,"open":158,"volume":505},{"timestamp":988205400,"date":"2001-04-25","index":1359,"close":164,"high":164,"low":156,"open":156,"volume":2935},{"timestamp":988291800,"date":"2001-04-26","index":1360,"close":164,"high":167,"low":161,"open":167,"volume":1865},{"timestamp":988378200,"date":"2001-04-27","index":1361,"close":169,"high":169,"low":160,"open":162,"volume":1615},{"timestamp":988637400,"date":"2001-04-30","index":1362,"close":171,"high":171.4,"low":169.6,"open":169.6,"volume":645},{"timestamp":988723800,"date":"2001-05-01","index":1363,"close":173.8,"high":177,"low":170.8,"open":171.8,"volume":3135},{"timestamp":988810200,"date":"2001-05-02","index":1364,"close":175.6,"high":178.8,"low":170.8,"open":178.8,"volume":1620},{"timestamp":988896600,"date":"2001-05-03","index":1365,"close":168,"high":175.8,"low":167,"open":175.8,"volume":1105},{"timestamp":988983000,"date":"2001-05-04","index":1366,"close":170.8,"high":171,"low":165,"open":167,"volume":655},{"timestamp":989242200,"date":"2001-05-07","index":1367,"close":172.8,"high":172.8,"low":167.6,"open":172.8,"volume":610}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":1368,"close":175,"high":175,"low":170.4,"open":174,"volume":875},{"timestamp":989415000,"date":"2001-05-09","index":1369,"close":176,"high":176,"low":173,"open":173,"volume":1130},{"timestamp":989501400,"date":"2001-05-10","index":1370,"close":177,"high":177,"low":176,"open":176.8,"volume":555},{"timestamp":989587800,"date":"2001-05-11","index":1371,"close":181.6,"high":183.6,"low":175,"open":175,"volume":5140},{"timestamp":989847000,"date":"2001-05-14","index":1372,"close":179,"high":182.8,"low":177,"open":180,"volume":950},{"timestamp":989933400,"date":"2001-05-15","index":1373,"close":180,"high":180.6,"low":176.2,"open":180.6,"volume":875},{"timestamp":990019800,"date":"2001-05-16","index":1374,"close":180,"high":181.4,"low":174,"open":180,"volume":2390},{"timestamp":990106200,"date":"2001-05-17","index":1375,"close":178,"high":181,"low":177.6,"open":180,"volume":1975},{"timestamp":990192600,"date":"2001-05-18","index":1376,"close":184.4,"high":184.4,"low":178,"open":179,"volume":2445},{"timestamp":990451800,"date":"2001-05-21","index":1377,"close":183,"high":184.4,"low":181,"open":184.4,"volume":1205},{"timestamp":990538200,"date":"2001-05-22","index":1378,"close":186,"high":186,"low":181.2,"open":183.6,"volume":2510}]},{"date":"2001-03-12","estimated":-3.6,"reported":-5,"pre":[{"timestamp":983197800,"date":"2001-02-26","index":1318,"close":172,"high":176,"low":170,"open":174,"volume":1130},{"timestamp":983284200,"date":"2001-02-27","index":1319,"close":170,"high":172,"low":162,"open":171,"volume":1680},{"timestamp":983370600,"date":"2001-02-28","index":1320,"close":160.2,"high":170.4,"low":151.6,"open":170.4,"volume":6215},{"timestamp":983457000,"date":"2001-03-01","index":1321,"close":165,"high":165,"low":150.2,"open":157,"volume":3495},{"timestamp":983543400,"date":"2001-03-02","index":1322,"close":172,"high":172,"low":159.8,"open":159.8,"volume":1655},{"timestamp":983802600,"date":"2001-03-05","index":1323,"close":178.4,"high":180,"low":175,"open":175,"volume":1210},{"timestamp":983889000,"date":"2001-03-06","index":1324,"close":179.8,"high":179.8,"low":173,"open":179,"volume":2700},{"timestamp":983975400,"date":"2001-03-07","index":1325,"close":186,"high":186,"low":175,"open":179.8,"volume":1195},{"timestamp":984061800,"date":"2001-03-08","index":1326,"close":187.6,"high":193,"low":182.2,"open":190,"volume":2030},{"timestamp":984148200,"date":"2001-03-09","index":1327,"close":185.6,"high":187.6,"low":182,"open":187.6,"volume":1355},{"timestamp":984407400,"date":"2001-03-12","index":1328,"close":183.8,"high":186.8,"low":180.2,"open":186.8,"volume":3105}],"post":[{"timestamp":984493800,"date":"2001-03-13","index":1329,"close":186,"high":190,"low":178,"open":188,"volume":3080},{"timestamp":984580200,"date":"2001-03-14","index":1330,"close":175,"high":180,"low":172,"open":180,"volume":2350},{"timestamp":984666600,"date":"2001-03-15","index":1331,"close":171.2,"high":177,"low":170,"open":177,"volume":725},{"timestamp":984753000,"date":"2001-03-16","index":1332,"close":169,"high":172,"low":164,"open":168,"volume":1290},{"timestamp":985012200,"date":"2001-03-19","index":1333,"close":171,"high":172,"low":166,"open":172,"volume":1225},{"timestamp":985098600,"date":"2001-03-20","index":1334,"close":169,"high":172,"low":163,"open":172,"volume":1135},{"timestamp":985185000,"date":"2001-03-21","index":1335,"close":164,"high":170.8,"low":159.8,"open":170.8,"volume":2025},{"timestamp":985271400,"date":"2001-03-22","index":1336,"close":157,"high":162.8,"low":150,"open":162,"volume":3950},{"timestamp":985357800,"date":"2001-03-23","index":1337,"close":156,"high":157.8,"low":150,"open":157,"volume":2125},{"timestamp":985617000,"date":"2001-03-26","index":1338,"close":158.4,"high":159,"low":155,"open":156.8,"volume":1240},{"timestamp":985703400,"date":"2001-03-27","index":1339,"close":159,"high":160,"low":157,"open":158.8,"volume":565}]},{"date":"2000-11-10","estimated":-2,"reported":-3.4,"pre":[{"timestamp":972653400,"date":"2000-10-27","index":1237,"close":140,"high":149,"low":136,"open":149,"volume":1310},{"timestamp":972916200,"date":"2000-10-30","index":1238,"close":141.6,"high":142.4,"low":137,"open":140,"volume":1630},{"timestamp":973002600,"date":"2000-10-31","index":1239,"close":148,"high":148,"low":139,"open":139.2,"volume":1995},{"timestamp":973089000,"date":"2000-11-01","index":1240,"close":147,"high":147,"low":143,"open":145,"volume":235},{"timestamp":973175400,"date":"2000-11-02","index":1241,"close":158,"high":158,"low":147,"open":147,"volume":1065},{"timestamp":973261800,"date":"2000-11-03","index":1242,"close":162,"high":167,"low":159,"open":159,"volume":1230},{"timestamp":973521000,"date":"2000-11-06","index":1243,"close":165,"high":168,"low":164,"open":164,"volume":680},{"timestamp":973607400,"date":"2000-11-07","index":1244,"close":165,"high":169,"low":163,"open":169,"volume":195},{"timestamp":973693800,"date":"2000-11-08","index":1245,"close":169.6,"high":169.6,"low":162.8,"open":164,"volume":450},{"timestamp":973780200,"date":"2000-11-09","index":1246,"close":162,"high":169.4,"low":162,"open":167.6,"volume":805},{"timestamp":973866600,"date":"2000-11-10","index":1247,"close":164,"high":165,"low":161,"open":164,"volume":265}],"post":[{"timestamp":974125800,"date":"2000-11-13","index":1248,"close":160,"high":163,"low":155,"open":163,"volume":675},{"timestamp":974212200,"date":"2000-11-14","index":1249,"close":165,"high":165,"low":155,"open":160,"volume":440},{"timestamp":974298600,"date":"2000-11-15","index":1250,"close":163,"high":165,"low":156,"open":165,"volume":350},{"timestamp":974385000,"date":"2000-11-16","index":1251,"close":160,"high":165,"low":158,"open":160,"volume":555},{"timestamp":974471400,"date":"2000-11-17","index":1252,"close":161,"high":165,"low":155,"open":165,"volume":585},{"timestamp":974730600,"date":"2000-11-20","index":1253,"close":153,"high":161.6,"low":146.2,"open":158,"volume":1865},{"timestamp":974817000,"date":"2000-11-21","index":1254,"close":150,"high":160,"low":145,"open":156,"volume":2750},{"timestamp":974903400,"date":"2000-11-22","index":1255,"close":158,"high":158,"low":150,"open":155,"volume":575},{"timestamp":975076200,"date":"2000-11-24","index":1256,"close":159,"high":160,"low":156,"open":156,"volume":385},{"timestamp":975335400,"date":"2000-11-27","index":1257,"close":155,"high":160,"low":152,"open":160,"volume":160},{"timestamp":975421800,"date":"2000-11-28","index":1258,"close":155,"high":156,"low":150,"open":156,"volume":755}]},{"date":"1997-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":861370200,"date":"1997-04-18","index":346,"close":67.5,"high":67.5,"low":63.75,"open":65,"volume":1250},{"timestamp":861629400,"date":"1997-04-21","index":347,"close":70,"high":70,"low":63.75,"open":65,"volume":710},{"timestamp":861715800,"date":"1997-04-22","index":348,"close":67.5,"high":68.75,"low":63.75,"open":68.75,"volume":660},{"timestamp":861802200,"date":"1997-04-23","index":349,"close":66.25,"high":66.25,"low":61.25,"open":65,"volume":1065},{"timestamp":861888600,"date":"1997-04-24","index":350,"close":63.75,"high":65,"low":63.75,"open":65,"volume":210},{"timestamp":861975000,"date":"1997-04-25","index":351,"close":62.5,"high":62.5,"low":61.25,"open":62.5,"volume":295},{"timestamp":862234200,"date":"1997-04-28","index":352,"close":71.25,"high":76.25,"low":67.5,"open":67.5,"volume":3475},{"timestamp":862320600,"date":"1997-04-29","index":353,"close":70,"high":71.25,"low":68.75,"open":68.75,"volume":285},{"timestamp":862407000,"date":"1997-04-30","index":354,"close":71.25,"high":75,"low":68.75,"open":70,"volume":1360},{"timestamp":862493400,"date":"1997-05-01","index":355,"close":68.75,"high":71.25,"low":68.75,"open":71.25,"volume":120},{"timestamp":862579800,"date":"1997-05-02","index":356,"close":66.25,"high":70,"low":65,"open":67.5,"volume":450}],"post":[{"timestamp":862839000,"date":"1997-05-05","index":357,"close":65,"high":66.25,"low":61.25,"open":66.25,"volume":1690},{"timestamp":862925400,"date":"1997-05-06","index":358,"close":66.25,"high":66.25,"low":63.75,"open":65,"volume":640},{"timestamp":863011800,"date":"1997-05-07","index":359,"close":62.5,"high":65,"low":62.5,"open":65,"volume":330},{"timestamp":863098200,"date":"1997-05-08","index":360,"close":65,"high":65,"low":63.75,"open":63.75,"volume":565},{"timestamp":863184600,"date":"1997-05-09","index":361,"close":68.75,"high":68.75,"low":65,"open":66.25,"volume":1085},{"timestamp":863443800,"date":"1997-05-12","index":362,"close":71.25,"high":71.25,"low":70,"open":70,"volume":760},{"timestamp":863530200,"date":"1997-05-13","index":363,"close":67.5,"high":68.75,"low":67.5,"open":68.75,"volume":295},{"timestamp":863616600,"date":"1997-05-14","index":364,"close":65,"high":68.75,"low":65,"open":67.5,"volume":750},{"timestamp":863703000,"date":"1997-05-15","index":365,"close":70,"high":70,"low":65,"open":66.25,"volume":1075},{"timestamp":863789400,"date":"1997-05-16","index":366,"close":70,"high":70,"low":65,"open":70,"volume":2100},{"timestamp":864048600,"date":"1997-05-19","index":367,"close":71.25,"high":71.25,"low":67.5,"open":68.75,"volume":2560}]}]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.82,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4701800},{"timestamp":1723728600,"date":"2024-08-15","index":7222,"close":12.64,"high":12.85,"low":12.28,"open":12.37,"volume":4006000},{"timestamp":1723815000,"date":"2024-08-16","index":7223,"close":12.96,"high":13.25,"low":12.55,"open":12.72,"volume":4658500},{"timestamp":1724074200,"date":"2024-08-19","index":7224,"close":13.9,"high":14.09,"low":12.75,"open":13.09,"volume":6745000},{"timestamp":1724160600,"date":"2024-08-20","index":7225,"close":13.02,"high":13.8,"low":13,"open":13.66,"volume":4572300},{"timestamp":1724247000,"date":"2024-08-21","index":7226,"close":12.94,"high":13.35,"low":12.7,"open":13.2,"volume":4745200},{"timestamp":1724333400,"date":"2024-08-22","index":7227,"close":11.96,"high":13.03,"low":11.93,"open":13.03,"volume":4776400},{"timestamp":1724419800,"date":"2024-08-23","index":7228,"close":11.99,"high":12.22,"low":11.77,"open":11.97,"volume":4406200}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]},{"date":"2019-08-07","estimated":-1.68,"reported":-1.69,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":5948,"close":4.63,"high":4.64,"low":4.46,"open":4.5,"volume":237400},{"timestamp":1564061400,"date":"2019-07-25","index":5949,"close":4.38,"high":4.65,"low":4.38,"open":4.65,"volume":425200},{"timestamp":1564147800,"date":"2019-07-26","index":5950,"close":4.25,"high":4.43,"low":4.24,"open":4.34,"volume":532700},{"timestamp":1564407000,"date":"2019-07-29","index":5951,"close":4.16,"high":4.23,"low":4.07,"open":4.22,"volume":501300},{"timestamp":1564493400,"date":"2019-07-30","index":5952,"close":4.35,"high":4.43,"low":4.07,"open":4.08,"volume":500000},{"timestamp":1564579800,"date":"2019-07-31","index":5953,"close":4.31,"high":4.47,"low":4.25,"open":4.37,"volume":376600},{"timestamp":1564666200,"date":"2019-08-01","index":5954,"close":4.54,"high":4.6,"low":4.26,"open":4.28,"volume":614800},{"timestamp":1564752600,"date":"2019-08-02","index":5955,"close":4.34,"high":4.56,"low":4.27,"open":4.56,"volume":375900},{"timestamp":1565011800,"date":"2019-08-05","index":5956,"close":4.35,"high":4.39,"low":4.19,"open":4.35,"volume":350900},{"timestamp":1565098200,"date":"2019-08-06","index":5957,"close":4.76,"high":4.76,"low":4.25,"open":4.41,"volume":533400},{"timestamp":1565184600,"date":"2019-08-07","index":5958,"close":4.62,"high":4.73,"low":4.55,"open":4.7,"volume":331900}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":5959,"close":4.37,"high":4.58,"low":4.2,"open":4.55,"volume":714600},{"timestamp":1565357400,"date":"2019-08-09","index":5960,"close":4.15,"high":4.4,"low":4.07,"open":4.4,"volume":571100},{"timestamp":1565616600,"date":"2019-08-12","index":5961,"close":4.02,"high":4.27,"low":4.02,"open":4.14,"volume":382100},{"timestamp":1565703000,"date":"2019-08-13","index":5962,"close":4.3,"high":4.4,"low":4.01,"open":4.05,"volume":620000},{"timestamp":1565789400,"date":"2019-08-14","index":5963,"close":6.04,"high":6.5,"low":4.25,"open":4.47,"volume":6813600},{"timestamp":1565875800,"date":"2019-08-15","index":5964,"close":6.62,"high":6.89,"low":5.54,"open":5.95,"volume":3304300},{"timestamp":1565962200,"date":"2019-08-16","index":5965,"close":7.84,"high":8.24,"low":6.7,"open":6.78,"volume":5602900},{"timestamp":1566221400,"date":"2019-08-19","index":5966,"close":7.29,"high":8.45,"low":7,"open":8.1,"volume":3697600},{"timestamp":1566307800,"date":"2019-08-20","index":5967,"close":6.67,"high":7.05,"low":6.43,"open":7.02,"volume":1569200},{"timestamp":1566394200,"date":"2019-08-21","index":5968,"close":6.83,"high":6.99,"low":6.53,"open":6.75,"volume":942600},{"timestamp":1566480600,"date":"2019-08-22","index":5969,"close":6.63,"high":6.95,"low":6.46,"open":6.85,"volume":685100}]},{"date":"2019-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":1555507800,"date":"2019-04-17","index":5881,"close":10.6,"high":11,"low":10.4,"open":10.8,"volume":605485},{"timestamp":1555594200,"date":"2019-04-18","index":5882,"close":10.4,"high":10.8,"low":10.4,"open":10.4,"volume":443645},{"timestamp":1555939800,"date":"2019-04-22","index":5883,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":512510},{"timestamp":1556026200,"date":"2019-04-23","index":5884,"close":10.4,"high":10.6,"low":10.2,"open":10.4,"volume":484700},{"timestamp":1556112600,"date":"2019-04-24","index":5885,"close":10.2,"high":10.4,"low":10.2,"open":10.4,"volume":658650},{"timestamp":1556199000,"date":"2019-04-25","index":5886,"close":10,"high":10.4,"low":10,"open":10.2,"volume":339835},{"timestamp":1556285400,"date":"2019-04-26","index":5887,"close":9.8,"high":10.2,"low":9.8,"open":10.2,"volume":595885},{"timestamp":1556544600,"date":"2019-04-29","index":5888,"close":10.6,"high":10.6,"low":9.8,"open":9.8,"volume":586590},{"timestamp":1556631000,"date":"2019-04-30","index":5889,"close":10.6,"high":10.8,"low":10.4,"open":10.6,"volume":300285},{"timestamp":1556717400,"date":"2019-05-01","index":5890,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":263275},{"timestamp":1556803800,"date":"2019-05-02","index":5891,"close":10.6,"high":10.6,"low":10.2,"open":10.4,"volume":294195}],"post":[{"timestamp":1556890200,"date":"2019-05-03","index":5892,"close":9.4,"high":10.2,"low":9.4,"open":10.2,"volume":1236715},{"timestamp":1557149400,"date":"2019-05-06","index":5893,"close":9.2,"high":10,"low":9.2,"open":9.6,"volume":529870},{"timestamp":1557235800,"date":"2019-05-07","index":5894,"close":8,"high":9.4,"low":7.2,"open":9.2,"volume":900760},{"timestamp":1557322200,"date":"2019-05-08","index":5895,"close":8,"high":8.4,"low":8,"open":8,"volume":464640},{"timestamp":1557408600,"date":"2019-05-09","index":5896,"close":7.2,"high":7.6,"low":6.8,"open":7.6,"volume":965085},{"timestamp":1557495000,"date":"2019-05-10","index":5897,"close":6.57,"high":7.63,"low":5.87,"open":6.4,"volume":1780400},{"timestamp":1557754200,"date":"2019-05-13","index":5898,"close":5.76,"high":6.39,"low":5.72,"open":6.39,"volume":1207400},{"timestamp":1557840600,"date":"2019-05-14","index":5899,"close":7.13,"high":7.9,"low":5.79,"open":5.83,"volume":6245900},{"timestamp":1557927000,"date":"2019-05-15","index":5900,"close":6.69,"high":7.14,"low":6.55,"open":7.07,"volume":2158000},{"timestamp":1558013400,"date":"2019-05-16","index":5901,"close":6.43,"high":6.81,"low":6.2,"open":6.64,"volume":2419000},{"timestamp":1558099800,"date":"2019-05-17","index":5902,"close":5.9,"high":6.57,"low":5.82,"open":6.29,"volume":2036200}]},{"date":"2019-03-18","estimated":-2.6,"reported":-2.6,"pre":[{"timestamp":1551709800,"date":"2019-03-04","index":5849,"close":12.6,"high":13.8,"low":12.6,"open":13.6,"volume":1968600},{"timestamp":1551796200,"date":"2019-03-05","index":5850,"close":12,"high":13,"low":12,"open":12.8,"volume":1579770},{"timestamp":1551882600,"date":"2019-03-06","index":5851,"close":11.4,"high":12.2,"low":11.2,"open":12.2,"volume":1384685},{"timestamp":1551969000,"date":"2019-03-07","index":5852,"close":11,"high":11.8,"low":10.8,"open":11.4,"volume":1024675},{"timestamp":1552055400,"date":"2019-03-08","index":5853,"close":10.4,"high":11.2,"low":10.2,"open":11,"volume":1091770},{"timestamp":1552311000,"date":"2019-03-11","index":5854,"close":10.2,"high":10.6,"low":9.8,"open":10.6,"volume":1397125},{"timestamp":1552397400,"date":"2019-03-12","index":5855,"close":10.4,"high":11.6,"low":10.2,"open":10.4,"volume":1742575},{"timestamp":1552483800,"date":"2019-03-13","index":5856,"close":10.6,"high":11,"low":10.4,"open":10.6,"volume":1182325},{"timestamp":1552570200,"date":"2019-03-14","index":5857,"close":10.6,"high":11,"low":10.6,"open":10.8,"volume":979655},{"timestamp":1552656600,"date":"2019-03-15","index":5858,"close":10.2,"high":10.8,"low":10.2,"open":10.6,"volume":2061030},{"timestamp":1552915800,"date":"2019-03-18","index":5859,"close":10.4,"high":11.2,"low":10.2,"open":10.2,"volume":1328430}],"post":[{"timestamp":1553002200,"date":"2019-03-19","index":5860,"close":11,"high":11.4,"low":10,"open":10.6,"volume":1642710},{"timestamp":1553088600,"date":"2019-03-20","index":5861,"close":12.8,"high":13.8,"low":11.4,"open":11.4,"volume":2839130},{"timestamp":1553175000,"date":"2019-03-21","index":5862,"close":12.6,"high":13.4,"low":12,"open":13.4,"volume":1357355},{"timestamp":1553261400,"date":"2019-03-22","index":5863,"close":10.8,"high":11.8,"low":10.6,"open":11.2,"volume":1280325},{"timestamp":1553520600,"date":"2019-03-25","index":5864,"close":10.4,"high":10.8,"low":10.4,"open":10.8,"volume":578585},{"timestamp":1553607000,"date":"2019-03-26","index":5865,"close":10.6,"high":11,"low":10.6,"open":10.6,"volume":593275},{"timestamp":1553693400,"date":"2019-03-27","index":5866,"close":10.6,"high":10.8,"low":10.4,"open":10.8,"volume":448665},{"timestamp":1553779800,"date":"2019-03-28","index":5867,"close":10.8,"high":11,"low":10.6,"open":10.6,"volume":434275},{"timestamp":1553866200,"date":"2019-03-29","index":5868,"close":11,"high":11.4,"low":10.8,"open":11,"volume":525720},{"timestamp":1554125400,"date":"2019-04-01","index":5869,"close":11.2,"high":11.4,"low":11,"open":11.2,"volume":403065},{"timestamp":1554211800,"date":"2019-04-02","index":5870,"close":12.2,"high":13.4,"low":11.2,"open":11.2,"volume":1396445}]},{"date":"2018-11-07","estimated":-2.35,"reported":-2.4,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":5762,"close":33.8,"high":37.8,"low":33.6,"open":37,"volume":414385},{"timestamp":1540474200,"date":"2018-10-25","index":5763,"close":36.6,"high":37.4,"low":34,"open":34.4,"volume":295895},{"timestamp":1540560600,"date":"2018-10-26","index":5764,"close":35.6,"high":36.8,"low":34,"open":35.6,"volume":255610},{"timestamp":1540819800,"date":"2018-10-29","index":5765,"close":33.8,"high":37.6,"low":33.2,"open":36.6,"volume":314970},{"timestamp":1540906200,"date":"2018-10-30","index":5766,"close":34,"high":34.8,"low":33.2,"open":34.2,"volume":186480},{"timestamp":1540992600,"date":"2018-10-31","index":5767,"close":35.2,"high":35.8,"low":34.2,"open":34.8,"volume":223520},{"timestamp":1541079000,"date":"2018-11-01","index":5768,"close":38,"high":38,"low":35,"open":35.8,"volume":300645},{"timestamp":1541165400,"date":"2018-11-02","index":5769,"close":38.4,"high":40.4,"low":37.8,"open":38.2,"volume":373965},{"timestamp":1541428200,"date":"2018-11-05","index":5770,"close":38.8,"high":40.2,"low":37.8,"open":39,"volume":209085},{"timestamp":1541514600,"date":"2018-11-06","index":5771,"close":38.2,"high":39.6,"low":37.8,"open":39.2,"volume":304840},{"timestamp":1541601000,"date":"2018-11-07","index":5772,"close":39.4,"high":39.4,"low":37.4,"open":38.8,"volume":242020}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":5773,"close":36.8,"high":38.8,"low":36,"open":38.8,"volume":337445},{"timestamp":1541773800,"date":"2018-11-09","index":5774,"close":35.8,"high":37.4,"low":35.2,"open":37.4,"volume":203075},{"timestamp":1542033000,"date":"2018-11-12","index":5775,"close":34.2,"high":36,"low":33.8,"open":36,"volume":218770},{"timestamp":1542119400,"date":"2018-11-13","index":5776,"close":33.8,"high":36,"low":33.6,"open":34.6,"volume":232780},{"timestamp":1542205800,"date":"2018-11-14","index":5777,"close":33.4,"high":35,"low":32.4,"open":34.4,"volume":241555},{"timestamp":1542292200,"date":"2018-11-15","index":5778,"close":35.6,"high":35.6,"low":33,"open":33.4,"volume":232130},{"timestamp":1542378600,"date":"2018-11-16","index":5779,"close":36.4,"high":36.8,"low":35,"open":35.2,"volume":240030},{"timestamp":1542637800,"date":"2018-11-19","index":5780,"close":34.4,"high":36.4,"low":34.2,"open":36.4,"volume":200885},{"timestamp":1542724200,"date":"2018-11-20","index":5781,"close":33.6,"high":34.8,"low":32.6,"open":34,"volume":226500},{"timestamp":1542810600,"date":"2018-11-21","index":5782,"close":34.2,"high":35,"low":33.4,"open":34.6,"volume":199865},{"timestamp":1542983400,"date":"2018-11-23","index":5783,"close":34.4,"high":34.6,"low":33.6,"open":33.6,"volume":121245}]},{"date":"2018-08-08","estimated":-2.43,"reported":-2.4,"pre":[{"timestamp":1532525400,"date":"2018-07-25","index":5698,"close":25.8,"high":27.6,"low":25.4,"open":27.6,"volume":205390},{"timestamp":1532611800,"date":"2018-07-26","index":5699,"close":24.2,"high":26.2,"low":24.2,"open":26,"volume":258490},{"timestamp":1532698200,"date":"2018-07-27","index":5700,"close":23.4,"high":24.8,"low":23.2,"open":24.6,"volume":275310},{"timestamp":1532957400,"date":"2018-07-30","index":5701,"close":23.6,"high":24.2,"low":23,"open":23.6,"volume":289285},{"timestamp":1533043800,"date":"2018-07-31","index":5702,"close":25.4,"high":25.4,"low":23.4,"open":23.6,"volume":227545},{"timestamp":1533130200,"date":"2018-08-01","index":5703,"close":24.2,"high":25.6,"low":24,"open":25.2,"volume":167030},{"timestamp":1533216600,"date":"2018-08-02","index":5704,"close":23.8,"high":24.6,"low":23,"open":24.6,"volume":141345},{"timestamp":1533303000,"date":"2018-08-03","index":5705,"close":23.4,"high":24.2,"low":23.4,"open":23.4,"volume":131960},{"timestamp":1533562200,"date":"2018-08-06","index":5706,"close":23.8,"high":24,"low":23,"open":23.4,"volume":125170},{"timestamp":1533648600,"date":"2018-08-07","index":5707,"close":24,"high":24.2,"low":23.6,"open":23.8,"volume":108560},{"timestamp":1533735000,"date":"2018-08-08","index":5708,"close":24.2,"high":24.6,"low":23.8,"open":24.2,"volume":109210}],"post":[{"timestamp":1533821400,"date":"2018-08-09","index":5709,"close":29.4,"high":31,"low":24.8,"open":25,"volume":769990},{"timestamp":1533907800,"date":"2018-08-10","index":5710,"close":28.6,"high":30,"low":27.6,"open":29.4,"volume":196625},{"timestamp":1534167000,"date":"2018-08-13","index":5711,"close":27.2,"high":29.2,"low":27,"open":28.4,"volume":208325},{"timestamp":1534253400,"date":"2018-08-14","index":5712,"close":27.2,"high":28,"low":26.8,"open":27,"volume":104285},{"timestamp":1534339800,"date":"2018-08-15","index":5713,"close":25.4,"high":27.4,"low":25,"open":27,"volume":265095},{"timestamp":1534426200,"date":"2018-08-16","index":5714,"close":25.8,"high":26,"low":25.2,"open":25.4,"volume":156980},{"timestamp":1534512600,"date":"2018-08-17","index":5715,"close":25,"high":26.2,"low":24.8,"open":25.6,"volume":139815},{"timestamp":1534771800,"date":"2018-08-20","index":5716,"close":24.6,"high":25.2,"low":24.2,"open":25,"volume":147630},{"timestamp":1534858200,"date":"2018-08-21","index":5717,"close":26.2,"high":26.2,"low":24.6,"open":24.8,"volume":149575},{"timestamp":1534944600,"date":"2018-08-22","index":5718,"close":27,"high":27,"low":25.8,"open":26.2,"volume":141350},{"timestamp":1535031000,"date":"2018-08-23","index":5719,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":117105}]},{"date":"2018-05-09","estimated":-2.68,"reported":-2.8,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":5635,"close":32.8,"high":33.6,"low":30.6,"open":31.8,"volume":395940},{"timestamp":1524749400,"date":"2018-04-26","index":5636,"close":32.4,"high":33.6,"low":32,"open":32.8,"volume":161030},{"timestamp":1524835800,"date":"2018-04-27","index":5637,"close":31.6,"high":32.6,"low":31.4,"open":32.6,"volume":123485},{"timestamp":1525095000,"date":"2018-04-30","index":5638,"close":31.2,"high":32,"low":31.2,"open":31.8,"volume":179635},{"timestamp":1525181400,"date":"2018-05-01","index":5639,"close":31,"high":31.8,"low":30.4,"open":31.2,"volume":187580},{"timestamp":1525267800,"date":"2018-05-02","index":5640,"close":32,"high":33.8,"low":30.8,"open":30.8,"volume":286600},{"timestamp":1525354200,"date":"2018-05-03","index":5641,"close":31.2,"high":33.4,"low":31.2,"open":32.6,"volume":196835},{"timestamp":1525440600,"date":"2018-05-04","index":5642,"close":32.4,"high":32.8,"low":31.2,"open":31.4,"volume":173170},{"timestamp":1525699800,"date":"2018-05-07","index":5643,"close":32.4,"high":33.4,"low":32.2,"open":32.8,"volume":161285},{"timestamp":1525786200,"date":"2018-05-08","index":5644,"close":32.4,"high":33,"low":31.6,"open":32.4,"volume":111880},{"timestamp":1525872600,"date":"2018-05-09","index":5645,"close":34.2,"high":34.8,"low":32.4,"open":32.4,"volume":244010}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":5646,"close":32,"high":34.2,"low":31.6,"open":32.8,"volume":241405},{"timestamp":1526045400,"date":"2018-05-11","index":5647,"close":33.2,"high":33.4,"low":31.8,"open":32.6,"volume":265960},{"timestamp":1526304600,"date":"2018-05-14","index":5648,"close":33.8,"high":33.8,"low":32.4,"open":33.2,"volume":207770},{"timestamp":1526391000,"date":"2018-05-15","index":5649,"close":33.4,"high":34.2,"low":32.4,"open":33.8,"volume":416325},{"timestamp":1526477400,"date":"2018-05-16","index":5650,"close":35.8,"high":35.8,"low":33.6,"open":34.2,"volume":353735},{"timestamp":1526563800,"date":"2018-05-17","index":5651,"close":34.6,"high":36.8,"low":34.4,"open":35.8,"volume":251520},{"timestamp":1526650200,"date":"2018-05-18","index":5652,"close":34.4,"high":35.2,"low":34,"open":35.2,"volume":155235},{"timestamp":1526909400,"date":"2018-05-21","index":5653,"close":33.2,"high":34.6,"low":33,"open":34.6,"volume":230375},{"timestamp":1526995800,"date":"2018-05-22","index":5654,"close":33.8,"high":34.6,"low":33.2,"open":33.2,"volume":171825},{"timestamp":1527082200,"date":"2018-05-23","index":5655,"close":34,"high":34.6,"low":33.2,"open":33.8,"volume":110890},{"timestamp":1527168600,"date":"2018-05-24","index":5656,"close":34.4,"high":35,"low":33.6,"open":33.8,"volume":166940}]},{"date":"2018-03-14","estimated":-3.09,"reported":-3.2,"pre":[{"timestamp":1519828200,"date":"2018-02-28","index":5596,"close":43.4,"high":46,"low":36.4,"open":45,"volume":755230},{"timestamp":1519914600,"date":"2018-03-01","index":5597,"close":45.4,"high":55,"low":45,"open":54.4,"volume":1864970},{"timestamp":1520001000,"date":"2018-03-02","index":5598,"close":42.8,"high":45,"low":41.2,"open":44.6,"volume":869585},{"timestamp":1520260200,"date":"2018-03-05","index":5599,"close":41.6,"high":44,"low":40.6,"open":42.2,"volume":416190},{"timestamp":1520346600,"date":"2018-03-06","index":5600,"close":40.2,"high":42.6,"low":39.4,"open":42,"volume":425910},{"timestamp":1520433000,"date":"2018-03-07","index":5601,"close":40.2,"high":41,"low":39.2,"open":39.4,"volume":301930},{"timestamp":1520519400,"date":"2018-03-08","index":5602,"close":40.8,"high":41.4,"low":40,"open":40.8,"volume":251460},{"timestamp":1520605800,"date":"2018-03-09","index":5603,"close":41.2,"high":41.8,"low":40.8,"open":41,"volume":231575},{"timestamp":1520861400,"date":"2018-03-12","index":5604,"close":43,"high":43.2,"low":41.2,"open":41.2,"volume":264645},{"timestamp":1520947800,"date":"2018-03-13","index":5605,"close":43,"high":45,"low":42.4,"open":43.6,"volume":301020},{"timestamp":1521034200,"date":"2018-03-14","index":5606,"close":41.8,"high":43.6,"low":41.6,"open":43,"volume":287650}],"post":[{"timestamp":1521120600,"date":"2018-03-15","index":5607,"close":41.2,"high":41.8,"low":37.6,"open":41,"volume":377160},{"timestamp":1521207000,"date":"2018-03-16","index":5608,"close":43.2,"high":44.8,"low":41.2,"open":41.2,"volume":1238895},{"timestamp":1521466200,"date":"2018-03-19","index":5609,"close":41.8,"high":42,"low":40.6,"open":41.4,"volume":435265},{"timestamp":1521552600,"date":"2018-03-20","index":5610,"close":42.6,"high":43.4,"low":41.4,"open":41.4,"volume":224515},{"timestamp":1521639000,"date":"2018-03-21","index":5611,"close":42.4,"high":42.6,"low":41,"open":42.6,"volume":225585},{"timestamp":1521725400,"date":"2018-03-22","index":5612,"close":40.4,"high":42.4,"low":40.2,"open":41.6,"volume":283095},{"timestamp":1521811800,"date":"2018-03-23","index":5613,"close":40,"high":41.4,"low":40,"open":40.4,"volume":257445},{"timestamp":1522071000,"date":"2018-03-26","index":5614,"close":42.2,"high":42.4,"low":39.2,"open":40.8,"volume":380245},{"timestamp":1522157400,"date":"2018-03-27","index":5615,"close":40,"high":43,"low":39.6,"open":41.6,"volume":329470},{"timestamp":1522243800,"date":"2018-03-28","index":5616,"close":41,"high":41.8,"low":39.6,"open":40.6,"volume":283590},{"timestamp":1522330200,"date":"2018-03-29","index":5617,"close":42,"high":43.4,"low":41.2,"open":42.6,"volume":416685}]},{"date":"2017-11-07","estimated":-3.2,"reported":-3,"pre":[{"timestamp":1508851800,"date":"2017-10-24","index":5510,"close":20.6,"high":20.8,"low":20,"open":20.6,"volume":100390},{"timestamp":1508938200,"date":"2017-10-25","index":5511,"close":20.2,"high":20.8,"low":19.6,"open":20.6,"volume":166605},{"timestamp":1509024600,"date":"2017-10-26","index":5512,"close":20,"high":20.2,"low":19.2,"open":20,"volume":165495},{"timestamp":1509111000,"date":"2017-10-27","index":5513,"close":21,"high":21,"low":19.8,"open":20,"volume":162680},{"timestamp":1509370200,"date":"2017-10-30","index":5514,"close":20.4,"high":21.2,"low":20.4,"open":21,"volume":110600},{"timestamp":1509456600,"date":"2017-10-31","index":5515,"close":21.8,"high":23.2,"low":21.4,"open":22.4,"volume":353380},{"timestamp":1509543000,"date":"2017-11-01","index":5516,"close":22.2,"high":22.8,"low":21.8,"open":21.8,"volume":185015},{"timestamp":1509629400,"date":"2017-11-02","index":5517,"close":22.6,"high":22.8,"low":22,"open":22.4,"volume":118070},{"timestamp":1509715800,"date":"2017-11-03","index":5518,"close":22.8,"high":23,"low":22.4,"open":22.6,"volume":144695},{"timestamp":1509978600,"date":"2017-11-06","index":5519,"close":22.6,"high":23.4,"low":22.4,"open":23,"volume":129330},{"timestamp":1510065000,"date":"2017-11-07","index":5520,"close":22.4,"high":23.4,"low":22,"open":22.4,"volume":193310}],"post":[{"timestamp":1510151400,"date":"2017-11-08","index":5521,"close":22.8,"high":22.8,"low":21.6,"open":22.4,"volume":159755},{"timestamp":1510237800,"date":"2017-11-09","index":5522,"close":22.6,"high":22.8,"low":22.2,"open":22.4,"volume":112400},{"timestamp":1510324200,"date":"2017-11-10","index":5523,"close":22.6,"high":22.6,"low":22,"open":22.6,"volume":114470},{"timestamp":1510583400,"date":"2017-11-13","index":5524,"close":24.4,"high":24.6,"low":22.8,"open":23.2,"volume":496250},{"timestamp":1510669800,"date":"2017-11-14","index":5525,"close":23.8,"high":25,"low":23.4,"open":24.6,"volume":226755},{"timestamp":1510756200,"date":"2017-11-15","index":5526,"close":23.2,"high":23.8,"low":23.2,"open":23.4,"volume":143120},{"timestamp":1510842600,"date":"2017-11-16","index":5527,"close":24.6,"high":25,"low":22.8,"open":23,"volume":251675},{"timestamp":1510929000,"date":"2017-11-17","index":5528,"close":25.8,"high":27.8,"low":24.4,"open":24.4,"volume":535710},{"timestamp":1511188200,"date":"2017-11-20","index":5529,"close":27.2,"high":27.6,"low":26.2,"open":26.4,"volume":268300},{"timestamp":1511274600,"date":"2017-11-21","index":5530,"close":28.2,"high":29,"low":27.4,"open":27.6,"volume":372540},{"timestamp":1511361000,"date":"2017-11-22","index":5531,"close":29.8,"high":30,"low":27.8,"open":28.6,"volume":298985}]},{"date":"2017-08-08","estimated":-3.16,"reported":-3.2,"pre":[{"timestamp":1500989400,"date":"2017-07-25","index":5446,"close":22,"high":25.4,"low":21,"open":25.4,"volume":1701720},{"timestamp":1501075800,"date":"2017-07-26","index":5447,"close":21.8,"high":22.2,"low":21.4,"open":22,"volume":334240},{"timestamp":1501162200,"date":"2017-07-27","index":5448,"close":20.4,"high":22,"low":20,"open":21.8,"volume":437950},{"timestamp":1501248600,"date":"2017-07-28","index":5449,"close":19.2,"high":20.4,"low":18.2,"open":20,"volume":623875},{"timestamp":1501507800,"date":"2017-07-31","index":5450,"close":20.8,"high":21.4,"low":19.2,"open":19.2,"volume":383575},{"timestamp":1501594200,"date":"2017-08-01","index":5451,"close":20.6,"high":21.2,"low":20.2,"open":21.2,"volume":199410},{"timestamp":1501680600,"date":"2017-08-02","index":5452,"close":19.4,"high":21,"low":19,"open":20.8,"volume":315055},{"timestamp":1501767000,"date":"2017-08-03","index":5453,"close":19.4,"high":19.8,"low":19,"open":19.4,"volume":233835},{"timestamp":1501853400,"date":"2017-08-04","index":5454,"close":20.2,"high":21.2,"low":19.4,"open":19.4,"volume":323270},{"timestamp":1502112600,"date":"2017-08-07","index":5455,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":283215},{"timestamp":1502199000,"date":"2017-08-08","index":5456,"close":19.4,"high":20.4,"low":19.2,"open":19.6,"volume":215155}],"post":[{"timestamp":1502285400,"date":"2017-08-09","index":5457,"close":19.8,"high":21.8,"low":19.8,"open":21.4,"volume":425645},{"timestamp":1502371800,"date":"2017-08-10","index":5458,"close":19.6,"high":20.2,"low":19.4,"open":20,"volume":242635},{"timestamp":1502458200,"date":"2017-08-11","index":5459,"close":20,"high":20.4,"low":19.4,"open":19.6,"volume":184450},{"timestamp":1502717400,"date":"2017-08-14","index":5460,"close":20.6,"high":21,"low":19.8,"open":20,"volume":191825},{"timestamp":1502803800,"date":"2017-08-15","index":5461,"close":20.2,"high":20.8,"low":20.2,"open":20.8,"volume":114550},{"timestamp":1502890200,"date":"2017-08-16","index":5462,"close":20.2,"high":21,"low":20,"open":20.4,"volume":104595},{"timestamp":1502976600,"date":"2017-08-17","index":5463,"close":19.8,"high":20.6,"low":19.4,"open":20,"volume":163790},{"timestamp":1503063000,"date":"2017-08-18","index":5464,"close":20,"high":20.2,"low":19.4,"open":19.4,"volume":135815},{"timestamp":1503322200,"date":"2017-08-21","index":5465,"close":20,"high":20.2,"low":19.6,"open":20,"volume":145480},{"timestamp":1503408600,"date":"2017-08-22","index":5466,"close":20,"high":20.2,"low":20,"open":20,"volume":90535},{"timestamp":1503495000,"date":"2017-08-23","index":5467,"close":20.8,"high":21.2,"low":20.4,"open":21,"volume":219650}]},{"date":"2017-05-08","estimated":-3.34,"reported":-3.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":5382,"close":16.2,"high":16.8,"low":15.6,"open":16.8,"volume":382810},{"timestamp":1493127000,"date":"2017-04-25","index":5383,"close":16.8,"high":17.2,"low":16.2,"open":16.2,"volume":285675},{"timestamp":1493213400,"date":"2017-04-26","index":5384,"close":16.6,"high":17,"low":16.4,"open":17,"volume":201645},{"timestamp":1493299800,"date":"2017-04-27","index":5385,"close":16.6,"high":17,"low":16.2,"open":16.6,"volume":177955},{"timestamp":1493386200,"date":"2017-04-28","index":5386,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":152775},{"timestamp":1493645400,"date":"2017-05-01","index":5387,"close":16.4,"high":16.6,"low":16.2,"open":16.4,"volume":158545},{"timestamp":1493731800,"date":"2017-05-02","index":5388,"close":16.2,"high":16.6,"low":16,"open":16.4,"volume":210410},{"timestamp":1493818200,"date":"2017-05-03","index":5389,"close":15.6,"high":16.2,"low":15.2,"open":16,"volume":319785},{"timestamp":1493904600,"date":"2017-05-04","index":5390,"close":15.2,"high":15.6,"low":15,"open":15.4,"volume":282940},{"timestamp":1493991000,"date":"2017-05-05","index":5391,"close":14.8,"high":15.2,"low":14.6,"open":15.2,"volume":204425},{"timestamp":1494250200,"date":"2017-05-08","index":5392,"close":14.6,"high":15.4,"low":14.6,"open":14.8,"volume":227315}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":5393,"close":17,"high":19.8,"low":15.6,"open":16,"volume":956385},{"timestamp":1494423000,"date":"2017-05-10","index":5394,"close":16.6,"high":17.2,"low":15.6,"open":16.8,"volume":290010},{"timestamp":1494509400,"date":"2017-05-11","index":5395,"close":18.6,"high":19.2,"low":16.4,"open":16.8,"volume":612205},{"timestamp":1494595800,"date":"2017-05-12","index":5396,"close":20,"high":21,"low":17.8,"open":18.6,"volume":891080},{"timestamp":1494855000,"date":"2017-05-15","index":5397,"close":21.8,"high":24,"low":21.2,"open":22,"volume":926185},{"timestamp":1494941400,"date":"2017-05-16","index":5398,"close":22.6,"high":23.6,"low":22,"open":22.8,"volume":502930},{"timestamp":1495027800,"date":"2017-05-17","index":5399,"close":20.6,"high":22.2,"low":20.4,"open":22,"volume":374480},{"timestamp":1495114200,"date":"2017-05-18","index":5400,"close":21.8,"high":22.2,"low":20.2,"open":20.4,"volume":226015},{"timestamp":1495200600,"date":"2017-05-19","index":5401,"close":20.8,"high":22.8,"low":20.8,"open":21.8,"volume":233770},{"timestamp":1495459800,"date":"2017-05-22","index":5402,"close":20.4,"high":21.4,"low":20,"open":21.2,"volume":225125},{"timestamp":1495546200,"date":"2017-05-23","index":5403,"close":20.4,"high":21.4,"low":19.2,"open":20.6,"volume":373205}]},{"date":"2017-02-27","estimated":-4.58,"reported":-4.2,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":5333,"close":26.8,"high":27.4,"low":26.2,"open":26.6,"volume":301735},{"timestamp":1486996200,"date":"2017-02-13","index":5334,"close":27.4,"high":28.4,"low":26.8,"open":27.6,"volume":265755},{"timestamp":1487082600,"date":"2017-02-14","index":5335,"close":28.4,"high":28.4,"low":27.2,"open":27.4,"volume":252535},{"timestamp":1487169000,"date":"2017-02-15","index":5336,"close":32.4,"high":34.6,"low":28.2,"open":28.4,"volume":1571995},{"timestamp":1487255400,"date":"2017-02-16","index":5337,"close":31.2,"high":35.6,"low":29.6,"open":33.6,"volume":1068215},{"timestamp":1487341800,"date":"2017-02-17","index":5338,"close":30.2,"high":31.2,"low":29.8,"open":31,"volume":381850},{"timestamp":1487687400,"date":"2017-02-21","index":5339,"close":29,"high":31,"low":29,"open":30.8,"volume":239230},{"timestamp":1487773800,"date":"2017-02-22","index":5340,"close":28.6,"high":30.8,"low":28.6,"open":29.6,"volume":228180},{"timestamp":1487860200,"date":"2017-02-23","index":5341,"close":27.6,"high":29.2,"low":27.4,"open":28.8,"volume":180675},{"timestamp":1487946600,"date":"2017-02-24","index":5342,"close":27.6,"high":29.4,"low":27.6,"open":28,"volume":291055},{"timestamp":1488205800,"date":"2017-02-27","index":5343,"close":32.6,"high":32.6,"low":28,"open":28.2,"volume":490670}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":5344,"close":30.2,"high":31.6,"low":29,"open":30,"volume":536580},{"timestamp":1488378600,"date":"2017-03-01","index":5345,"close":30,"high":30.8,"low":29.2,"open":30.6,"volume":351525},{"timestamp":1488465000,"date":"2017-03-02","index":5346,"close":28.6,"high":30.6,"low":28.6,"open":30.4,"volume":286070},{"timestamp":1488551400,"date":"2017-03-03","index":5347,"close":29.4,"high":29.6,"low":28.6,"open":28.6,"volume":170120},{"timestamp":1488810600,"date":"2017-03-06","index":5348,"close":29.4,"high":31,"low":28.8,"open":30,"volume":319930},{"timestamp":1488897000,"date":"2017-03-07","index":5349,"close":28.4,"high":29.6,"low":28.4,"open":29.2,"volume":209270},{"timestamp":1488983400,"date":"2017-03-08","index":5350,"close":29,"high":30,"low":28.4,"open":28.4,"volume":284240},{"timestamp":1489069800,"date":"2017-03-09","index":5351,"close":29.2,"high":29.6,"low":29,"open":29,"volume":168515},{"timestamp":1489156200,"date":"2017-03-10","index":5352,"close":29.2,"high":29.6,"low":28.8,"open":29.4,"volume":177005},{"timestamp":1489411800,"date":"2017-03-13","index":5353,"close":28.8,"high":29.2,"low":28.2,"open":29,"volume":153180},{"timestamp":1489498200,"date":"2017-03-14","index":5354,"close":27.6,"high":29,"low":27.6,"open":28.6,"volume":287890}]},{"date":"2016-11-09","estimated":-5.25,"reported":-4.8,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":5260,"close":32,"high":33.4,"low":31,"open":31,"volume":334655},{"timestamp":1477575000,"date":"2016-10-27","index":5261,"close":30.2,"high":33,"low":29.8,"open":32.2,"volume":400010},{"timestamp":1477661400,"date":"2016-10-28","index":5262,"close":28.8,"high":30.4,"low":28.4,"open":30.2,"volume":478965},{"timestamp":1477920600,"date":"2016-10-31","index":5263,"close":30.4,"high":31.4,"low":28.4,"open":29,"volume":302345},{"timestamp":1478007000,"date":"2016-11-01","index":5264,"close":29,"high":30.6,"low":28.4,"open":30.2,"volume":480340},{"timestamp":1478093400,"date":"2016-11-02","index":5265,"close":26.8,"high":29.2,"low":26.8,"open":29,"volume":348510},{"timestamp":1478179800,"date":"2016-11-03","index":5266,"close":24.4,"high":27.2,"low":24.4,"open":27,"volume":565065},{"timestamp":1478266200,"date":"2016-11-04","index":5267,"close":29,"high":30.4,"low":25,"open":25,"volume":780090},{"timestamp":1478529000,"date":"2016-11-07","index":5268,"close":29.4,"high":30.8,"low":29,"open":30,"volume":505485},{"timestamp":1478615400,"date":"2016-11-08","index":5269,"close":29,"high":30,"low":28.2,"open":29.8,"volume":263260},{"timestamp":1478701800,"date":"2016-11-09","index":5270,"close":34,"high":34,"low":28.8,"open":28.8,"volume":846745}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":5271,"close":28,"high":30.6,"low":26.4,"open":29.4,"volume":1142925},{"timestamp":1478874600,"date":"2016-11-11","index":5272,"close":27.8,"high":28.6,"low":27,"open":28.4,"volume":621400},{"timestamp":1479133800,"date":"2016-11-14","index":5273,"close":27,"high":29,"low":26.4,"open":28.6,"volume":547240},{"timestamp":1479220200,"date":"2016-11-15","index":5274,"close":27.2,"high":27.6,"low":26,"open":27.4,"volume":359055},{"timestamp":1479306600,"date":"2016-11-16","index":5275,"close":25.8,"high":27.4,"low":25.8,"open":26.2,"volume":536470},{"timestamp":1479393000,"date":"2016-11-17","index":5276,"close":26.2,"high":26.8,"low":25.2,"open":26.6,"volume":488385},{"timestamp":1479479400,"date":"2016-11-18","index":5277,"close":25.8,"high":27,"low":25.6,"open":26.4,"volume":320330},{"timestamp":1479738600,"date":"2016-11-21","index":5278,"close":26,"high":26.4,"low":25.8,"open":26.2,"volume":291220},{"timestamp":1479825000,"date":"2016-11-22","index":5279,"close":25.2,"high":26.4,"low":25.2,"open":26.4,"volume":307460},{"timestamp":1479911400,"date":"2016-11-23","index":5280,"close":25.8,"high":25.8,"low":24.4,"open":25.2,"volume":303535},{"timestamp":1480084200,"date":"2016-11-25","index":5281,"close":26.2,"high":26.4,"low":25.2,"open":25.6,"volume":181395}]},{"date":"2016-08-09","estimated":-5.05,"reported":-5.8,"pre":[{"timestamp":1469539800,"date":"2016-07-26","index":5195,"close":147.4,"high":147.6,"low":144.6,"open":146.6,"volume":181350},{"timestamp":1469626200,"date":"2016-07-27","index":5196,"close":148.2,"high":150,"low":146.4,"open":148.4,"volume":262965},{"timestamp":1469712600,"date":"2016-07-28","index":5197,"close":147.6,"high":149.6,"low":144.6,"open":149.6,"volume":175830},{"timestamp":1469799000,"date":"2016-07-29","index":5198,"close":146.4,"high":148.8,"low":142.2,"open":146.4,"volume":203340},{"timestamp":1470058200,"date":"2016-08-01","index":5199,"close":147,"high":149.8,"low":145.2,"open":147.4,"volume":205360},{"timestamp":1470144600,"date":"2016-08-02","index":5200,"close":143.8,"high":147.8,"low":141.2,"open":147.2,"volume":180930},{"timestamp":1470231000,"date":"2016-08-03","index":5201,"close":152.2,"high":153,"low":143.6,"open":144.4,"volume":215885},{"timestamp":1470317400,"date":"2016-08-04","index":5202,"close":150.2,"high":155.8,"low":150.2,"open":153.6,"volume":167495},{"timestamp":1470403800,"date":"2016-08-05","index":5203,"close":152.8,"high":154,"low":150.2,"open":151,"volume":136575},{"timestamp":1470663000,"date":"2016-08-08","index":5204,"close":150.4,"high":154.8,"low":150,"open":154,"volume":140645},{"timestamp":1470749400,"date":"2016-08-09","index":5205,"close":151.4,"high":153.6,"low":149.2,"open":152,"volume":189685}],"post":[{"timestamp":1470835800,"date":"2016-08-10","index":5206,"close":136.6,"high":147.4,"low":134.4,"open":146.6,"volume":555165},{"timestamp":1470922200,"date":"2016-08-11","index":5207,"close":137.2,"high":139.2,"low":134.2,"open":138,"volume":283760},{"timestamp":1471008600,"date":"2016-08-12","index":5208,"close":140.8,"high":142.8,"low":137.2,"open":138.4,"volume":408975},{"timestamp":1471267800,"date":"2016-08-15","index":5209,"close":150.2,"high":152.4,"low":142,"open":142.4,"volume":237350},{"timestamp":1471354200,"date":"2016-08-16","index":5210,"close":147.6,"high":152.2,"low":147,"open":151,"volume":225820},{"timestamp":1471440600,"date":"2016-08-17","index":5211,"close":147.2,"high":149,"low":145.6,"open":148,"volume":135890},{"timestamp":1471527000,"date":"2016-08-18","index":5212,"close":143.8,"high":148.2,"low":142.8,"open":147.8,"volume":279225},{"timestamp":1471613400,"date":"2016-08-19","index":5213,"close":140.4,"high":143.4,"low":139.2,"open":143.2,"volume":275700},{"timestamp":1471872600,"date":"2016-08-22","index":5214,"close":144.6,"high":144.6,"low":138,"open":140.4,"volume":206575},{"timestamp":1471959000,"date":"2016-08-23","index":5215,"close":148,"high":149.4,"low":145.4,"open":145.8,"volume":134185},{"timestamp":1472045400,"date":"2016-08-24","index":5216,"close":139.8,"high":151.8,"low":139.4,"open":148,"volume":394870}]},{"date":"2016-05-04","estimated":-5.42,"reported":-5.8,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":5128,"close":104.6,"high":106.8,"low":102.4,"open":105.8,"volume":207005},{"timestamp":1461245400,"date":"2016-04-21","index":5129,"close":110,"high":110.2,"low":103.6,"open":105,"volume":206085},{"timestamp":1461331800,"date":"2016-04-22","index":5130,"close":112,"high":112,"low":106.6,"open":109.8,"volume":231080},{"timestamp":1461591000,"date":"2016-04-25","index":5131,"close":109,"high":112.6,"low":108.2,"open":112,"volume":153950},{"timestamp":1461677400,"date":"2016-04-26","index":5132,"close":110,"high":111,"low":105.2,"open":109.2,"volume":276445},{"timestamp":1461763800,"date":"2016-04-27","index":5133,"close":109.4,"high":110.8,"low":107.6,"open":108.8,"volume":259715},{"timestamp":1461850200,"date":"2016-04-28","index":5134,"close":109,"high":113.6,"low":108,"open":108.6,"volume":279770},{"timestamp":1461936600,"date":"2016-04-29","index":5135,"close":104.8,"high":109.8,"low":104.8,"open":108.6,"volume":265475},{"timestamp":1462195800,"date":"2016-05-02","index":5136,"close":106.4,"high":106.6,"low":101.4,"open":106,"volume":258365},{"timestamp":1462282200,"date":"2016-05-03","index":5137,"close":100.6,"high":105.4,"low":100.2,"open":104.2,"volume":237890},{"timestamp":1462368600,"date":"2016-05-04","index":5138,"close":95.6,"high":102.8,"low":95.2,"open":101.8,"volume":352700}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":5139,"close":91.6,"high":96.4,"low":90.2,"open":94.2,"volume":316835},{"timestamp":1462541400,"date":"2016-05-06","index":5140,"close":92.2,"high":93.4,"low":89.8,"open":91.4,"volume":241315},{"timestamp":1462800600,"date":"2016-05-09","index":5141,"close":95.8,"high":96.4,"low":89.8,"open":90.4,"volume":289245},{"timestamp":1462887000,"date":"2016-05-10","index":5142,"close":93.4,"high":98,"low":89.8,"open":96,"volume":312775},{"timestamp":1462973400,"date":"2016-05-11","index":5143,"close":89.2,"high":94,"low":88.8,"open":92.8,"volume":159325},{"timestamp":1463059800,"date":"2016-05-12","index":5144,"close":86.6,"high":91.2,"low":85.4,"open":89.2,"volume":182585},{"timestamp":1463146200,"date":"2016-05-13","index":5145,"close":88.2,"high":89.4,"low":86,"open":86,"volume":166880},{"timestamp":1463405400,"date":"2016-05-16","index":5146,"close":93.8,"high":94,"low":87.8,"open":88.8,"volume":213550},{"timestamp":1463491800,"date":"2016-05-17","index":5147,"close":97,"high":101,"low":93.4,"open":93.6,"volume":318695},{"timestamp":1463578200,"date":"2016-05-18","index":5148,"close":103,"high":103.2,"low":96.6,"open":96.8,"volume":311130},{"timestamp":1463664600,"date":"2016-05-19","index":5149,"close":102,"high":106.2,"low":100,"open":102.4,"volume":198480}]},{"date":"2016-02-29","estimated":-2.85,"reported":-5.8,"pre":[{"timestamp":1455287400,"date":"2016-02-12","index":5082,"close":92.2,"high":93.6,"low":89.6,"open":92.8,"volume":312665},{"timestamp":1455633000,"date":"2016-02-16","index":5083,"close":98,"high":102,"low":94,"open":96,"volume":416025},{"timestamp":1455719400,"date":"2016-02-17","index":5084,"close":101.4,"high":102.8,"low":98.2,"open":100.8,"volume":404830},{"timestamp":1455805800,"date":"2016-02-18","index":5085,"close":97.2,"high":104,"low":96.8,"open":103.2,"volume":390415},{"timestamp":1455892200,"date":"2016-02-19","index":5086,"close":101.2,"high":102.6,"low":94,"open":96.4,"volume":434865},{"timestamp":1456151400,"date":"2016-02-22","index":5087,"close":100.6,"high":104.4,"low":100,"open":103.4,"volume":250695},{"timestamp":1456237800,"date":"2016-02-23","index":5088,"close":96.6,"high":102,"low":96.4,"open":100.2,"volume":193880},{"timestamp":1456324200,"date":"2016-02-24","index":5089,"close":95.8,"high":96.8,"low":90.2,"open":95.6,"volume":302650},{"timestamp":1456410600,"date":"2016-02-25","index":5090,"close":91.8,"high":97.8,"low":91,"open":95.6,"volume":299840},{"timestamp":1456497000,"date":"2016-02-26","index":5091,"close":94.2,"high":95,"low":90.6,"open":93.4,"volume":273675},{"timestamp":1456756200,"date":"2016-02-29","index":5092,"close":87.2,"high":96,"low":84.4,"open":93.2,"volume":606250}],"post":[{"timestamp":1456842600,"date":"2016-03-01","index":5093,"close":94,"high":96.4,"low":87,"open":89,"volume":881285},{"timestamp":1456929000,"date":"2016-03-02","index":5094,"close":96.4,"high":97.8,"low":91.4,"open":94.2,"volume":484375},{"timestamp":1457015400,"date":"2016-03-03","index":5095,"close":95.8,"high":97.4,"low":94,"open":96.6,"volume":391575},{"timestamp":1457101800,"date":"2016-03-04","index":5096,"close":97.2,"high":99.8,"low":94.6,"open":96.6,"volume":302560},{"timestamp":1457361000,"date":"2016-03-07","index":5097,"close":102.8,"high":106.6,"low":95,"open":96.6,"volume":337920},{"timestamp":1457447400,"date":"2016-03-08","index":5098,"close":97.6,"high":103.8,"low":97.2,"open":103.6,"volume":315605},{"timestamp":1457533800,"date":"2016-03-09","index":5099,"close":98.2,"high":99.6,"low":94.6,"open":98.2,"volume":185575},{"timestamp":1457620200,"date":"2016-03-10","index":5100,"close":95,"high":101.2,"low":92.6,"open":99.2,"volume":221845},{"timestamp":1457706600,"date":"2016-03-11","index":5101,"close":97.6,"high":97.8,"low":93.4,"open":96.8,"volume":177190},{"timestamp":1457962200,"date":"2016-03-14","index":5102,"close":107.6,"high":110,"low":95.8,"open":96.8,"volume":429960},{"timestamp":1458048600,"date":"2016-03-15","index":5103,"close":99.8,"high":107.4,"low":99,"open":107,"volume":299390}]},{"date":"2015-11-09","estimated":-1.87,"reported":-2.4,"pre":[{"timestamp":1445866200,"date":"2015-10-26","index":5007,"close":138.4,"high":141.4,"low":136.4,"open":140,"volume":201425},{"timestamp":1445952600,"date":"2015-10-27","index":5008,"close":140,"high":140.8,"low":134.6,"open":137,"volume":220690},{"timestamp":1446039000,"date":"2015-10-28","index":5009,"close":146.8,"high":147,"low":137,"open":140,"volume":219355},{"timestamp":1446125400,"date":"2015-10-29","index":5010,"close":137.6,"high":147.2,"low":137.2,"open":146,"volume":215975},{"timestamp":1446211800,"date":"2015-10-30","index":5011,"close":135,"high":140,"low":133.6,"open":138.2,"volume":245825},{"timestamp":1446474600,"date":"2015-11-02","index":5012,"close":153.6,"high":154.8,"low":135.8,"open":135.8,"volume":318695},{"timestamp":1446561000,"date":"2015-11-03","index":5013,"close":158,"high":160.6,"low":146.6,"open":152,"volume":307860},{"timestamp":1446647400,"date":"2015-11-04","index":5014,"close":161,"high":165.2,"low":156.4,"open":164.2,"volume":301875},{"timestamp":1446733800,"date":"2015-11-05","index":5015,"close":155.6,"high":161,"low":154,"open":160.4,"volume":200935},{"timestamp":1446820200,"date":"2015-11-06","index":5016,"close":160,"high":162.6,"low":151.2,"open":155.4,"volume":320300},{"timestamp":1447079400,"date":"2015-11-09","index":5017,"close":150,"high":161.4,"low":141,"open":146.2,"volume":705925}],"post":[{"timestamp":1447165800,"date":"2015-11-10","index":5018,"close":140.4,"high":150,"low":135.4,"open":150,"volume":454280},{"timestamp":1447252200,"date":"2015-11-11","index":5019,"close":135.8,"high":142.2,"low":135.8,"open":140.4,"volume":230670},{"timestamp":1447338600,"date":"2015-11-12","index":5020,"close":131.8,"high":135,"low":131.4,"open":134.4,"volume":163465},{"timestamp":1447425000,"date":"2015-11-13","index":5021,"close":134.4,"high":135.8,"low":130,"open":131,"volume":159725},{"timestamp":1447684200,"date":"2015-11-16","index":5022,"close":140.2,"high":140.2,"low":133,"open":133.4,"volume":245510},{"timestamp":1447770600,"date":"2015-11-17","index":5023,"close":149.4,"high":153.8,"low":140,"open":141.6,"volume":354650},{"timestamp":1447857000,"date":"2015-11-18","index":5024,"close":153.2,"high":153.2,"low":146.8,"open":149.4,"volume":203415},{"timestamp":1447943400,"date":"2015-11-19","index":5025,"close":140.8,"high":154,"low":139.8,"open":153.8,"volume":262815},{"timestamp":1448029800,"date":"2015-11-20","index":5026,"close":143.8,"high":145.6,"low":139.2,"open":141.4,"volume":171225},{"timestamp":1448289000,"date":"2015-11-23","index":5027,"close":150.4,"high":153,"low":142.2,"open":143.4,"volume":175740},{"timestamp":1448375400,"date":"2015-11-24","index":5028,"close":154,"high":155.4,"low":147.6,"open":149,"volume":165730}]},{"date":"2015-08-10","estimated":-1.86,"reported":-1.6,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4943,"close":232.4,"high":235,"low":221.6,"open":235,"volume":219995},{"timestamp":1438090200,"date":"2015-07-28","index":4944,"close":244,"high":246,"low":230.6,"open":234,"volume":167845},{"timestamp":1438176600,"date":"2015-07-29","index":4945,"close":238.8,"high":244.8,"low":234.2,"open":242.4,"volume":144155},{"timestamp":1438263000,"date":"2015-07-30","index":4946,"close":242.2,"high":245,"low":235.2,"open":244.6,"volume":149525},{"timestamp":1438349400,"date":"2015-07-31","index":4947,"close":241.2,"high":246.6,"low":237.4,"open":242.6,"volume":134725},{"timestamp":1438608600,"date":"2015-08-03","index":4948,"close":242.4,"high":249.6,"low":238.4,"open":244.2,"volume":148095},{"timestamp":1438695000,"date":"2015-08-04","index":4949,"close":235.2,"high":243.8,"low":230.4,"open":242.8,"volume":217270},{"timestamp":1438781400,"date":"2015-08-05","index":4950,"close":239.8,"high":243.8,"low":235.4,"open":236,"volume":121890},{"timestamp":1438867800,"date":"2015-08-06","index":4951,"close":228.4,"high":241.4,"low":226.4,"open":239.6,"volume":171175},{"timestamp":1438954200,"date":"2015-08-07","index":4952,"close":216.6,"high":224.6,"low":210.4,"open":224.2,"volume":299265},{"timestamp":1439213400,"date":"2015-08-10","index":4953,"close":223.8,"high":224.8,"low":217.6,"open":217.6,"volume":237965}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4954,"close":277.8,"high":300.2,"low":246.2,"open":246.6,"volume":1545490},{"timestamp":1439386200,"date":"2015-08-12","index":4955,"close":273,"high":275.8,"low":256.4,"open":272.8,"volume":400995},{"timestamp":1439472600,"date":"2015-08-13","index":4956,"close":268.8,"high":289.8,"low":268.4,"open":279.4,"volume":386740},{"timestamp":1439559000,"date":"2015-08-14","index":4957,"close":266,"high":276.8,"low":260.6,"open":267.6,"volume":255770},{"timestamp":1439818200,"date":"2015-08-17","index":4958,"close":282.8,"high":285,"low":264,"open":266,"volume":218015},{"timestamp":1439904600,"date":"2015-08-18","index":4959,"close":269.8,"high":283.6,"low":269.2,"open":283,"volume":191840},{"timestamp":1439991000,"date":"2015-08-19","index":4960,"close":262.4,"high":272.2,"low":260.2,"open":268,"volume":192330},{"timestamp":1440077400,"date":"2015-08-20","index":4961,"close":246.8,"high":264.6,"low":246.6,"open":260,"volume":223385},{"timestamp":1440163800,"date":"2015-08-21","index":4962,"close":243,"high":251,"low":233.6,"open":238,"volume":242965},{"timestamp":1440423000,"date":"2015-08-24","index":4963,"close":214.6,"high":232,"low":202,"open":219,"volume":380635},{"timestamp":1440509400,"date":"2015-08-25","index":4964,"close":205,"high":231.2,"low":204.8,"open":231.2,"volume":286200}]},{"date":"2015-05-07","estimated":-2.29,"reported":-2,"pre":[{"timestamp":1429795800,"date":"2015-04-23","index":4878,"close":173,"high":173.8,"low":168,"open":169.8,"volume":110705},{"timestamp":1429882200,"date":"2015-04-24","index":4879,"close":171.6,"high":176.2,"low":171.6,"open":173,"volume":120470},{"timestamp":1430141400,"date":"2015-04-27","index":4880,"close":164.6,"high":177.6,"low":164.4,"open":172.8,"volume":267360},{"timestamp":1430227800,"date":"2015-04-28","index":4881,"close":163.6,"high":169,"low":158.6,"open":165,"volume":195740},{"timestamp":1430314200,"date":"2015-04-29","index":4882,"close":160.6,"high":167.2,"low":158,"open":162.4,"volume":202805},{"timestamp":1430400600,"date":"2015-04-30","index":4883,"close":154.6,"high":163.6,"low":153,"open":160.2,"volume":450790},{"timestamp":1430487000,"date":"2015-05-01","index":4884,"close":159,"high":159.2,"low":153.8,"open":156.6,"volume":177245},{"timestamp":1430746200,"date":"2015-05-04","index":4885,"close":160.8,"high":163.4,"low":158.4,"open":159.4,"volume":152780},{"timestamp":1430832600,"date":"2015-05-05","index":4886,"close":153.2,"high":161,"low":152,"open":160.2,"volume":253530},{"timestamp":1430919000,"date":"2015-05-06","index":4887,"close":157.6,"high":159,"low":153,"open":154.4,"volume":176040},{"timestamp":1431005400,"date":"2015-05-07","index":4888,"close":157.8,"high":159.6,"low":153.6,"open":156,"volume":144010}],"post":[{"timestamp":1431091800,"date":"2015-05-08","index":4889,"close":164.6,"high":166.4,"low":157,"open":157.8,"volume":200020},{"timestamp":1431351000,"date":"2015-05-11","index":4890,"close":170.4,"high":171.8,"low":164.6,"open":165,"volume":139915},{"timestamp":1431437400,"date":"2015-05-12","index":4891,"close":170.2,"high":172.4,"low":166.4,"open":169.4,"volume":118060},{"timestamp":1431523800,"date":"2015-05-13","index":4892,"close":169.4,"high":173.4,"low":168.6,"open":171.6,"volume":94430},{"timestamp":1431610200,"date":"2015-05-14","index":4893,"close":172.6,"high":174.8,"low":165.6,"open":170.4,"volume":118650},{"timestamp":1431696600,"date":"2015-05-15","index":4894,"close":170.8,"high":173.4,"low":168.6,"open":172.8,"volume":79620},{"timestamp":1431955800,"date":"2015-05-18","index":4895,"close":174.4,"high":175,"low":168.6,"open":170,"volume":110965},{"timestamp":1432042200,"date":"2015-05-19","index":4896,"close":174.8,"high":176.2,"low":173,"open":174.6,"volume":65230},{"timestamp":1432128600,"date":"2015-05-20","index":4897,"close":176.8,"high":178.8,"low":172.2,"open":174.8,"volume":84245},{"timestamp":1432215000,"date":"2015-05-21","index":4898,"close":177.2,"high":178.2,"low":175,"open":175.8,"volume":71605},{"timestamp":1432301400,"date":"2015-05-22","index":4899,"close":177.4,"high":179.8,"low":176.2,"open":176.8,"volume":75455}]},{"date":"2015-02-26","estimated":-1.67,"reported":-2.6,"pre":[{"timestamp":1423665000,"date":"2015-02-11","index":4829,"close":164.8,"high":171,"low":161.8,"open":164.6,"volume":181070},{"timestamp":1423751400,"date":"2015-02-12","index":4830,"close":168,"high":169.8,"low":164.8,"open":168,"volume":158895},{"timestamp":1423837800,"date":"2015-02-13","index":4831,"close":176,"high":176.8,"low":164.8,"open":168,"volume":277455},{"timestamp":1424183400,"date":"2015-02-17","index":4832,"close":176.4,"high":184.6,"low":174.2,"open":178.4,"volume":364360},{"timestamp":1424269800,"date":"2015-02-18","index":4833,"close":181.4,"high":182,"low":176,"open":176.4,"volume":226770},{"timestamp":1424356200,"date":"2015-02-19","index":4834,"close":185,"high":187.2,"low":180,"open":180,"volume":166745},{"timestamp":1424442600,"date":"2015-02-20","index":4835,"close":190.2,"high":194,"low":183.2,"open":185.4,"volume":233290},{"timestamp":1424701800,"date":"2015-02-23","index":4836,"close":189.8,"high":196.6,"low":188.2,"open":192.6,"volume":324225},{"timestamp":1424788200,"date":"2015-02-24","index":4837,"close":186.2,"high":192.8,"low":182.2,"open":189.6,"volume":287445},{"timestamp":1424874600,"date":"2015-02-25","index":4838,"close":186.6,"high":188.4,"low":168,"open":185,"volume":355145},{"timestamp":1424961000,"date":"2015-02-26","index":4839,"close":186.2,"high":188.2,"low":180.8,"open":186.8,"volume":174465}],"post":[{"timestamp":1425047400,"date":"2015-02-27","index":4840,"close":183,"high":185,"low":170.2,"open":173,"volume":263085},{"timestamp":1425306600,"date":"2015-03-02","index":4841,"close":178.4,"high":182,"low":173.8,"open":180.6,"volume":319135},{"timestamp":1425393000,"date":"2015-03-03","index":4842,"close":171.4,"high":177.8,"low":167.6,"open":177,"volume":542985},{"timestamp":1425479400,"date":"2015-03-04","index":4843,"close":176.6,"high":177.8,"low":167.2,"open":170,"volume":189995},{"timestamp":1425565800,"date":"2015-03-05","index":4844,"close":178.8,"high":184.4,"low":177,"open":177.8,"volume":217775},{"timestamp":1425652200,"date":"2015-03-06","index":4845,"close":176,"high":179.4,"low":173,"open":177.4,"volume":182205},{"timestamp":1425907800,"date":"2015-03-09","index":4846,"close":175.8,"high":178,"low":170.6,"open":177.2,"volume":157700},{"timestamp":1425994200,"date":"2015-03-10","index":4847,"close":180.4,"high":183.4,"low":172.6,"open":173.2,"volume":175905},{"timestamp":1426080600,"date":"2015-03-11","index":4848,"close":180.4,"high":184.2,"low":177.6,"open":181.2,"volume":188905},{"timestamp":1426167000,"date":"2015-03-12","index":4849,"close":185.8,"high":186.8,"low":179.8,"open":181.2,"volume":195995},{"timestamp":1426253400,"date":"2015-03-13","index":4850,"close":185.8,"high":188,"low":180.2,"open":184.8,"volume":191665}]},{"date":"2014-11-05","estimated":-1.37,"reported":-1.6,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":4753,"close":97,"high":100.6,"low":96.8,"open":99.6,"volume":147795},{"timestamp":1414071000,"date":"2014-10-23","index":4754,"close":99.8,"high":101.4,"low":96.6,"open":98.4,"volume":137975},{"timestamp":1414157400,"date":"2014-10-24","index":4755,"close":102.6,"high":105,"low":99.8,"open":100.4,"volume":287575},{"timestamp":1414416600,"date":"2014-10-27","index":4756,"close":116,"high":117,"low":105.4,"open":109.4,"volume":1166895},{"timestamp":1414503000,"date":"2014-10-28","index":4757,"close":109.6,"high":116.4,"low":108.4,"open":114,"volume":549295},{"timestamp":1414589400,"date":"2014-10-29","index":4758,"close":108.2,"high":111,"low":106.2,"open":110,"volume":250765},{"timestamp":1414675800,"date":"2014-10-30","index":4759,"close":112.6,"high":115,"low":111.2,"open":114.8,"volume":311390},{"timestamp":1414762200,"date":"2014-10-31","index":4760,"close":112,"high":113.8,"low":110.2,"open":113.2,"volume":243070},{"timestamp":1415025000,"date":"2014-11-03","index":4761,"close":110.4,"high":113.6,"low":108,"open":112,"volume":170120},{"timestamp":1415111400,"date":"2014-11-04","index":4762,"close":111,"high":112,"low":108,"open":109.6,"volume":123975},{"timestamp":1415197800,"date":"2014-11-05","index":4763,"close":102.6,"high":111,"low":102.4,"open":109.4,"volume":200915}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":4764,"close":103,"high":106.2,"low":98.8,"open":103.8,"volume":168195},{"timestamp":1415370600,"date":"2014-11-07","index":4765,"close":99,"high":102.2,"low":98.2,"open":102.2,"volume":190500},{"timestamp":1415629800,"date":"2014-11-10","index":4766,"close":104.2,"high":104.4,"low":98.6,"open":98.8,"volume":148930},{"timestamp":1415716200,"date":"2014-11-11","index":4767,"close":105.8,"high":107.6,"low":102.4,"open":103.6,"volume":144630},{"timestamp":1415802600,"date":"2014-11-12","index":4768,"close":104.8,"high":105,"low":102.6,"open":104.6,"volume":93785},{"timestamp":1415889000,"date":"2014-11-13","index":4769,"close":103.8,"high":106.8,"low":103.6,"open":104.6,"volume":82635},{"timestamp":1415975400,"date":"2014-11-14","index":4770,"close":105.6,"high":105.8,"low":101.8,"open":103.6,"volume":119610},{"timestamp":1416234600,"date":"2014-11-17","index":4771,"close":98,"high":106.2,"low":97.8,"open":105.4,"volume":218580},{"timestamp":1416321000,"date":"2014-11-18","index":4772,"close":100.2,"high":101,"low":97.8,"open":99.6,"volume":85085},{"timestamp":1416407400,"date":"2014-11-19","index":4773,"close":96.8,"high":100.4,"low":96.6,"open":99.6,"volume":109190},{"timestamp":1416493800,"date":"2014-11-20","index":4774,"close":100.8,"high":101.6,"low":98.6,"open":100.6,"volume":184655}]},{"date":"2014-08-06","estimated":-1.35,"reported":-1.6,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":4689,"close":90.8,"high":91,"low":86.6,"open":87,"volume":139415},{"timestamp":1406208600,"date":"2014-07-24","index":4690,"close":89.4,"high":91.8,"low":89,"open":91.2,"volume":97885},{"timestamp":1406295000,"date":"2014-07-25","index":4691,"close":88,"high":89.2,"low":86,"open":89,"volume":92625},{"timestamp":1406554200,"date":"2014-07-28","index":4692,"close":85.8,"high":87.8,"low":83.6,"open":87.6,"volume":93995},{"timestamp":1406640600,"date":"2014-07-29","index":4693,"close":90,"high":90.8,"low":85.6,"open":86.2,"volume":143760},{"timestamp":1406727000,"date":"2014-07-30","index":4694,"close":91.2,"high":92.6,"low":89.6,"open":91.8,"volume":152960},{"timestamp":1406813400,"date":"2014-07-31","index":4695,"close":86.8,"high":90,"low":86,"open":89.6,"volume":289920},{"timestamp":1406899800,"date":"2014-08-01","index":4696,"close":85.4,"high":87.6,"low":83.8,"open":86.6,"volume":125385},{"timestamp":1407159000,"date":"2014-08-04","index":4697,"close":88,"high":89.8,"low":83.4,"open":86,"volume":143650},{"timestamp":1407245400,"date":"2014-08-05","index":4698,"close":88.8,"high":90.8,"low":87,"open":88.4,"volume":167000},{"timestamp":1407331800,"date":"2014-08-06","index":4699,"close":91.6,"high":93.6,"low":87.2,"open":88.4,"volume":166465}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":4700,"close":84.4,"high":87.6,"low":82,"open":86.6,"volume":184350},{"timestamp":1407504600,"date":"2014-08-08","index":4701,"close":86.8,"high":87.4,"low":82.8,"open":84.6,"volume":141110},{"timestamp":1407763800,"date":"2014-08-11","index":4702,"close":89.4,"high":90.4,"low":86.2,"open":87.4,"volume":129290},{"timestamp":1407850200,"date":"2014-08-12","index":4703,"close":86.8,"high":90.2,"low":86.4,"open":89,"volume":110785},{"timestamp":1407936600,"date":"2014-08-13","index":4704,"close":88.6,"high":90.6,"low":87.4,"open":90.6,"volume":301780},{"timestamp":1408023000,"date":"2014-08-14","index":4705,"close":93,"high":93.4,"low":88.6,"open":89.2,"volume":223925},{"timestamp":1408109400,"date":"2014-08-15","index":4706,"close":92.8,"high":95.6,"low":89.8,"open":95,"volume":197585},{"timestamp":1408368600,"date":"2014-08-18","index":4707,"close":93.6,"high":95.4,"low":92.8,"open":95.2,"volume":152920},{"timestamp":1408455000,"date":"2014-08-19","index":4708,"close":92,"high":94,"low":90.8,"open":93.8,"volume":103465},{"timestamp":1408541400,"date":"2014-08-20","index":4709,"close":90.2,"high":92.2,"low":90,"open":91.2,"volume":88100},{"timestamp":1408627800,"date":"2014-08-21","index":4710,"close":89.6,"high":91,"low":89.2,"open":90.6,"volume":94255}]},{"date":"2014-05-07","estimated":-1.44,"reported":-1.4,"pre":[{"timestamp":1398259800,"date":"2014-04-23","index":4626,"close":83.4,"high":87.2,"low":81.4,"open":86.8,"volume":104235},{"timestamp":1398346200,"date":"2014-04-24","index":4627,"close":82.6,"high":84.2,"low":78.4,"open":83.8,"volume":138010},{"timestamp":1398432600,"date":"2014-04-25","index":4628,"close":77.8,"high":82,"low":77.4,"open":80.6,"volume":151445},{"timestamp":1398691800,"date":"2014-04-28","index":4629,"close":78.8,"high":80.2,"low":74,"open":78.6,"volume":173195},{"timestamp":1398778200,"date":"2014-04-29","index":4630,"close":89.8,"high":92.6,"low":81,"open":85,"volume":475465},{"timestamp":1398864600,"date":"2014-04-30","index":4631,"close":87.6,"high":90.6,"low":86,"open":90.2,"volume":241770},{"timestamp":1398951000,"date":"2014-05-01","index":4632,"close":86.6,"high":88.6,"low":84.6,"open":87,"volume":173780},{"timestamp":1399037400,"date":"2014-05-02","index":4633,"close":86.6,"high":88.8,"low":82.6,"open":87.4,"volume":215355},{"timestamp":1399296600,"date":"2014-05-05","index":4634,"close":87,"high":88,"low":84.4,"open":85.4,"volume":110530},{"timestamp":1399383000,"date":"2014-05-06","index":4635,"close":82.2,"high":87.8,"low":82,"open":86.6,"volume":122695},{"timestamp":1399469400,"date":"2014-05-07","index":4636,"close":80.2,"high":83.8,"low":77.2,"open":82.6,"volume":186210}],"post":[{"timestamp":1399555800,"date":"2014-05-08","index":4637,"close":76.4,"high":83,"low":76,"open":78,"volume":169240},{"timestamp":1399642200,"date":"2014-05-09","index":4638,"close":79.4,"high":81,"low":76,"open":76,"volume":149945},{"timestamp":1399901400,"date":"2014-05-12","index":4639,"close":85.4,"high":86.8,"low":80.2,"open":80.6,"volume":220380},{"timestamp":1399987800,"date":"2014-05-13","index":4640,"close":84.6,"high":86.4,"low":83.2,"open":84.6,"volume":140080},{"timestamp":1400074200,"date":"2014-05-14","index":4641,"close":85,"high":89.4,"low":82.4,"open":84.8,"volume":160030},{"timestamp":1400160600,"date":"2014-05-15","index":4642,"close":83.6,"high":86.4,"low":80.8,"open":84.4,"volume":152970},{"timestamp":1400247000,"date":"2014-05-16","index":4643,"close":83,"high":84.6,"low":81.6,"open":84,"volume":144685},{"timestamp":1400506200,"date":"2014-05-19","index":4644,"close":91.6,"high":92.6,"low":82.8,"open":83.4,"volume":277410},{"timestamp":1400592600,"date":"2014-05-20","index":4645,"close":88.2,"high":93.8,"low":87.6,"open":92,"volume":194820},{"timestamp":1400679000,"date":"2014-05-21","index":4646,"close":87.4,"high":90.8,"low":86.4,"open":89,"volume":90060},{"timestamp":1400765400,"date":"2014-05-22","index":4647,"close":90.6,"high":92.2,"low":87.4,"open":87.4,"volume":124530}]},{"date":"2014-03-10","estimated":-1.52,"reported":-1.4,"pre":[{"timestamp":1393252200,"date":"2014-02-24","index":4585,"close":120.2,"high":123.4,"low":115.2,"open":115.4,"volume":270285},{"timestamp":1393338600,"date":"2014-02-25","index":4586,"close":121.6,"high":127,"low":120.6,"open":122,"volume":186090},{"timestamp":1393425000,"date":"2014-02-26","index":4587,"close":123.4,"high":125,"low":119.6,"open":122.2,"volume":168960},{"timestamp":1393511400,"date":"2014-02-27","index":4588,"close":133,"high":138.4,"low":123.4,"open":123.4,"volume":375595},{"timestamp":1393597800,"date":"2014-02-28","index":4589,"close":128,"high":139,"low":123.8,"open":139,"volume":387140},{"timestamp":1393857000,"date":"2014-03-03","index":4590,"close":126,"high":127.8,"low":120.2,"open":125,"volume":274020},{"timestamp":1393943400,"date":"2014-03-04","index":4591,"close":127.6,"high":131,"low":125.6,"open":128,"volume":671820},{"timestamp":1394029800,"date":"2014-03-05","index":4592,"close":127.4,"high":133,"low":126.6,"open":129.4,"volume":182240},{"timestamp":1394116200,"date":"2014-03-06","index":4593,"close":121,"high":129.4,"low":117.2,"open":127,"volume":217740},{"timestamp":1394202600,"date":"2014-03-07","index":4594,"close":119,"high":122.8,"low":116.4,"open":122.2,"volume":171745},{"timestamp":1394458200,"date":"2014-03-10","index":4595,"close":117.2,"high":120.2,"low":113.2,"open":120,"volume":216440}],"post":[{"timestamp":1394544600,"date":"2014-03-11","index":4596,"close":118,"high":131.8,"low":117,"open":125.4,"volume":481685},{"timestamp":1394631000,"date":"2014-03-12","index":4597,"close":113.4,"high":115.4,"low":110.6,"open":115.2,"volume":194680},{"timestamp":1394717400,"date":"2014-03-13","index":4598,"close":108,"high":115.8,"low":106.4,"open":114.2,"volume":270715},{"timestamp":1394803800,"date":"2014-03-14","index":4599,"close":107.4,"high":110.2,"low":103.8,"open":107,"volume":213865},{"timestamp":1395063000,"date":"2014-03-17","index":4600,"close":105.2,"high":112,"low":101.2,"open":111.8,"volume":244030},{"timestamp":1395149400,"date":"2014-03-18","index":4601,"close":107.2,"high":109.4,"low":103.2,"open":105,"volume":225600},{"timestamp":1395235800,"date":"2014-03-19","index":4602,"close":102.8,"high":108.6,"low":101.4,"open":107.4,"volume":251765},{"timestamp":1395322200,"date":"2014-03-20","index":4603,"close":99.2,"high":104,"low":97.2,"open":102.4,"volume":235310},{"timestamp":1395408600,"date":"2014-03-21","index":4604,"close":93.6,"high":100,"low":89.2,"open":98.8,"volume":545795},{"timestamp":1395667800,"date":"2014-03-24","index":4605,"close":82.6,"high":94.4,"low":78.8,"open":93.6,"volume":686195},{"timestamp":1395754200,"date":"2014-03-25","index":4606,"close":89.6,"high":91.2,"low":81.2,"open":85,"volume":372695}]},{"date":"2013-11-07","estimated":-1.2,"reported":-1.8,"pre":[{"timestamp":1382621400,"date":"2013-10-24","index":4503,"close":58,"high":58.6,"low":55.6,"open":56.4,"volume":68145},{"timestamp":1382707800,"date":"2013-10-25","index":4504,"close":57.6,"high":58.8,"low":57,"open":58.6,"volume":59750},{"timestamp":1382967000,"date":"2013-10-28","index":4505,"close":56.8,"high":58.4,"low":55.8,"open":57.4,"volume":61265},{"timestamp":1383053400,"date":"2013-10-29","index":4506,"close":57.8,"high":58,"low":56,"open":57.4,"volume":66140},{"timestamp":1383139800,"date":"2013-10-30","index":4507,"close":62,"high":64.4,"low":59.6,"open":60.4,"volume":387495},{"timestamp":1383226200,"date":"2013-10-31","index":4508,"close":62,"high":63.2,"low":59.2,"open":63,"volume":433005},{"timestamp":1383312600,"date":"2013-11-01","index":4509,"close":60.8,"high":62.8,"low":59.2,"open":61.6,"volume":91045},{"timestamp":1383575400,"date":"2013-11-04","index":4510,"close":59.4,"high":61,"low":59,"open":60.2,"volume":80910},{"timestamp":1383661800,"date":"2013-11-05","index":4511,"close":58.4,"high":60.6,"low":57.2,"open":59.2,"volume":70455},{"timestamp":1383748200,"date":"2013-11-06","index":4512,"close":56.2,"high":58,"low":54.6,"open":57.8,"volume":195305},{"timestamp":1383834600,"date":"2013-11-07","index":4513,"close":55.2,"high":57.4,"low":53.6,"open":56.4,"volume":102190}],"post":[{"timestamp":1383921000,"date":"2013-11-08","index":4514,"close":58,"high":59,"low":54,"open":55,"volume":106900},{"timestamp":1384180200,"date":"2013-11-11","index":4515,"close":59.4,"high":60.2,"low":57.6,"open":57.8,"volume":108830},{"timestamp":1384266600,"date":"2013-11-12","index":4516,"close":57,"high":59.4,"low":56.6,"open":59,"volume":64285},{"timestamp":1384353000,"date":"2013-11-13","index":4517,"close":58.2,"high":58.8,"low":56.6,"open":57.2,"volume":80465},{"timestamp":1384439400,"date":"2013-11-14","index":4518,"close":60.8,"high":63.6,"low":59.6,"open":63.4,"volume":327180},{"timestamp":1384525800,"date":"2013-11-15","index":4519,"close":60.8,"high":62.8,"low":60.6,"open":61.6,"volume":166400},{"timestamp":1384785000,"date":"2013-11-18","index":4520,"close":61,"high":64.2,"low":59.8,"open":63,"volume":206605},{"timestamp":1384871400,"date":"2013-11-19","index":4521,"close":62.8,"high":63.8,"low":60,"open":61.4,"volume":104760},{"timestamp":1384957800,"date":"2013-11-20","index":4522,"close":62.2,"high":64.6,"low":61.6,"open":63.2,"volume":127535},{"timestamp":1385044200,"date":"2013-11-21","index":4523,"close":67.8,"high":67.8,"low":63.4,"open":63.6,"volume":281860},{"timestamp":1385130600,"date":"2013-11-22","index":4524,"close":69.4,"high":72.6,"low":68.2,"open":68.8,"volume":302205}]},{"date":"2013-08-08","estimated":-1.2,"reported":-1.6,"pre":[{"timestamp":1374759000,"date":"2013-07-25","index":4439,"close":50.6,"high":50.8,"low":48.6,"open":49.6,"volume":58325},{"timestamp":1374845400,"date":"2013-07-26","index":4440,"close":49.8,"high":50.8,"low":47,"open":49.8,"volume":73380},{"timestamp":1375104600,"date":"2013-07-29","index":4441,"close":50.2,"high":52.6,"low":50,"open":52,"volume":79415},{"timestamp":1375191000,"date":"2013-07-30","index":4442,"close":51.8,"high":52.6,"low":49.4,"open":50.2,"volume":68540},{"timestamp":1375277400,"date":"2013-07-31","index":4443,"close":53.8,"high":55.6,"low":51,"open":51.8,"volume":192065},{"timestamp":1375363800,"date":"2013-08-01","index":4444,"close":53.6,"high":54.8,"low":52.6,"open":54.8,"volume":101620},{"timestamp":1375450200,"date":"2013-08-02","index":4445,"close":53.2,"high":54,"low":51.2,"open":53.8,"volume":60360},{"timestamp":1375709400,"date":"2013-08-05","index":4446,"close":51.6,"high":53.8,"low":51.6,"open":53.4,"volume":67355},{"timestamp":1375795800,"date":"2013-08-06","index":4447,"close":50.6,"high":52.6,"low":50.6,"open":51.6,"volume":58040},{"timestamp":1375882200,"date":"2013-08-07","index":4448,"close":52,"high":52.8,"low":48.8,"open":51,"volume":122305},{"timestamp":1375968600,"date":"2013-08-08","index":4449,"close":47.2,"high":51.8,"low":46.6,"open":51.8,"volume":169670}],"post":[{"timestamp":1376055000,"date":"2013-08-09","index":4450,"close":46.4,"high":47.2,"low":44.8,"open":47.2,"volume":78085},{"timestamp":1376314200,"date":"2013-08-12","index":4451,"close":47,"high":47.2,"low":45.4,"open":45.6,"volume":58795},{"timestamp":1376400600,"date":"2013-08-13","index":4452,"close":47.4,"high":47.6,"low":46.4,"open":46.8,"volume":41790},{"timestamp":1376487000,"date":"2013-08-14","index":4453,"close":50.2,"high":51,"low":47.4,"open":47.6,"volume":76420},{"timestamp":1376573400,"date":"2013-08-15","index":4454,"close":54,"high":58.6,"low":53.6,"open":56,"volume":561180},{"timestamp":1376659800,"date":"2013-08-16","index":4455,"close":53,"high":54.8,"low":52,"open":54.6,"volume":104135},{"timestamp":1376919000,"date":"2013-08-19","index":4456,"close":58,"high":58.4,"low":53.8,"open":54.8,"volume":339330},{"timestamp":1377005400,"date":"2013-08-20","index":4457,"close":59.4,"high":61.8,"low":58.2,"open":60,"volume":455055},{"timestamp":1377091800,"date":"2013-08-21","index":4458,"close":57.8,"high":59.2,"low":57.2,"open":59,"volume":168805},{"timestamp":1377178200,"date":"2013-08-22","index":4459,"close":58,"high":59.4,"low":57.8,"open":58,"volume":79405},{"timestamp":1377264600,"date":"2013-08-23","index":4460,"close":57.6,"high":59.4,"low":57.6,"open":58,"volume":151950}]},{"date":"2013-05-07","estimated":-1.14,"reported":-1.4,"pre":[{"timestamp":1366723800,"date":"2013-04-23","index":4374,"close":50.6,"high":51,"low":48.6,"open":50,"volume":50195},{"timestamp":1366810200,"date":"2013-04-24","index":4375,"close":49,"high":50.8,"low":48.6,"open":50.6,"volume":57695},{"timestamp":1366896600,"date":"2013-04-25","index":4376,"close":50,"high":51.6,"low":48.4,"open":49.2,"volume":218595},{"timestamp":1366983000,"date":"2013-04-26","index":4377,"close":49.8,"high":50.2,"low":47.6,"open":50,"volume":53930},{"timestamp":1367242200,"date":"2013-04-29","index":4378,"close":49.6,"high":50.4,"low":48.2,"open":49,"volume":52155},{"timestamp":1367328600,"date":"2013-04-30","index":4379,"close":47,"high":48.4,"low":46.6,"open":47.6,"volume":79025},{"timestamp":1367415000,"date":"2013-05-01","index":4380,"close":43.8,"high":47.2,"low":43.8,"open":47,"volume":85790},{"timestamp":1367501400,"date":"2013-05-02","index":4381,"close":44.2,"high":44.8,"low":43.4,"open":44,"volume":40735},{"timestamp":1367587800,"date":"2013-05-03","index":4382,"close":43.6,"high":45.4,"low":43.6,"open":44.2,"volume":62460},{"timestamp":1367847000,"date":"2013-05-06","index":4383,"close":45,"high":45.8,"low":44.2,"open":44.6,"volume":68340},{"timestamp":1367933400,"date":"2013-05-07","index":4384,"close":41.2,"high":47,"low":40.6,"open":46.8,"volume":103305}],"post":[{"timestamp":1368019800,"date":"2013-05-08","index":4385,"close":41,"high":42.8,"low":39.4,"open":42.4,"volume":70865},{"timestamp":1368106200,"date":"2013-05-09","index":4386,"close":41,"high":42.2,"low":40.4,"open":40.6,"volume":44060},{"timestamp":1368192600,"date":"2013-05-10","index":4387,"close":43.2,"high":45,"low":41,"open":45,"volume":69185},{"timestamp":1368451800,"date":"2013-05-13","index":4388,"close":42.6,"high":44,"low":42,"open":43,"volume":50095},{"timestamp":1368538200,"date":"2013-05-14","index":4389,"close":43,"high":43.6,"low":42.4,"open":42.4,"volume":34420},{"timestamp":1368624600,"date":"2013-05-15","index":4390,"close":41,"high":43.4,"low":40.6,"open":43,"volume":72110},{"timestamp":1368711000,"date":"2013-05-16","index":4391,"close":41.2,"high":41.6,"low":39.4,"open":41.4,"volume":66540},{"timestamp":1368797400,"date":"2013-05-17","index":4392,"close":40.2,"high":41.6,"low":39.6,"open":41.6,"volume":59610},{"timestamp":1369056600,"date":"2013-05-20","index":4393,"close":39.6,"high":40.8,"low":38.6,"open":40.2,"volume":55415},{"timestamp":1369143000,"date":"2013-05-21","index":4394,"close":39.2,"high":40.4,"low":39,"open":39.6,"volume":35515},{"timestamp":1369229400,"date":"2013-05-22","index":4395,"close":41,"high":41.8,"low":39,"open":39,"volume":112230}]},{"date":"2013-03-01","estimated":-0.87,"reported":-1.4,"pre":[{"timestamp":1360852200,"date":"2013-02-14","index":4328,"close":38,"high":38.8,"low":37.4,"open":38,"volume":52265},{"timestamp":1360938600,"date":"2013-02-15","index":4329,"close":37.8,"high":38.6,"low":37.4,"open":38,"volume":35425},{"timestamp":1361284200,"date":"2013-02-19","index":4330,"close":38,"high":38.6,"low":37,"open":37.8,"volume":33040},{"timestamp":1361370600,"date":"2013-02-20","index":4331,"close":37.2,"high":38.6,"low":37.2,"open":38,"volume":25290},{"timestamp":1361457000,"date":"2013-02-21","index":4332,"close":36.6,"high":37.6,"low":36,"open":37.2,"volume":26135},{"timestamp":1361543400,"date":"2013-02-22","index":4333,"close":36.8,"high":37,"low":36.2,"open":37,"volume":14760},{"timestamp":1361802600,"date":"2013-02-25","index":4334,"close":35,"high":37.2,"low":35,"open":37,"volume":32065},{"timestamp":1361889000,"date":"2013-02-26","index":4335,"close":36,"high":36.4,"low":34.6,"open":35.2,"volume":16065},{"timestamp":1361975400,"date":"2013-02-27","index":4336,"close":36,"high":36.6,"low":35.4,"open":35.8,"volume":18965},{"timestamp":1362061800,"date":"2013-02-28","index":4337,"close":36.4,"high":37,"low":35.8,"open":36.2,"volume":39070},{"timestamp":1362148200,"date":"2013-03-01","index":4338,"close":36.6,"high":36.6,"low":34.4,"open":36,"volume":22920}],"post":[{"timestamp":1362407400,"date":"2013-03-04","index":4339,"close":35.8,"high":37.4,"low":35.2,"open":36.4,"volume":22020},{"timestamp":1362493800,"date":"2013-03-05","index":4340,"close":36.6,"high":36.6,"low":35.2,"open":36.6,"volume":17925},{"timestamp":1362580200,"date":"2013-03-06","index":4341,"close":36.8,"high":37.2,"low":36,"open":36.6,"volume":19915},{"timestamp":1362666600,"date":"2013-03-07","index":4342,"close":40.2,"high":40.6,"low":37,"open":37,"volume":93395},{"timestamp":1362753000,"date":"2013-03-08","index":4343,"close":41,"high":42.2,"low":40.4,"open":40.8,"volume":65630},{"timestamp":1363008600,"date":"2013-03-11","index":4344,"close":41.2,"high":41.6,"low":39.8,"open":41.2,"volume":54655},{"timestamp":1363095000,"date":"2013-03-12","index":4345,"close":41,"high":42.2,"low":40.2,"open":41.2,"volume":118805},{"timestamp":1363181400,"date":"2013-03-13","index":4346,"close":41,"high":41.6,"low":40.4,"open":41,"volume":41135},{"timestamp":1363267800,"date":"2013-03-14","index":4347,"close":41.8,"high":42.4,"low":41,"open":41.2,"volume":64910},{"timestamp":1363354200,"date":"2013-03-15","index":4348,"close":42,"high":42.4,"low":41.4,"open":41.6,"volume":93245},{"timestamp":1363613400,"date":"2013-03-18","index":4349,"close":42.6,"high":42.8,"low":41.4,"open":42.4,"volume":51660}]},{"date":"2012-11-02","estimated":-0.87,"reported":-1,"pre":[{"timestamp":1350480600,"date":"2012-10-17","index":4248,"close":44.8,"high":45.4,"low":43.6,"open":44.8,"volume":17370},{"timestamp":1350567000,"date":"2012-10-18","index":4249,"close":47,"high":48,"low":45.8,"open":46.4,"volume":90160},{"timestamp":1350653400,"date":"2012-10-19","index":4250,"close":44.2,"high":46.8,"low":43.2,"open":46.8,"volume":53790},{"timestamp":1350912600,"date":"2012-10-22","index":4251,"close":43.6,"high":44.8,"low":43.2,"open":44.6,"volume":23475},{"timestamp":1350999000,"date":"2012-10-23","index":4252,"close":43.2,"high":43.6,"low":41.8,"open":43.2,"volume":24060},{"timestamp":1351085400,"date":"2012-10-24","index":4253,"close":44.6,"high":46,"low":43.4,"open":44,"volume":28835},{"timestamp":1351171800,"date":"2012-10-25","index":4254,"close":44.6,"high":45.4,"low":44,"open":45.2,"volume":19365},{"timestamp":1351258200,"date":"2012-10-26","index":4255,"close":42.2,"high":44.4,"low":42,"open":44.4,"volume":59975},{"timestamp":1351690200,"date":"2012-10-31","index":4256,"close":42,"high":44,"low":40.4,"open":42.4,"volume":42220},{"timestamp":1351776600,"date":"2012-11-01","index":4257,"close":40.6,"high":43.4,"low":40.4,"open":42.2,"volume":41890},{"timestamp":1351863000,"date":"2012-11-02","index":4258,"close":38.8,"high":41.2,"low":38.6,"open":40.6,"volume":48145}],"post":[{"timestamp":1352125800,"date":"2012-11-05","index":4259,"close":39.2,"high":40.4,"low":38.2,"open":38.4,"volume":23485},{"timestamp":1352212200,"date":"2012-11-06","index":4260,"close":38,"high":39.6,"low":37.8,"open":39.6,"volume":33375},{"timestamp":1352298600,"date":"2012-11-07","index":4261,"close":35.2,"high":38,"low":35,"open":37.6,"volume":51080},{"timestamp":1352385000,"date":"2012-11-08","index":4262,"close":34.2,"high":36.2,"low":33.6,"open":35.2,"volume":26925},{"timestamp":1352471400,"date":"2012-11-09","index":4263,"close":34,"high":35.2,"low":33.4,"open":33.8,"volume":22550},{"timestamp":1352730600,"date":"2012-11-12","index":4264,"close":33.6,"high":35.2,"low":33.6,"open":34,"volume":16710},{"timestamp":1352817000,"date":"2012-11-13","index":4265,"close":33.8,"high":34.8,"low":33,"open":33,"volume":22470},{"timestamp":1352903400,"date":"2012-11-14","index":4266,"close":32.6,"high":34.4,"low":32.6,"open":34,"volume":48305},{"timestamp":1352989800,"date":"2012-11-15","index":4267,"close":31.4,"high":33.6,"low":30.4,"open":32.4,"volume":31275},{"timestamp":1353076200,"date":"2012-11-16","index":4268,"close":32.2,"high":33.2,"low":30.8,"open":31,"volume":29330},{"timestamp":1353335400,"date":"2012-11-19","index":4269,"close":32.6,"high":33.4,"low":31.6,"open":32.8,"volume":27535}]},{"date":"2012-08-03","estimated":-0.96,"reported":-1,"pre":[{"timestamp":1342791000,"date":"2012-07-20","index":4186,"close":38,"high":42.6,"low":37.6,"open":41.6,"volume":149180},{"timestamp":1343050200,"date":"2012-07-23","index":4187,"close":36.8,"high":38,"low":35.4,"open":38,"volume":55355},{"timestamp":1343136600,"date":"2012-07-24","index":4188,"close":34.4,"high":36.8,"low":34.2,"open":36.6,"volume":62130},{"timestamp":1343223000,"date":"2012-07-25","index":4189,"close":42.2,"high":43,"low":32.8,"open":33,"volume":133450},{"timestamp":1343309400,"date":"2012-07-26","index":4190,"close":43,"high":44,"low":41,"open":41.6,"volume":85880},{"timestamp":1343395800,"date":"2012-07-27","index":4191,"close":43.6,"high":43.8,"low":41.6,"open":42.6,"volume":167240},{"timestamp":1343655000,"date":"2012-07-30","index":4192,"close":43.8,"high":45,"low":42,"open":43.6,"volume":59770},{"timestamp":1343741400,"date":"2012-07-31","index":4193,"close":44.6,"high":44.8,"low":42.6,"open":44.4,"volume":65370},{"timestamp":1343827800,"date":"2012-08-01","index":4194,"close":42.2,"high":45,"low":41.6,"open":45,"volume":105245},{"timestamp":1343914200,"date":"2012-08-02","index":4195,"close":42.2,"high":42.4,"low":40.8,"open":42,"volume":42835},{"timestamp":1344000600,"date":"2012-08-03","index":4196,"close":41.8,"high":43.4,"low":41,"open":41.4,"volume":53195}],"post":[{"timestamp":1344259800,"date":"2012-08-06","index":4197,"close":42.2,"high":42.4,"low":40.6,"open":41.8,"volume":71465},{"timestamp":1344346200,"date":"2012-08-07","index":4198,"close":42.2,"high":42.4,"low":41,"open":42.4,"volume":50925},{"timestamp":1344432600,"date":"2012-08-08","index":4199,"close":41.2,"high":42,"low":40.8,"open":41.8,"volume":23150},{"timestamp":1344519000,"date":"2012-08-09","index":4200,"close":39.6,"high":41.2,"low":38.4,"open":40.8,"volume":30730},{"timestamp":1344605400,"date":"2012-08-10","index":4201,"close":41.4,"high":42,"low":39,"open":39.4,"volume":36370},{"timestamp":1344864600,"date":"2012-08-13","index":4202,"close":39.4,"high":41.2,"low":39.2,"open":41.2,"volume":21585},{"timestamp":1344951000,"date":"2012-08-14","index":4203,"close":39.4,"high":40.2,"low":39,"open":39.6,"volume":18575},{"timestamp":1345037400,"date":"2012-08-15","index":4204,"close":40,"high":40,"low":38.4,"open":39.2,"volume":22405},{"timestamp":1345123800,"date":"2012-08-16","index":4205,"close":41,"high":41.4,"low":39.8,"open":40,"volume":21380},{"timestamp":1345210200,"date":"2012-08-17","index":4206,"close":41,"high":41.2,"low":40.2,"open":40.8,"volume":21995},{"timestamp":1345469400,"date":"2012-08-20","index":4207,"close":40,"high":40.8,"low":39.4,"open":40.8,"volume":9885}]},{"date":"2012-05-04","estimated":-0.76,"reported":-1.2,"pre":[{"timestamp":1334928600,"date":"2012-04-20","index":4123,"close":24.6,"high":25.4,"low":24.6,"open":25,"volume":26560},{"timestamp":1335187800,"date":"2012-04-23","index":4124,"close":24.6,"high":24.8,"low":24.2,"open":24.4,"volume":22465},{"timestamp":1335274200,"date":"2012-04-24","index":4125,"close":24.8,"high":25,"low":24.4,"open":24.6,"volume":38245},{"timestamp":1335360600,"date":"2012-04-25","index":4126,"close":24.8,"high":25.6,"low":24.6,"open":25.4,"volume":31975},{"timestamp":1335447000,"date":"2012-04-26","index":4127,"close":25.2,"high":25.4,"low":24.6,"open":24.8,"volume":37630},{"timestamp":1335533400,"date":"2012-04-27","index":4128,"close":25.8,"high":26,"low":24.6,"open":25,"volume":74525},{"timestamp":1335792600,"date":"2012-04-30","index":4129,"close":27.2,"high":28,"low":25.6,"open":25.8,"volume":107230},{"timestamp":1335879000,"date":"2012-05-01","index":4130,"close":26.2,"high":27.4,"low":26.2,"open":27.2,"volume":42120},{"timestamp":1335965400,"date":"2012-05-02","index":4131,"close":27.6,"high":27.6,"low":25.8,"open":25.8,"volume":36565},{"timestamp":1336051800,"date":"2012-05-03","index":4132,"close":27,"high":27.6,"low":26.2,"open":27.6,"volume":32705},{"timestamp":1336138200,"date":"2012-05-04","index":4133,"close":27.6,"high":27.8,"low":26.4,"open":27,"volume":50265}],"post":[{"timestamp":1336397400,"date":"2012-05-07","index":4134,"close":28.8,"high":28.8,"low":27.2,"open":27.4,"volume":63795},{"timestamp":1336483800,"date":"2012-05-08","index":4135,"close":28,"high":28.8,"low":27.8,"open":28.4,"volume":23315},{"timestamp":1336570200,"date":"2012-05-09","index":4136,"close":26.8,"high":28,"low":26.4,"open":27.6,"volume":35420},{"timestamp":1336656600,"date":"2012-05-10","index":4137,"close":26.4,"high":27.2,"low":26.2,"open":27,"volume":20950},{"timestamp":1336743000,"date":"2012-05-11","index":4138,"close":26,"high":26.8,"low":25.6,"open":26.2,"volume":48945},{"timestamp":1337002200,"date":"2012-05-14","index":4139,"close":25.2,"high":26.8,"low":25.2,"open":26,"volume":58025},{"timestamp":1337088600,"date":"2012-05-15","index":4140,"close":25.4,"high":25.8,"low":25,"open":25.2,"volume":47765},{"timestamp":1337175000,"date":"2012-05-16","index":4141,"close":25.4,"high":25.8,"low":24.8,"open":25.4,"volume":127290},{"timestamp":1337261400,"date":"2012-05-17","index":4142,"close":24.4,"high":25.6,"low":24.4,"open":25.6,"volume":45810},{"timestamp":1337347800,"date":"2012-05-18","index":4143,"close":23.2,"high":24.6,"low":22.4,"open":24.2,"volume":66825},{"timestamp":1337607000,"date":"2012-05-21","index":4144,"close":24.2,"high":24.2,"low":23,"open":23.2,"volume":39920}]},{"date":"2012-03-09","estimated":-0.77,"reported":-0.6,"pre":[{"timestamp":1330093800,"date":"2012-02-24","index":4084,"close":27.4,"high":27.8,"low":27.4,"open":27.6,"volume":10650},{"timestamp":1330353000,"date":"2012-02-27","index":4085,"close":26.6,"high":27.6,"low":26.6,"open":27.4,"volume":32220},{"timestamp":1330439400,"date":"2012-02-28","index":4086,"close":26.2,"high":27,"low":26.2,"open":26.6,"volume":23690},{"timestamp":1330525800,"date":"2012-02-29","index":4087,"close":25.4,"high":27.4,"low":25.4,"open":26.4,"volume":56430},{"timestamp":1330612200,"date":"2012-03-01","index":4088,"close":25.6,"high":26.2,"low":25.4,"open":25.6,"volume":19345},{"timestamp":1330698600,"date":"2012-03-02","index":4089,"close":25.8,"high":27,"low":25.8,"open":26,"volume":29510},{"timestamp":1330957800,"date":"2012-03-05","index":4090,"close":25.4,"high":26.4,"low":25.2,"open":26.2,"volume":31290},{"timestamp":1331044200,"date":"2012-03-06","index":4091,"close":24.6,"high":25.6,"low":24.6,"open":25.2,"volume":34160},{"timestamp":1331130600,"date":"2012-03-07","index":4092,"close":25.2,"high":25.6,"low":24.8,"open":25,"volume":14075},{"timestamp":1331217000,"date":"2012-03-08","index":4093,"close":26.2,"high":26.2,"low":25.4,"open":25.6,"volume":34850},{"timestamp":1331303400,"date":"2012-03-09","index":4094,"close":25.8,"high":26.4,"low":25.2,"open":26.2,"volume":19260}],"post":[{"timestamp":1331559000,"date":"2012-03-12","index":4095,"close":27.8,"high":28.4,"low":27.2,"open":27.2,"volume":92545},{"timestamp":1331645400,"date":"2012-03-13","index":4096,"close":27.8,"high":28.8,"low":27.6,"open":28.6,"volume":58960},{"timestamp":1331731800,"date":"2012-03-14","index":4097,"close":27.6,"high":28.2,"low":27.4,"open":27.8,"volume":28345},{"timestamp":1331818200,"date":"2012-03-15","index":4098,"close":27.8,"high":28,"low":27.4,"open":27.8,"volume":18410},{"timestamp":1331904600,"date":"2012-03-16","index":4099,"close":27.6,"high":28,"low":27.4,"open":27.8,"volume":24735},{"timestamp":1332163800,"date":"2012-03-19","index":4100,"close":27.2,"high":27.6,"low":26.6,"open":27.4,"volume":29985},{"timestamp":1332250200,"date":"2012-03-20","index":4101,"close":26.2,"high":27.4,"low":26.2,"open":27.4,"volume":22345},{"timestamp":1332336600,"date":"2012-03-21","index":4102,"close":26.6,"high":27.2,"low":26.4,"open":26.4,"volume":17355},{"timestamp":1332423000,"date":"2012-03-22","index":4103,"close":26.4,"high":26.8,"low":26.2,"open":26.6,"volume":16320},{"timestamp":1332509400,"date":"2012-03-23","index":4104,"close":26.8,"high":27,"low":26.2,"open":26.4,"volume":19695},{"timestamp":1332768600,"date":"2012-03-26","index":4105,"close":27,"high":27.4,"low":26.8,"open":27.2,"volume":30190}]},{"date":"2011-11-04","estimated":-0.97,"reported":-0.6,"pre":[{"timestamp":1319203800,"date":"2011-10-21","index":3999,"close":31.8,"high":32.8,"low":31,"open":32.2,"volume":16155},{"timestamp":1319463000,"date":"2011-10-24","index":4000,"close":33.6,"high":33.6,"low":31.4,"open":31.8,"volume":17035},{"timestamp":1319549400,"date":"2011-10-25","index":4001,"close":31.6,"high":33.2,"low":31.4,"open":33.2,"volume":16490},{"timestamp":1319635800,"date":"2011-10-26","index":4002,"close":32,"high":32.4,"low":31.2,"open":32.2,"volume":21720},{"timestamp":1319722200,"date":"2011-10-27","index":4003,"close":34,"high":34,"low":31.6,"open":32.6,"volume":37515},{"timestamp":1319808600,"date":"2011-10-28","index":4004,"close":33.8,"high":34.8,"low":33.4,"open":33.8,"volume":24135},{"timestamp":1320067800,"date":"2011-10-31","index":4005,"close":31.6,"high":33.8,"low":31.6,"open":33,"volume":19880},{"timestamp":1320154200,"date":"2011-11-01","index":4006,"close":29.2,"high":31.6,"low":29,"open":31,"volume":32240},{"timestamp":1320240600,"date":"2011-11-02","index":4007,"close":30,"high":31.6,"low":29.4,"open":29.8,"volume":20355},{"timestamp":1320327000,"date":"2011-11-03","index":4008,"close":30.8,"high":31,"low":29.6,"open":30.4,"volume":18885},{"timestamp":1320413400,"date":"2011-11-04","index":4009,"close":31,"high":31.4,"low":29,"open":31,"volume":22145}],"post":[{"timestamp":1320676200,"date":"2011-11-07","index":4010,"close":30.4,"high":31.4,"low":29,"open":31.4,"volume":28075},{"timestamp":1320762600,"date":"2011-11-08","index":4011,"close":31.6,"high":31.8,"low":30,"open":30.4,"volume":37620},{"timestamp":1320849000,"date":"2011-11-09","index":4012,"close":30.4,"high":31.2,"low":30,"open":30.8,"volume":25405},{"timestamp":1320935400,"date":"2011-11-10","index":4013,"close":30,"high":31.2,"low":30,"open":31,"volume":17315},{"timestamp":1321021800,"date":"2011-11-11","index":4014,"close":30.4,"high":31,"low":29.6,"open":30.4,"volume":15890},{"timestamp":1321281000,"date":"2011-11-14","index":4015,"close":29.4,"high":30,"low":29,"open":29.6,"volume":17485},{"timestamp":1321367400,"date":"2011-11-15","index":4016,"close":29.4,"high":30.2,"low":28.6,"open":29.2,"volume":15455},{"timestamp":1321453800,"date":"2011-11-16","index":4017,"close":28.2,"high":29.4,"low":28.2,"open":29,"volume":11635},{"timestamp":1321540200,"date":"2011-11-17","index":4018,"close":26.8,"high":29,"low":26.6,"open":28.2,"volume":22570},{"timestamp":1321626600,"date":"2011-11-18","index":4019,"close":27,"high":27.8,"low":26.8,"open":26.8,"volume":12335},{"timestamp":1321885800,"date":"2011-11-21","index":4020,"close":26.2,"high":27.8,"low":26,"open":26.6,"volume":16510}]},{"date":"2011-08-05","estimated":-1.4,"reported":-0.6,"pre":[{"timestamp":1311341400,"date":"2011-07-22","index":3935,"close":42.6,"high":43,"low":42.4,"open":42.4,"volume":9145},{"timestamp":1311600600,"date":"2011-07-25","index":3936,"close":40.2,"high":42.4,"low":40.2,"open":42.2,"volume":21115},{"timestamp":1311687000,"date":"2011-07-26","index":3937,"close":40,"high":41.4,"low":40,"open":40.4,"volume":13435},{"timestamp":1311773400,"date":"2011-07-27","index":3938,"close":37.2,"high":40.6,"low":37.2,"open":40,"volume":48945},{"timestamp":1311859800,"date":"2011-07-28","index":3939,"close":37.8,"high":38.4,"low":37.4,"open":37.4,"volume":27665},{"timestamp":1311946200,"date":"2011-07-29","index":3940,"close":37.4,"high":37.6,"low":36.8,"open":37.6,"volume":20710},{"timestamp":1312205400,"date":"2011-08-01","index":3941,"close":36.8,"high":38.6,"low":36.4,"open":37.8,"volume":25475},{"timestamp":1312291800,"date":"2011-08-02","index":3942,"close":35,"high":37.8,"low":34.6,"open":36.6,"volume":44605},{"timestamp":1312378200,"date":"2011-08-03","index":3943,"close":34.4,"high":36,"low":33.6,"open":35.4,"volume":33185},{"timestamp":1312464600,"date":"2011-08-04","index":3944,"close":31.4,"high":34.6,"low":31.4,"open":34.6,"volume":77570},{"timestamp":1312551000,"date":"2011-08-05","index":3945,"close":29.2,"high":33,"low":29,"open":32.4,"volume":65805}],"post":[{"timestamp":1312810200,"date":"2011-08-08","index":3946,"close":23.6,"high":28.4,"low":22.6,"open":28.2,"volume":101090},{"timestamp":1312896600,"date":"2011-08-09","index":3947,"close":27.4,"high":27.4,"low":23,"open":24,"volume":59255},{"timestamp":1312983000,"date":"2011-08-10","index":3948,"close":25,"high":26.6,"low":24.4,"open":26.2,"volume":32625},{"timestamp":1313069400,"date":"2011-08-11","index":3949,"close":26.6,"high":27.6,"low":25.4,"open":26,"volume":40010},{"timestamp":1313155800,"date":"2011-08-12","index":3950,"close":28.2,"high":30,"low":27,"open":27,"volume":42180},{"timestamp":1313415000,"date":"2011-08-15","index":3951,"close":28.8,"high":29.2,"low":27.6,"open":28.6,"volume":15845},{"timestamp":1313501400,"date":"2011-08-16","index":3952,"close":27,"high":28.8,"low":26.4,"open":28,"volume":32095},{"timestamp":1313587800,"date":"2011-08-17","index":3953,"close":27.4,"high":28,"low":26.4,"open":27.4,"volume":18325},{"timestamp":1313674200,"date":"2011-08-18","index":3954,"close":25.4,"high":27,"low":24.6,"open":26.4,"volume":39345},{"timestamp":1313760600,"date":"2011-08-19","index":3955,"close":25.2,"high":26,"low":24.6,"open":25.2,"volume":29675},{"timestamp":1314019800,"date":"2011-08-22","index":3956,"close":24.8,"high":26.6,"low":24.6,"open":25.8,"volume":33080}]},{"date":"2011-05-10","estimated":-1.35,"reported":-1.4,"pre":[{"timestamp":1303824600,"date":"2011-04-26","index":3874,"close":50,"high":51,"low":49.6,"open":50.2,"volume":50000},{"timestamp":1303911000,"date":"2011-04-27","index":3875,"close":50,"high":51,"low":49.6,"open":49.6,"volume":46660},{"timestamp":1303997400,"date":"2011-04-28","index":3876,"close":51.8,"high":52,"low":50,"open":50,"volume":40770},{"timestamp":1304083800,"date":"2011-04-29","index":3877,"close":51.4,"high":52.2,"low":51,"open":52.2,"volume":30200},{"timestamp":1304343000,"date":"2011-05-02","index":3878,"close":50.2,"high":52.2,"low":50,"open":50,"volume":67935},{"timestamp":1304429400,"date":"2011-05-03","index":3879,"close":49,"high":50.6,"low":48.2,"open":50,"volume":54945},{"timestamp":1304515800,"date":"2011-05-04","index":3880,"close":46.4,"high":49,"low":45.8,"open":49,"volume":86045},{"timestamp":1304602200,"date":"2011-05-05","index":3881,"close":46,"high":47,"low":46,"open":46.4,"volume":32080},{"timestamp":1304688600,"date":"2011-05-06","index":3882,"close":46.6,"high":47.2,"low":46.2,"open":46.6,"volume":22030},{"timestamp":1304947800,"date":"2011-05-09","index":3883,"close":45.8,"high":48.6,"low":45.8,"open":47.8,"volume":31925},{"timestamp":1305034200,"date":"2011-05-10","index":3884,"close":47,"high":47.4,"low":46,"open":46.4,"volume":32755}],"post":[{"timestamp":1305120600,"date":"2011-05-11","index":3885,"close":46,"high":47,"low":46,"open":46.8,"volume":25935},{"timestamp":1305207000,"date":"2011-05-12","index":3886,"close":48,"high":48,"low":45.6,"open":46,"volume":55000},{"timestamp":1305293400,"date":"2011-05-13","index":3887,"close":46.6,"high":48.6,"low":46.4,"open":48.2,"volume":20575},{"timestamp":1305552600,"date":"2011-05-16","index":3888,"close":45.6,"high":47.4,"low":45.6,"open":47,"volume":31375},{"timestamp":1305639000,"date":"2011-05-17","index":3889,"close":48.6,"high":48.8,"low":44.8,"open":45.6,"volume":68775},{"timestamp":1305725400,"date":"2011-05-18","index":3890,"close":49.2,"high":50,"low":47.8,"open":49,"volume":51830},{"timestamp":1305811800,"date":"2011-05-19","index":3891,"close":48.6,"high":49,"low":47.4,"open":49,"volume":30630},{"timestamp":1305898200,"date":"2011-05-20","index":3892,"close":48,"high":49,"low":47.4,"open":48.2,"volume":37260},{"timestamp":1306157400,"date":"2011-05-23","index":3893,"close":48,"high":48.4,"low":46.8,"open":48,"volume":39410},{"timestamp":1306243800,"date":"2011-05-24","index":3894,"close":47,"high":48.2,"low":46.8,"open":48,"volume":23170},{"timestamp":1306330200,"date":"2011-05-25","index":3895,"close":47.2,"high":47.6,"low":46.8,"open":47,"volume":23060}]},{"date":"2011-03-28","estimated":-1.72,"reported":-1.2,"pre":[{"timestamp":1300109400,"date":"2011-03-14","index":3844,"close":50.6,"high":51.8,"low":49.6,"open":49.8,"volume":47945},{"timestamp":1300195800,"date":"2011-03-15","index":3845,"close":52.6,"high":54.6,"low":49.6,"open":52.8,"volume":116895},{"timestamp":1300282200,"date":"2011-03-16","index":3846,"close":52.4,"high":54.4,"low":50.8,"open":52.6,"volume":80000},{"timestamp":1300368600,"date":"2011-03-17","index":3847,"close":52,"high":53.6,"low":51.2,"open":53.2,"volume":57920},{"timestamp":1300455000,"date":"2011-03-18","index":3848,"close":51.2,"high":52,"low":50.4,"open":51.8,"volume":60750},{"timestamp":1300714200,"date":"2011-03-21","index":3849,"close":51.8,"high":51.8,"low":50.6,"open":51.2,"volume":38080},{"timestamp":1300800600,"date":"2011-03-22","index":3850,"close":52.4,"high":53.8,"low":51.8,"open":52,"volume":73955},{"timestamp":1300887000,"date":"2011-03-23","index":3851,"close":53.2,"high":53.2,"low":51.4,"open":52.2,"volume":30400},{"timestamp":1300973400,"date":"2011-03-24","index":3852,"close":51.2,"high":53.8,"low":51,"open":53.8,"volume":55120},{"timestamp":1301059800,"date":"2011-03-25","index":3853,"close":50.2,"high":51.8,"low":50.2,"open":51.8,"volume":64890},{"timestamp":1301319000,"date":"2011-03-28","index":3854,"close":50.6,"high":53,"low":50.4,"open":51.8,"volume":64795}],"post":[{"timestamp":1301405400,"date":"2011-03-29","index":3855,"close":50.2,"high":52.6,"low":50,"open":50.4,"volume":72840},{"timestamp":1301491800,"date":"2011-03-30","index":3856,"close":51.2,"high":51.8,"low":49.8,"open":50.4,"volume":61715},{"timestamp":1301578200,"date":"2011-03-31","index":3857,"close":51.8,"high":53.4,"low":50.2,"open":50.6,"volume":103085},{"timestamp":1301664600,"date":"2011-04-01","index":3858,"close":50.6,"high":52.6,"low":50.6,"open":52.6,"volume":43765},{"timestamp":1301923800,"date":"2011-04-04","index":3859,"close":51.6,"high":52.2,"low":50.4,"open":51,"volume":42000},{"timestamp":1302010200,"date":"2011-04-05","index":3860,"close":51.4,"high":52.6,"low":51.2,"open":52.4,"volume":33485},{"timestamp":1302096600,"date":"2011-04-06","index":3861,"close":52.2,"high":52.2,"low":50.8,"open":51.8,"volume":57610},{"timestamp":1302183000,"date":"2011-04-07","index":3862,"close":50.8,"high":52,"low":50.8,"open":52,"volume":48630},{"timestamp":1302269400,"date":"2011-04-08","index":3863,"close":50.4,"high":51.8,"low":50.2,"open":51.6,"volume":42065},{"timestamp":1302528600,"date":"2011-04-11","index":3864,"close":50.8,"high":51,"low":50.2,"open":50.6,"volume":33555},{"timestamp":1302615000,"date":"2011-04-12","index":3865,"close":49.6,"high":50.8,"low":49.6,"open":50.8,"volume":44685}]},{"date":"2010-11-05","estimated":-1.77,"reported":-2,"pre":[{"timestamp":1287754200,"date":"2010-10-22","index":3747,"close":48.6,"high":48.6,"low":47.8,"open":48,"volume":17610},{"timestamp":1288013400,"date":"2010-10-25","index":3748,"close":48.8,"high":50.6,"low":48.6,"open":49,"volume":32850},{"timestamp":1288099800,"date":"2010-10-26","index":3749,"close":47.4,"high":48.6,"low":47.4,"open":48.6,"volume":17055},{"timestamp":1288186200,"date":"2010-10-27","index":3750,"close":47,"high":47.6,"low":45.8,"open":47.2,"volume":36235},{"timestamp":1288272600,"date":"2010-10-28","index":3751,"close":48.6,"high":49,"low":46.2,"open":47.4,"volume":26320},{"timestamp":1288359000,"date":"2010-10-29","index":3752,"close":48.6,"high":49.4,"low":48.2,"open":48.8,"volume":27750},{"timestamp":1288618200,"date":"2010-11-01","index":3753,"close":45.8,"high":49.2,"low":45.8,"open":49,"volume":36445},{"timestamp":1288704600,"date":"2010-11-02","index":3754,"close":47.2,"high":49.4,"low":46.4,"open":46.6,"volume":62900},{"timestamp":1288791000,"date":"2010-11-03","index":3755,"close":47.4,"high":47.8,"low":46.8,"open":46.8,"volume":17840},{"timestamp":1288877400,"date":"2010-11-04","index":3756,"close":48.6,"high":48.8,"low":47.4,"open":48,"volume":38375},{"timestamp":1288963800,"date":"2010-11-05","index":3757,"close":46.6,"high":47.4,"low":46.4,"open":46.8,"volume":38860}],"post":[{"timestamp":1289226600,"date":"2010-11-08","index":3758,"close":48.4,"high":48.6,"low":46.2,"open":46.6,"volume":30690},{"timestamp":1289313000,"date":"2010-11-09","index":3759,"close":47.2,"high":48.4,"low":46.6,"open":48.4,"volume":25505},{"timestamp":1289399400,"date":"2010-11-10","index":3760,"close":48,"high":48,"low":46.2,"open":47.4,"volume":19475},{"timestamp":1289485800,"date":"2010-11-11","index":3761,"close":47.6,"high":47.6,"low":46.6,"open":47.2,"volume":14905},{"timestamp":1289572200,"date":"2010-11-12","index":3762,"close":44.8,"high":47.2,"low":44.8,"open":46.6,"volume":35880},{"timestamp":1289831400,"date":"2010-11-15","index":3763,"close":45.4,"high":45.8,"low":44.8,"open":45,"volume":26705},{"timestamp":1289917800,"date":"2010-11-16","index":3764,"close":42.6,"high":45,"low":42.4,"open":44.4,"volume":46125},{"timestamp":1290004200,"date":"2010-11-17","index":3765,"close":42.2,"high":44,"low":42,"open":42.6,"volume":33445},{"timestamp":1290090600,"date":"2010-11-18","index":3766,"close":47.4,"high":48.2,"low":42.2,"open":42.6,"volume":120430},{"timestamp":1290177000,"date":"2010-11-19","index":3767,"close":46.2,"high":47.8,"low":45.2,"open":47,"volume":34145},{"timestamp":1290436200,"date":"2010-11-22","index":3768,"close":45.2,"high":46.2,"low":44,"open":46.2,"volume":24990}]},{"date":"2010-08-06","estimated":-2.03,"reported":-1.8,"pre":[{"timestamp":1279891800,"date":"2010-07-23","index":3683,"close":44,"high":45,"low":42.6,"open":42.6,"volume":62405},{"timestamp":1280151000,"date":"2010-07-26","index":3684,"close":44.8,"high":45.6,"low":43.8,"open":44.4,"volume":79625},{"timestamp":1280237400,"date":"2010-07-27","index":3685,"close":46.6,"high":48,"low":46.2,"open":46.2,"volume":71995},{"timestamp":1280323800,"date":"2010-07-28","index":3686,"close":45.6,"high":48.4,"low":44.8,"open":46.4,"volume":35110},{"timestamp":1280410200,"date":"2010-07-29","index":3687,"close":45.2,"high":47.4,"low":44,"open":45.6,"volume":33350},{"timestamp":1280496600,"date":"2010-07-30","index":3688,"close":44.6,"high":45,"low":44.2,"open":44.4,"volume":54060},{"timestamp":1280755800,"date":"2010-08-02","index":3689,"close":46.2,"high":46.6,"low":44.4,"open":45.8,"volume":41710},{"timestamp":1280842200,"date":"2010-08-03","index":3690,"close":45,"high":46.2,"low":44.8,"open":45.8,"volume":31110},{"timestamp":1280928600,"date":"2010-08-04","index":3691,"close":45.4,"high":45.8,"low":45,"open":45.2,"volume":41535},{"timestamp":1281015000,"date":"2010-08-05","index":3692,"close":45.6,"high":46.4,"low":45,"open":45,"volume":26535},{"timestamp":1281101400,"date":"2010-08-06","index":3693,"close":44.4,"high":45.4,"low":44.2,"open":45.2,"volume":20320}],"post":[{"timestamp":1281360600,"date":"2010-08-09","index":3694,"close":45,"high":45,"low":44.2,"open":44.8,"volume":15930},{"timestamp":1281447000,"date":"2010-08-10","index":3695,"close":44.4,"high":45.2,"low":44,"open":44.6,"volume":21320},{"timestamp":1281533400,"date":"2010-08-11","index":3696,"close":43.4,"high":44.2,"low":43,"open":44,"volume":41975},{"timestamp":1281619800,"date":"2010-08-12","index":3697,"close":43.8,"high":45.2,"low":43.4,"open":44.2,"volume":30150},{"timestamp":1281706200,"date":"2010-08-13","index":3698,"close":43.4,"high":43.6,"low":42.8,"open":43.4,"volume":21530},{"timestamp":1281965400,"date":"2010-08-16","index":3699,"close":43.2,"high":43.2,"low":42,"open":43,"volume":18780},{"timestamp":1282051800,"date":"2010-08-17","index":3700,"close":44.2,"high":44.4,"low":43.2,"open":43.4,"volume":28095},{"timestamp":1282138200,"date":"2010-08-18","index":3701,"close":43.6,"high":44.2,"low":43.4,"open":44.2,"volume":19670},{"timestamp":1282224600,"date":"2010-08-19","index":3702,"close":42.2,"high":43.8,"low":42,"open":43.8,"volume":45685},{"timestamp":1282311000,"date":"2010-08-20","index":3703,"close":42.2,"high":42.8,"low":42.2,"open":42.4,"volume":24250},{"timestamp":1282570200,"date":"2010-08-23","index":3704,"close":41.4,"high":42.4,"low":41.4,"open":42.4,"volume":19880}]},{"date":"2010-05-10","estimated":-2.48,"reported":-2.2,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":3621,"close":56.2,"high":57,"low":54.2,"open":55,"volume":77480},{"timestamp":1272375000,"date":"2010-04-27","index":3622,"close":54,"high":56,"low":53.4,"open":55.6,"volume":96485},{"timestamp":1272461400,"date":"2010-04-28","index":3623,"close":58.6,"high":59,"low":55.8,"open":57.2,"volume":131555},{"timestamp":1272547800,"date":"2010-04-29","index":3624,"close":59.4,"high":61,"low":58,"open":60,"volume":132130},{"timestamp":1272634200,"date":"2010-04-30","index":3625,"close":56.6,"high":59.8,"low":56,"open":59,"volume":76915},{"timestamp":1272893400,"date":"2010-05-03","index":3626,"close":56.2,"high":59.8,"low":55.6,"open":57.6,"volume":42650},{"timestamp":1272979800,"date":"2010-05-04","index":3627,"close":54.8,"high":55.6,"low":53.6,"open":53.8,"volume":57125},{"timestamp":1273066200,"date":"2010-05-05","index":3628,"close":52.4,"high":54.6,"low":50.4,"open":54.6,"volume":68060},{"timestamp":1273152600,"date":"2010-05-06","index":3629,"close":48.8,"high":53.4,"low":45,"open":52,"volume":107225},{"timestamp":1273239000,"date":"2010-05-07","index":3630,"close":47,"high":50.4,"low":46.4,"open":48.8,"volume":67210},{"timestamp":1273498200,"date":"2010-05-10","index":3631,"close":54.4,"high":54.8,"low":50.2,"open":53.8,"volume":101250}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":3632,"close":54,"high":55.8,"low":52.2,"open":53.4,"volume":47270},{"timestamp":1273671000,"date":"2010-05-12","index":3633,"close":55.4,"high":55.8,"low":53.4,"open":54,"volume":43000},{"timestamp":1273757400,"date":"2010-05-13","index":3634,"close":53.6,"high":57,"low":52.4,"open":55.2,"volume":60170},{"timestamp":1273843800,"date":"2010-05-14","index":3635,"close":51.4,"high":53.6,"low":50.8,"open":53.2,"volume":44610},{"timestamp":1274103000,"date":"2010-05-17","index":3636,"close":52,"high":52.8,"low":50.4,"open":51.8,"volume":38645},{"timestamp":1274189400,"date":"2010-05-18","index":3637,"close":50.8,"high":53.6,"low":50.6,"open":53.4,"volume":53600},{"timestamp":1274275800,"date":"2010-05-19","index":3638,"close":49.2,"high":51.4,"low":47.6,"open":50.8,"volume":43115},{"timestamp":1274362200,"date":"2010-05-20","index":3639,"close":45.6,"high":48.8,"low":45.4,"open":47.8,"volume":79740},{"timestamp":1274448600,"date":"2010-05-21","index":3640,"close":46.2,"high":47.8,"low":44.4,"open":45,"volume":71415},{"timestamp":1274707800,"date":"2010-05-24","index":3641,"close":47.6,"high":50,"low":46.4,"open":46.4,"volume":42995},{"timestamp":1274794200,"date":"2010-05-25","index":3642,"close":46,"high":47.4,"low":44,"open":45.2,"volume":49760}]},{"date":"2010-03-12","estimated":-1.13,"reported":-3,"pre":[{"timestamp":1267194600,"date":"2010-02-26","index":3581,"close":43.6,"high":44.8,"low":43.4,"open":44.2,"volume":27725},{"timestamp":1267453800,"date":"2010-03-01","index":3582,"close":45.6,"high":46.8,"low":43.8,"open":44,"volume":103895},{"timestamp":1267540200,"date":"2010-03-02","index":3583,"close":46.8,"high":47.4,"low":45.4,"open":45.6,"volume":98130},{"timestamp":1267626600,"date":"2010-03-03","index":3584,"close":46.4,"high":47.8,"low":46.2,"open":46.8,"volume":27260},{"timestamp":1267713000,"date":"2010-03-04","index":3585,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":17005},{"timestamp":1267799400,"date":"2010-03-05","index":3586,"close":47.2,"high":47.4,"low":46,"open":46.2,"volume":26515},{"timestamp":1268058600,"date":"2010-03-08","index":3587,"close":48.2,"high":48.2,"low":46.8,"open":47.2,"volume":52280},{"timestamp":1268145000,"date":"2010-03-09","index":3588,"close":47.2,"high":48.4,"low":46.8,"open":48.2,"volume":60680},{"timestamp":1268231400,"date":"2010-03-10","index":3589,"close":48,"high":48,"low":46.4,"open":47,"volume":38510},{"timestamp":1268317800,"date":"2010-03-11","index":3590,"close":49.6,"high":51.6,"low":47.4,"open":47.6,"volume":91080},{"timestamp":1268404200,"date":"2010-03-12","index":3591,"close":46.6,"high":50.6,"low":46.4,"open":49.8,"volume":94035}],"post":[{"timestamp":1268659800,"date":"2010-03-15","index":3592,"close":47,"high":49,"low":46.8,"open":49,"volume":81645},{"timestamp":1268746200,"date":"2010-03-16","index":3593,"close":46.2,"high":48,"low":45,"open":46.8,"volume":42920},{"timestamp":1268832600,"date":"2010-03-17","index":3594,"close":46.2,"high":46.8,"low":46,"open":46.4,"volume":27710},{"timestamp":1268919000,"date":"2010-03-18","index":3595,"close":45.4,"high":47.6,"low":45.4,"open":46.2,"volume":38560},{"timestamp":1269005400,"date":"2010-03-19","index":3596,"close":44,"high":46,"low":44,"open":45.6,"volume":74505},{"timestamp":1269264600,"date":"2010-03-22","index":3597,"close":45.2,"high":45.8,"low":44,"open":44.4,"volume":39095},{"timestamp":1269351000,"date":"2010-03-23","index":3598,"close":46.8,"high":47,"low":44.8,"open":45.2,"volume":48495},{"timestamp":1269437400,"date":"2010-03-24","index":3599,"close":51.8,"high":54.4,"low":51,"open":51.4,"volume":338290},{"timestamp":1269523800,"date":"2010-03-25","index":3600,"close":49.4,"high":53,"low":49.2,"open":53,"volume":86495},{"timestamp":1269610200,"date":"2010-03-26","index":3601,"close":47.2,"high":49,"low":47.2,"open":49,"volume":47775},{"timestamp":1269869400,"date":"2010-03-29","index":3602,"close":49.6,"high":53.8,"low":47.6,"open":48.2,"volume":303645}]},{"date":"2009-11-06","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":1256304600,"date":"2009-10-23","index":3496,"close":80.8,"high":83.6,"low":80.4,"open":83.6,"volume":119645},{"timestamp":1256563800,"date":"2009-10-26","index":3497,"close":88.2,"high":89.8,"low":83.6,"open":86,"volume":384070},{"timestamp":1256650200,"date":"2009-10-27","index":3498,"close":86,"high":89.4,"low":84.2,"open":89,"volume":165465},{"timestamp":1256736600,"date":"2009-10-28","index":3499,"close":79,"high":88,"low":78.6,"open":87.6,"volume":204945},{"timestamp":1256823000,"date":"2009-10-29","index":3500,"close":80.2,"high":81.8,"low":79,"open":81,"volume":115575},{"timestamp":1256909400,"date":"2009-10-30","index":3501,"close":76.8,"high":81,"low":75,"open":81,"volume":107735},{"timestamp":1257172200,"date":"2009-11-02","index":3502,"close":76.2,"high":79.8,"low":73.6,"open":79,"volume":98570},{"timestamp":1257258600,"date":"2009-11-03","index":3503,"close":76.6,"high":76.6,"low":73.2,"open":75.8,"volume":103255},{"timestamp":1257345000,"date":"2009-11-04","index":3504,"close":74.6,"high":77.6,"low":74,"open":77,"volume":93080},{"timestamp":1257431400,"date":"2009-11-05","index":3505,"close":80.6,"high":81.8,"low":78,"open":78.4,"volume":182580},{"timestamp":1257517800,"date":"2009-11-06","index":3506,"close":78.8,"high":80.6,"low":77,"open":79.2,"volume":81790}],"post":[{"timestamp":1257777000,"date":"2009-11-09","index":3507,"close":79.8,"high":79.8,"low":76,"open":79.6,"volume":71285},{"timestamp":1257863400,"date":"2009-11-10","index":3508,"close":80,"high":82,"low":78,"open":80,"volume":107795},{"timestamp":1257949800,"date":"2009-11-11","index":3509,"close":80,"high":82,"low":79,"open":80,"volume":85015},{"timestamp":1258036200,"date":"2009-11-12","index":3510,"close":78.2,"high":80,"low":77,"open":79.4,"volume":62905},{"timestamp":1258122600,"date":"2009-11-13","index":3511,"close":77.8,"high":78,"low":76.4,"open":78,"volume":59980},{"timestamp":1258381800,"date":"2009-11-16","index":3512,"close":78,"high":79,"low":76.6,"open":78.8,"volume":44255},{"timestamp":1258468200,"date":"2009-11-17","index":3513,"close":77,"high":78.2,"low":77,"open":77.8,"volume":40730},{"timestamp":1258554600,"date":"2009-11-18","index":3514,"close":76.2,"high":78,"low":75.2,"open":77.2,"volume":62465},{"timestamp":1258641000,"date":"2009-11-19","index":3515,"close":75.4,"high":75.8,"low":71.2,"open":75.2,"volume":119000},{"timestamp":1258727400,"date":"2009-11-20","index":3516,"close":65.6,"high":70.8,"low":65,"open":68.4,"volume":466445},{"timestamp":1258986600,"date":"2009-11-23","index":3517,"close":63.4,"high":66.6,"low":59.8,"open":66,"volume":363615}]},{"date":"2009-08-07","estimated":-2.1,"reported":-2,"pre":[{"timestamp":1248442200,"date":"2009-07-24","index":3432,"close":70,"high":74.8,"low":63.4,"open":63.8,"volume":615100},{"timestamp":1248701400,"date":"2009-07-27","index":3433,"close":84.6,"high":88,"low":73.2,"open":75.8,"volume":1108605},{"timestamp":1248787800,"date":"2009-07-28","index":3434,"close":85.2,"high":88,"low":79.4,"open":84.8,"volume":604910},{"timestamp":1248874200,"date":"2009-07-29","index":3435,"close":95,"high":104.6,"low":83,"open":85.2,"volume":1352210},{"timestamp":1248960600,"date":"2009-07-30","index":3436,"close":90.4,"high":101,"low":86.6,"open":99.6,"volume":574945},{"timestamp":1249047000,"date":"2009-07-31","index":3437,"close":86.8,"high":93.8,"low":86.6,"open":92.4,"volume":232870},{"timestamp":1249306200,"date":"2009-08-03","index":3438,"close":90.6,"high":92.6,"low":88,"open":91.8,"volume":206740},{"timestamp":1249392600,"date":"2009-08-04","index":3439,"close":92.6,"high":95.2,"low":88,"open":88.8,"volume":203875},{"timestamp":1249479000,"date":"2009-08-05","index":3440,"close":103.2,"high":111.8,"low":100,"open":109.2,"volume":832350},{"timestamp":1249565400,"date":"2009-08-06","index":3441,"close":99,"high":104.6,"low":95.4,"open":104.4,"volume":357210},{"timestamp":1249651800,"date":"2009-08-07","index":3442,"close":98,"high":101,"low":96,"open":101,"volume":204115}],"post":[{"timestamp":1249911000,"date":"2009-08-10","index":3443,"close":98.6,"high":99.8,"low":94,"open":94.4,"volume":156085},{"timestamp":1249997400,"date":"2009-08-11","index":3444,"close":95.8,"high":103.6,"low":95,"open":101.8,"volume":188900},{"timestamp":1250083800,"date":"2009-08-12","index":3445,"close":97,"high":100.8,"low":95,"open":95,"volume":171235},{"timestamp":1250170200,"date":"2009-08-13","index":3446,"close":98,"high":99.6,"low":95.8,"open":98.6,"volume":98415},{"timestamp":1250256600,"date":"2009-08-14","index":3447,"close":96.4,"high":97.8,"low":92.2,"open":97,"volume":165675},{"timestamp":1250515800,"date":"2009-08-17","index":3448,"close":89.8,"high":93.6,"low":88,"open":93,"volume":186960},{"timestamp":1250602200,"date":"2009-08-18","index":3449,"close":96.6,"high":100.8,"low":94.6,"open":99.2,"volume":450250},{"timestamp":1250688600,"date":"2009-08-19","index":3450,"close":95.4,"high":97,"low":91.4,"open":94.6,"volume":158855},{"timestamp":1250775000,"date":"2009-08-20","index":3451,"close":94.6,"high":97.2,"low":93.2,"open":95.4,"volume":100845},{"timestamp":1250861400,"date":"2009-08-21","index":3452,"close":95.2,"high":96.4,"low":93.6,"open":96.4,"volume":118935},{"timestamp":1251120600,"date":"2009-08-24","index":3453,"close":104.2,"high":105,"low":92.4,"open":95.2,"volume":791825}]},{"date":"2009-05-08","estimated":-2.4,"reported":-2.4,"pre":[{"timestamp":1240579800,"date":"2009-04-24","index":3369,"close":28.4,"high":29.8,"low":16.2,"open":16.2,"volume":82230},{"timestamp":1240839000,"date":"2009-04-27","index":3370,"close":51,"high":77.6,"low":46.6,"open":70.6,"volume":2656675},{"timestamp":1240925400,"date":"2009-04-28","index":3371,"close":63.6,"high":65,"low":54.2,"open":62.2,"volume":1563930},{"timestamp":1241011800,"date":"2009-04-29","index":3372,"close":56.8,"high":62,"low":52.4,"open":58.6,"volume":979305},{"timestamp":1241098200,"date":"2009-04-30","index":3373,"close":48.8,"high":60,"low":48,"open":57.8,"volume":591075},{"timestamp":1241184600,"date":"2009-05-01","index":3374,"close":36.6,"high":42.8,"low":35.4,"open":41,"volume":626330},{"timestamp":1241443800,"date":"2009-05-04","index":3375,"close":33.6,"high":36.8,"low":30.2,"open":36.2,"volume":473205},{"timestamp":1241530200,"date":"2009-05-05","index":3376,"close":40.2,"high":40.4,"low":31,"open":33.6,"volume":394605},{"timestamp":1241616600,"date":"2009-05-06","index":3377,"close":37.2,"high":39.4,"low":35.8,"open":39,"volume":181335},{"timestamp":1241703000,"date":"2009-05-07","index":3378,"close":35.6,"high":38,"low":34.4,"open":37.8,"volume":100725},{"timestamp":1241789400,"date":"2009-05-08","index":3379,"close":35.4,"high":36,"low":31.6,"open":35.8,"volume":127580}],"post":[{"timestamp":1242048600,"date":"2009-05-11","index":3380,"close":33.6,"high":36.4,"low":33,"open":36,"volume":80745},{"timestamp":1242135000,"date":"2009-05-12","index":3381,"close":36,"high":38.6,"low":33.6,"open":34.2,"volume":159390},{"timestamp":1242221400,"date":"2009-05-13","index":3382,"close":32.2,"high":36,"low":32.2,"open":36,"volume":71370},{"timestamp":1242307800,"date":"2009-05-14","index":3383,"close":32.8,"high":33.8,"low":32.2,"open":32.6,"volume":29935},{"timestamp":1242394200,"date":"2009-05-15","index":3384,"close":34.4,"high":37.4,"low":33.4,"open":35.8,"volume":126235},{"timestamp":1242653400,"date":"2009-05-18","index":3385,"close":38.2,"high":39.6,"low":35.6,"open":37.6,"volume":210460},{"timestamp":1242739800,"date":"2009-05-19","index":3386,"close":39.2,"high":43,"low":37.6,"open":39.6,"volume":183715},{"timestamp":1242826200,"date":"2009-05-20","index":3387,"close":38.2,"high":41.8,"low":37.4,"open":41.8,"volume":96590},{"timestamp":1242912600,"date":"2009-05-21","index":3388,"close":36.2,"high":37.8,"low":36,"open":37.4,"volume":55495},{"timestamp":1242999000,"date":"2009-05-22","index":3389,"close":38.2,"high":43,"low":36.2,"open":37.6,"volume":255385},{"timestamp":1243344600,"date":"2009-05-26","index":3390,"close":38.4,"high":39.8,"low":37.2,"open":39.8,"volume":69255}]},{"date":"2009-03-31","estimated":-2.6,"reported":-2.2,"pre":[{"timestamp":1237296600,"date":"2009-03-17","index":3342,"close":16,"high":16,"low":14.6,"open":15.4,"volume":5540},{"timestamp":1237383000,"date":"2009-03-18","index":3343,"close":16.4,"high":16.4,"low":15,"open":16,"volume":3965},{"timestamp":1237469400,"date":"2009-03-19","index":3344,"close":14.8,"high":16.4,"low":13.4,"open":16.4,"volume":10010},{"timestamp":1237555800,"date":"2009-03-20","index":3345,"close":14,"high":15,"low":14,"open":15,"volume":10135},{"timestamp":1237815000,"date":"2009-03-23","index":3346,"close":16,"high":16,"low":14.4,"open":14.4,"volume":7680},{"timestamp":1237901400,"date":"2009-03-24","index":3347,"close":15.2,"high":16.4,"low":14.4,"open":15.8,"volume":5715},{"timestamp":1237987800,"date":"2009-03-25","index":3348,"close":16.2,"high":16.4,"low":15.2,"open":16,"volume":7070},{"timestamp":1238074200,"date":"2009-03-26","index":3349,"close":19.8,"high":19.8,"low":16,"open":16.4,"volume":17890},{"timestamp":1238160600,"date":"2009-03-27","index":3350,"close":18.8,"high":20,"low":18.4,"open":20,"volume":8300},{"timestamp":1238419800,"date":"2009-03-30","index":3351,"close":17.4,"high":18.8,"low":17.4,"open":18,"volume":5595},{"timestamp":1238506200,"date":"2009-03-31","index":3352,"close":20.4,"high":22,"low":17.4,"open":17.4,"volume":12650}],"post":[{"timestamp":1238592600,"date":"2009-04-01","index":3353,"close":18.8,"high":20.8,"low":18,"open":20.8,"volume":10600},{"timestamp":1238679000,"date":"2009-04-02","index":3354,"close":16.2,"high":21,"low":10.4,"open":19.6,"volume":22750},{"timestamp":1238765400,"date":"2009-04-03","index":3355,"close":16.6,"high":20.2,"low":15,"open":16.8,"volume":17255},{"timestamp":1239024600,"date":"2009-04-06","index":3356,"close":16,"high":16.8,"low":15.2,"open":16.8,"volume":11490},{"timestamp":1239111000,"date":"2009-04-07","index":3357,"close":15.4,"high":16.2,"low":15.4,"open":15.8,"volume":5205},{"timestamp":1239197400,"date":"2009-04-08","index":3358,"close":16.2,"high":17,"low":15.6,"open":17,"volume":4175},{"timestamp":1239283800,"date":"2009-04-09","index":3359,"close":16.2,"high":17,"low":15.6,"open":16.8,"volume":10725},{"timestamp":1239629400,"date":"2009-04-13","index":3360,"close":16.2,"high":16.8,"low":15.8,"open":15.8,"volume":6250},{"timestamp":1239715800,"date":"2009-04-14","index":3361,"close":15.2,"high":18,"low":15.2,"open":17.4,"volume":19215},{"timestamp":1239802200,"date":"2009-04-15","index":3362,"close":16.6,"high":16.8,"low":15.4,"open":15.4,"volume":3850},{"timestamp":1239888600,"date":"2009-04-16","index":3363,"close":17.4,"high":17.6,"low":16.8,"open":17,"volume":10080}]},{"date":"2008-11-10","estimated":-3,"reported":-3.2,"pre":[{"timestamp":1225114200,"date":"2008-10-27","index":3246,"close":35.8,"high":38,"low":35.6,"open":36.2,"volume":11915},{"timestamp":1225200600,"date":"2008-10-28","index":3247,"close":38.6,"high":38.6,"low":35,"open":36.2,"volume":8400},{"timestamp":1225287000,"date":"2008-10-29","index":3248,"close":38.8,"high":41.2,"low":36.2,"open":38.6,"volume":9955},{"timestamp":1225373400,"date":"2008-10-30","index":3249,"close":42,"high":42,"low":39.2,"open":39.8,"volume":8505},{"timestamp":1225459800,"date":"2008-10-31","index":3250,"close":45,"high":45,"low":41,"open":42,"volume":13880},{"timestamp":1225722600,"date":"2008-11-03","index":3251,"close":46.4,"high":49.8,"low":44.2,"open":45,"volume":15630},{"timestamp":1225809000,"date":"2008-11-04","index":3252,"close":47.8,"high":49.4,"low":44.8,"open":49.4,"volume":10975},{"timestamp":1225895400,"date":"2008-11-05","index":3253,"close":45.4,"high":48.8,"low":45,"open":47.4,"volume":9385},{"timestamp":1225981800,"date":"2008-11-06","index":3254,"close":43.2,"high":46.6,"low":42.8,"open":45.2,"volume":9930},{"timestamp":1226068200,"date":"2008-11-07","index":3255,"close":45.2,"high":45.4,"low":42.8,"open":44,"volume":6400},{"timestamp":1226327400,"date":"2008-11-10","index":3256,"close":43.8,"high":47.2,"low":43,"open":47.2,"volume":5125}],"post":[{"timestamp":1226413800,"date":"2008-11-11","index":3257,"close":40,"high":45.4,"low":40,"open":43.8,"volume":9830},{"timestamp":1226500200,"date":"2008-11-12","index":3258,"close":37.2,"high":40.8,"low":37.2,"open":40,"volume":10375},{"timestamp":1226586600,"date":"2008-11-13","index":3259,"close":43.4,"high":43.6,"low":35.4,"open":37.2,"volume":10860},{"timestamp":1226673000,"date":"2008-11-14","index":3260,"close":40,"high":42.8,"low":39.8,"open":42.6,"volume":8325},{"timestamp":1226932200,"date":"2008-11-17","index":3261,"close":41.2,"high":42,"low":38.8,"open":39.6,"volume":7355},{"timestamp":1227018600,"date":"2008-11-18","index":3262,"close":37.8,"high":42,"low":37.4,"open":41.2,"volume":6955},{"timestamp":1227105000,"date":"2008-11-19","index":3263,"close":33.2,"high":39.6,"low":33.2,"open":37.8,"volume":7535},{"timestamp":1227191400,"date":"2008-11-20","index":3264,"close":30.8,"high":34.4,"low":30.4,"open":32.8,"volume":14965},{"timestamp":1227277800,"date":"2008-11-21","index":3265,"close":35.8,"high":36,"low":27,"open":31.4,"volume":19305},{"timestamp":1227537000,"date":"2008-11-24","index":3266,"close":36.4,"high":36.8,"low":34.2,"open":36,"volume":11820},{"timestamp":1227623400,"date":"2008-11-25","index":3267,"close":37,"high":37,"low":34,"open":36.2,"volume":5810}]},{"date":"2008-08-08","estimated":-2.73,"reported":-2.8,"pre":[{"timestamp":1216992600,"date":"2008-07-25","index":3181,"close":59.2,"high":59.6,"low":55.2,"open":57.8,"volume":11985},{"timestamp":1217251800,"date":"2008-07-28","index":3182,"close":55.6,"high":60,"low":53.4,"open":59.6,"volume":14675},{"timestamp":1217338200,"date":"2008-07-29","index":3183,"close":49.8,"high":52,"low":48.4,"open":52,"volume":42010},{"timestamp":1217424600,"date":"2008-07-30","index":3184,"close":50,"high":50.6,"low":49.4,"open":50.6,"volume":21815},{"timestamp":1217511000,"date":"2008-07-31","index":3185,"close":50.4,"high":51.6,"low":49.8,"open":50,"volume":13620},{"timestamp":1217597400,"date":"2008-08-01","index":3186,"close":52.6,"high":53,"low":50.4,"open":50.6,"volume":11515},{"timestamp":1217856600,"date":"2008-08-04","index":3187,"close":51.2,"high":53.2,"low":50.8,"open":53.2,"volume":13325},{"timestamp":1217943000,"date":"2008-08-05","index":3188,"close":52.6,"high":52.8,"low":51,"open":51.8,"volume":56010},{"timestamp":1218029400,"date":"2008-08-06","index":3189,"close":52.6,"high":53.2,"low":51.4,"open":52,"volume":9935},{"timestamp":1218115800,"date":"2008-08-07","index":3190,"close":47.4,"high":52.8,"low":47,"open":51.2,"volume":22090},{"timestamp":1218202200,"date":"2008-08-08","index":3191,"close":51.4,"high":53.6,"low":48.6,"open":49.6,"volume":19525}],"post":[{"timestamp":1218461400,"date":"2008-08-11","index":3192,"close":54.8,"high":58.2,"low":51.4,"open":51.4,"volume":21675},{"timestamp":1218547800,"date":"2008-08-12","index":3193,"close":57.2,"high":57.2,"low":55.4,"open":55.6,"volume":11490},{"timestamp":1218634200,"date":"2008-08-13","index":3194,"close":57.8,"high":58.6,"low":56.6,"open":56.8,"volume":7930},{"timestamp":1218720600,"date":"2008-08-14","index":3195,"close":58,"high":58,"low":56.4,"open":57.2,"volume":10000},{"timestamp":1218807000,"date":"2008-08-15","index":3196,"close":57,"high":58.8,"low":56.2,"open":58.4,"volume":11665},{"timestamp":1219066200,"date":"2008-08-18","index":3197,"close":57.2,"high":58.6,"low":56.4,"open":56.8,"volume":5255},{"timestamp":1219152600,"date":"2008-08-19","index":3198,"close":56.6,"high":57.2,"low":55.2,"open":57,"volume":7480},{"timestamp":1219239000,"date":"2008-08-20","index":3199,"close":56.6,"high":57.6,"low":56.4,"open":56.6,"volume":5560},{"timestamp":1219325400,"date":"2008-08-21","index":3200,"close":56.2,"high":58.6,"low":55.2,"open":56.6,"volume":12175},{"timestamp":1219411800,"date":"2008-08-22","index":3201,"close":59.6,"high":59.6,"low":56.2,"open":56.2,"volume":15850},{"timestamp":1219671000,"date":"2008-08-25","index":3202,"close":59.4,"high":61,"low":58.4,"open":58.6,"volume":23385}]},{"date":"2008-05-09","estimated":-2.53,"reported":-2.4,"pre":[{"timestamp":1209130200,"date":"2008-04-25","index":3118,"close":48.8,"high":48.8,"low":47.6,"open":48.6,"volume":8735},{"timestamp":1209389400,"date":"2008-04-28","index":3119,"close":48.2,"high":48.6,"low":46.8,"open":48.2,"volume":8320},{"timestamp":1209475800,"date":"2008-04-29","index":3120,"close":47.8,"high":49,"low":46.8,"open":48,"volume":8130},{"timestamp":1209562200,"date":"2008-04-30","index":3121,"close":47.4,"high":48.6,"low":47,"open":47.8,"volume":6460},{"timestamp":1209648600,"date":"2008-05-01","index":3122,"close":49,"high":49.4,"low":48,"open":48,"volume":5320},{"timestamp":1209735000,"date":"2008-05-02","index":3123,"close":52.6,"high":53.8,"low":49.8,"open":50,"volume":20550},{"timestamp":1209994200,"date":"2008-05-05","index":3124,"close":52.8,"high":53,"low":51.6,"open":51.8,"volume":9665},{"timestamp":1210080600,"date":"2008-05-06","index":3125,"close":53.4,"high":53.4,"low":51,"open":52.6,"volume":5530},{"timestamp":1210167000,"date":"2008-05-07","index":3126,"close":50.4,"high":52.8,"low":50.4,"open":51.2,"volume":9310},{"timestamp":1210253400,"date":"2008-05-08","index":3127,"close":52.6,"high":53,"low":49.6,"open":49.8,"volume":10990},{"timestamp":1210339800,"date":"2008-05-09","index":3128,"close":54.2,"high":54.4,"low":50.2,"open":51.2,"volume":10605}],"post":[{"timestamp":1210599000,"date":"2008-05-12","index":3129,"close":52,"high":53.8,"low":50.8,"open":53.6,"volume":8240},{"timestamp":1210685400,"date":"2008-05-13","index":3130,"close":52.4,"high":52.4,"low":51,"open":51.4,"volume":10480},{"timestamp":1210771800,"date":"2008-05-14","index":3131,"close":53,"high":53.4,"low":52.2,"open":52.4,"volume":8875},{"timestamp":1210858200,"date":"2008-05-15","index":3132,"close":54.4,"high":54.4,"low":52.6,"open":53.4,"volume":5040},{"timestamp":1210944600,"date":"2008-05-16","index":3133,"close":55.4,"high":55.6,"low":53.6,"open":54,"volume":11315},{"timestamp":1211203800,"date":"2008-05-19","index":3134,"close":57.2,"high":57.4,"low":54.4,"open":54.8,"volume":14600},{"timestamp":1211290200,"date":"2008-05-20","index":3135,"close":56.8,"high":57.2,"low":55.4,"open":56.4,"volume":7635},{"timestamp":1211376600,"date":"2008-05-21","index":3136,"close":58,"high":58.8,"low":56.2,"open":56.2,"volume":11210},{"timestamp":1211463000,"date":"2008-05-22","index":3137,"close":59.8,"high":61.4,"low":57.8,"open":60.6,"volume":14880},{"timestamp":1211549400,"date":"2008-05-23","index":3138,"close":56.2,"high":60,"low":55.4,"open":60,"volume":9390},{"timestamp":1211895000,"date":"2008-05-27","index":3139,"close":56,"high":57.2,"low":54.8,"open":55.6,"volume":9865}]},{"date":"2008-03-14","estimated":-2.87,"reported":-3,"pre":[{"timestamp":1204295400,"date":"2008-02-29","index":3079,"close":56,"high":58.8,"low":56,"open":57.2,"volume":12290},{"timestamp":1204554600,"date":"2008-03-03","index":3080,"close":56,"high":59,"low":55.6,"open":56.2,"volume":20815},{"timestamp":1204641000,"date":"2008-03-04","index":3081,"close":56,"high":58.2,"low":55.2,"open":57.6,"volume":23315},{"timestamp":1204727400,"date":"2008-03-05","index":3082,"close":55.6,"high":57.2,"low":55,"open":55.8,"volume":15690},{"timestamp":1204813800,"date":"2008-03-06","index":3083,"close":52.2,"high":56,"low":52.2,"open":55,"volume":13955},{"timestamp":1204900200,"date":"2008-03-07","index":3084,"close":52.8,"high":53,"low":49.2,"open":51,"volume":31085},{"timestamp":1205155800,"date":"2008-03-10","index":3085,"close":50.2,"high":53.4,"low":49.4,"open":53.2,"volume":15465},{"timestamp":1205242200,"date":"2008-03-11","index":3086,"close":49.6,"high":51.6,"low":49.4,"open":51,"volume":11820},{"timestamp":1205328600,"date":"2008-03-12","index":3087,"close":52.6,"high":54.6,"low":49.6,"open":49.6,"volume":16830},{"timestamp":1205415000,"date":"2008-03-13","index":3088,"close":55.2,"high":55.6,"low":50,"open":51,"volume":12235},{"timestamp":1205501400,"date":"2008-03-14","index":3089,"close":54.6,"high":57.6,"low":50.4,"open":55,"volume":20100}],"post":[{"timestamp":1205760600,"date":"2008-03-17","index":3090,"close":52.2,"high":54.8,"low":50.6,"open":54.6,"volume":14540},{"timestamp":1205847000,"date":"2008-03-18","index":3091,"close":51.8,"high":53.4,"low":51,"open":53,"volume":13115},{"timestamp":1205933400,"date":"2008-03-19","index":3092,"close":52.4,"high":53,"low":50,"open":51.8,"volume":19130},{"timestamp":1206019800,"date":"2008-03-20","index":3093,"close":53.8,"high":54,"low":50,"open":51.8,"volume":17645},{"timestamp":1206365400,"date":"2008-03-24","index":3094,"close":51.2,"high":53.8,"low":50.4,"open":53.4,"volume":14265},{"timestamp":1206451800,"date":"2008-03-25","index":3095,"close":54.4,"high":54.6,"low":50.4,"open":50.4,"volume":13900},{"timestamp":1206538200,"date":"2008-03-26","index":3096,"close":52,"high":54.4,"low":51.8,"open":51.8,"volume":11790},{"timestamp":1206624600,"date":"2008-03-27","index":3097,"close":52.6,"high":54,"low":52.4,"open":52.6,"volume":8840},{"timestamp":1206711000,"date":"2008-03-28","index":3098,"close":50.6,"high":54,"low":50.4,"open":53.2,"volume":11805},{"timestamp":1206970200,"date":"2008-03-31","index":3099,"close":53.2,"high":54.8,"low":50.6,"open":50.6,"volume":17705},{"timestamp":1207056600,"date":"2008-04-01","index":3100,"close":53.6,"high":54.8,"low":52.8,"open":53,"volume":7640}]},{"date":"2007-11-12","estimated":-2.6,"reported":-3,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":2995,"close":77.4,"high":79,"low":75.2,"open":77,"volume":15315},{"timestamp":1193751000,"date":"2007-10-30","index":2996,"close":70.4,"high":77.4,"low":69.8,"open":76.6,"volume":21505},{"timestamp":1193837400,"date":"2007-10-31","index":2997,"close":84,"high":84,"low":73.4,"open":76,"volume":72285},{"timestamp":1193923800,"date":"2007-11-01","index":2998,"close":79.2,"high":83.2,"low":79.2,"open":82.6,"volume":35210},{"timestamp":1194010200,"date":"2007-11-02","index":2999,"close":75.4,"high":80.4,"low":75.2,"open":80.2,"volume":37835},{"timestamp":1194273000,"date":"2007-11-05","index":3000,"close":77.6,"high":77.8,"low":73.2,"open":75.2,"volume":20675},{"timestamp":1194359400,"date":"2007-11-06","index":3001,"close":76.6,"high":78.4,"low":74.6,"open":78.4,"volume":15710},{"timestamp":1194445800,"date":"2007-11-07","index":3002,"close":73,"high":76.4,"low":73,"open":76.4,"volume":17415},{"timestamp":1194532200,"date":"2007-11-08","index":3003,"close":70.6,"high":74.6,"low":70.2,"open":74.6,"volume":24525},{"timestamp":1194618600,"date":"2007-11-09","index":3004,"close":72,"high":74,"low":67,"open":70,"volume":24755},{"timestamp":1194877800,"date":"2007-11-12","index":3005,"close":69.8,"high":71.8,"low":68.2,"open":71,"volume":25345}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":3006,"close":69.6,"high":72.6,"low":68.8,"open":71,"volume":26900},{"timestamp":1195050600,"date":"2007-11-14","index":3007,"close":67,"high":73.4,"low":66.8,"open":69.6,"volume":24275},{"timestamp":1195137000,"date":"2007-11-15","index":3008,"close":64.8,"high":66.8,"low":63,"open":66,"volume":24415},{"timestamp":1195223400,"date":"2007-11-16","index":3009,"close":67.6,"high":67.6,"low":63.2,"open":64.4,"volume":25575},{"timestamp":1195482600,"date":"2007-11-19","index":3010,"close":63,"high":67.2,"low":63,"open":66.6,"volume":15965},{"timestamp":1195569000,"date":"2007-11-20","index":3011,"close":60,"high":64.2,"low":59.4,"open":63.6,"volume":30090},{"timestamp":1195655400,"date":"2007-11-21","index":3012,"close":60.6,"high":64,"low":58,"open":60.6,"volume":24380},{"timestamp":1195828200,"date":"2007-11-23","index":3013,"close":62.8,"high":64.4,"low":60,"open":60.6,"volume":9985},{"timestamp":1196087400,"date":"2007-11-26","index":3014,"close":63.8,"high":64.8,"low":62.8,"open":63.4,"volume":22455},{"timestamp":1196173800,"date":"2007-11-27","index":3015,"close":63.6,"high":64.6,"low":61.6,"open":64,"volume":13585},{"timestamp":1196260200,"date":"2007-11-28","index":3016,"close":68.4,"high":69.6,"low":63.4,"open":63.4,"volume":24115}]},{"date":"2007-08-09","estimated":-2.53,"reported":-2.6,"pre":[{"timestamp":1185456600,"date":"2007-07-26","index":2929,"close":57.8,"high":59.6,"low":57.2,"open":58.4,"volume":28540},{"timestamp":1185543000,"date":"2007-07-27","index":2930,"close":57,"high":58.8,"low":56.2,"open":57.2,"volume":16510},{"timestamp":1185802200,"date":"2007-07-30","index":2931,"close":54.8,"high":57.4,"low":54.4,"open":56.4,"volume":29580},{"timestamp":1185888600,"date":"2007-07-31","index":2932,"close":59.4,"high":60,"low":54.8,"open":55.4,"volume":33470},{"timestamp":1185975000,"date":"2007-08-01","index":2933,"close":56.6,"high":59.6,"low":56,"open":58.6,"volume":19655},{"timestamp":1186061400,"date":"2007-08-02","index":2934,"close":56,"high":57,"low":55.2,"open":56.6,"volume":24800},{"timestamp":1186147800,"date":"2007-08-03","index":2935,"close":55.4,"high":57.6,"low":54.8,"open":55.4,"volume":26795},{"timestamp":1186407000,"date":"2007-08-06","index":2936,"close":55.4,"high":56.2,"low":52,"open":54,"volume":39160},{"timestamp":1186493400,"date":"2007-08-07","index":2937,"close":59,"high":59.8,"low":55.6,"open":55.6,"volume":20150},{"timestamp":1186579800,"date":"2007-08-08","index":2938,"close":61.6,"high":62,"low":59.2,"open":59.2,"volume":37080},{"timestamp":1186666200,"date":"2007-08-09","index":2939,"close":62,"high":62.2,"low":60.4,"open":60.6,"volume":31465}],"post":[{"timestamp":1186752600,"date":"2007-08-10","index":2940,"close":63.6,"high":64.4,"low":56.4,"open":58,"volume":42925},{"timestamp":1187011800,"date":"2007-08-13","index":2941,"close":67.4,"high":68.8,"low":61,"open":63.6,"volume":64700},{"timestamp":1187098200,"date":"2007-08-14","index":2942,"close":64.4,"high":67.4,"low":62.6,"open":67.2,"volume":31420},{"timestamp":1187184600,"date":"2007-08-15","index":2943,"close":59,"high":65.8,"low":58.4,"open":64.4,"volume":21255},{"timestamp":1187271000,"date":"2007-08-16","index":2944,"close":57.6,"high":61.2,"low":56,"open":58.2,"volume":24040},{"timestamp":1187357400,"date":"2007-08-17","index":2945,"close":59.6,"high":60.2,"low":58.4,"open":59.2,"volume":18365},{"timestamp":1187616600,"date":"2007-08-20","index":2946,"close":62.2,"high":62.2,"low":59.6,"open":59.6,"volume":17055},{"timestamp":1187703000,"date":"2007-08-21","index":2947,"close":62.2,"high":62.4,"low":61.4,"open":61.4,"volume":19960},{"timestamp":1187789400,"date":"2007-08-22","index":2948,"close":59.8,"high":63.4,"low":59.2,"open":62,"volume":19180},{"timestamp":1187875800,"date":"2007-08-23","index":2949,"close":60.8,"high":61.6,"low":60,"open":60.6,"volume":15055},{"timestamp":1187962200,"date":"2007-08-24","index":2950,"close":63.2,"high":63.2,"low":61.6,"open":62.8,"volume":17525}]},{"date":"2007-05-10","estimated":-2,"reported":-2.8,"pre":[{"timestamp":1177594200,"date":"2007-04-26","index":2866,"close":64.2,"high":65.6,"low":63.4,"open":65.6,"volume":30865},{"timestamp":1177680600,"date":"2007-04-27","index":2867,"close":63.2,"high":64.2,"low":62.6,"open":63.6,"volume":21705},{"timestamp":1177939800,"date":"2007-04-30","index":2868,"close":59.2,"high":63,"low":58.8,"open":62.8,"volume":36100},{"timestamp":1178026200,"date":"2007-05-01","index":2869,"close":57.2,"high":60,"low":56.6,"open":59,"volume":35515},{"timestamp":1178112600,"date":"2007-05-02","index":2870,"close":62.6,"high":63,"low":57.4,"open":57.6,"volume":43825},{"timestamp":1178199000,"date":"2007-05-03","index":2871,"close":66.6,"high":69,"low":65.2,"open":67,"volume":81760},{"timestamp":1178285400,"date":"2007-05-04","index":2872,"close":66,"high":67,"low":63.8,"open":66.6,"volume":46350},{"timestamp":1178544600,"date":"2007-05-07","index":2873,"close":65,"high":67,"low":64,"open":65.8,"volume":31635},{"timestamp":1178631000,"date":"2007-05-08","index":2874,"close":65.6,"high":65.6,"low":62,"open":64.8,"volume":35780},{"timestamp":1178717400,"date":"2007-05-09","index":2875,"close":64,"high":66,"low":63,"open":65.6,"volume":17755},{"timestamp":1178803800,"date":"2007-05-10","index":2876,"close":60.4,"high":66,"low":60.4,"open":64,"volume":36535}],"post":[{"timestamp":1178890200,"date":"2007-05-11","index":2877,"close":61.8,"high":62.6,"low":59.8,"open":60.6,"volume":23080},{"timestamp":1179149400,"date":"2007-05-14","index":2878,"close":58.2,"high":62.8,"low":57.8,"open":62,"volume":31245},{"timestamp":1179235800,"date":"2007-05-15","index":2879,"close":57.6,"high":60,"low":57.4,"open":58.8,"volume":30800},{"timestamp":1179322200,"date":"2007-05-16","index":2880,"close":57.2,"high":58.8,"low":57,"open":57.8,"volume":21570},{"timestamp":1179408600,"date":"2007-05-17","index":2881,"close":57,"high":59.6,"low":57,"open":58,"volume":33845},{"timestamp":1179495000,"date":"2007-05-18","index":2882,"close":58,"high":58.8,"low":57.6,"open":57.6,"volume":18650},{"timestamp":1179754200,"date":"2007-05-21","index":2883,"close":59.6,"high":62,"low":58.4,"open":58.4,"volume":35235},{"timestamp":1179840600,"date":"2007-05-22","index":2884,"close":59.8,"high":61,"low":59,"open":59,"volume":22620},{"timestamp":1179927000,"date":"2007-05-23","index":2885,"close":59.2,"high":60.8,"low":59,"open":59.4,"volume":11885},{"timestamp":1180013400,"date":"2007-05-24","index":2886,"close":57.8,"high":60.2,"low":57.2,"open":59.2,"volume":17210},{"timestamp":1180099800,"date":"2007-05-25","index":2887,"close":59.4,"high":59.4,"low":57.8,"open":58,"volume":16290}]},{"date":"2007-03-14","estimated":-1.87,"reported":-2,"pre":[{"timestamp":1172673000,"date":"2007-02-28","index":2826,"close":66.4,"high":72,"low":64.8,"open":72,"volume":119915},{"timestamp":1172759400,"date":"2007-03-01","index":2827,"close":64.6,"high":67.2,"low":62,"open":66,"volume":67745},{"timestamp":1172845800,"date":"2007-03-02","index":2828,"close":62.2,"high":66.4,"low":61.8,"open":64.6,"volume":59525},{"timestamp":1173105000,"date":"2007-03-05","index":2829,"close":55.6,"high":61.8,"low":55.6,"open":61.4,"volume":103475},{"timestamp":1173191400,"date":"2007-03-06","index":2830,"close":59,"high":59.2,"low":56.8,"open":57.4,"volume":74970},{"timestamp":1173277800,"date":"2007-03-07","index":2831,"close":55.4,"high":59.2,"low":53.8,"open":59,"volume":100130},{"timestamp":1173364200,"date":"2007-03-08","index":2832,"close":62.4,"high":64.2,"low":58,"open":58,"volume":162805},{"timestamp":1173450600,"date":"2007-03-09","index":2833,"close":62.2,"high":66.8,"low":62,"open":64.4,"volume":87460},{"timestamp":1173706200,"date":"2007-03-12","index":2834,"close":61.2,"high":63,"low":60.4,"open":62.4,"volume":30250},{"timestamp":1173792600,"date":"2007-03-13","index":2835,"close":58.6,"high":61.8,"low":58,"open":61,"volume":45815},{"timestamp":1173879000,"date":"2007-03-14","index":2836,"close":56.6,"high":61,"low":55.4,"open":56.8,"volume":83630}],"post":[{"timestamp":1173965400,"date":"2007-03-15","index":2837,"close":56.2,"high":58.8,"low":55,"open":57,"volume":39630},{"timestamp":1174051800,"date":"2007-03-16","index":2838,"close":55.2,"high":57.4,"low":55,"open":56,"volume":48035},{"timestamp":1174311000,"date":"2007-03-19","index":2839,"close":53.8,"high":57.6,"low":53.6,"open":57.6,"volume":48080},{"timestamp":1174397400,"date":"2007-03-20","index":2840,"close":54.2,"high":55,"low":53,"open":53.8,"volume":34530},{"timestamp":1174483800,"date":"2007-03-21","index":2841,"close":54.8,"high":55.4,"low":54.4,"open":54.6,"volume":24115},{"timestamp":1174570200,"date":"2007-03-22","index":2842,"close":54.8,"high":56.8,"low":54.6,"open":54.8,"volume":26490},{"timestamp":1174656600,"date":"2007-03-23","index":2843,"close":54.2,"high":55.4,"low":54,"open":54.8,"volume":24470},{"timestamp":1174915800,"date":"2007-03-26","index":2844,"close":53.6,"high":55.2,"low":53.2,"open":54.4,"volume":26220},{"timestamp":1175002200,"date":"2007-03-27","index":2845,"close":54.8,"high":55.8,"low":53.4,"open":53.6,"volume":34265},{"timestamp":1175088600,"date":"2007-03-28","index":2846,"close":53.4,"high":54.8,"low":53.2,"open":54.8,"volume":22235},{"timestamp":1175175000,"date":"2007-03-29","index":2847,"close":52.4,"high":54.2,"low":51.8,"open":53.6,"volume":30745}]},{"date":"2006-11-14","estimated":-2.13,"reported":-1.6,"pre":[{"timestamp":1162305000,"date":"2006-10-31","index":2746,"close":89.4,"high":92.2,"low":87,"open":90.6,"volume":159060},{"timestamp":1162391400,"date":"2006-11-01","index":2747,"close":86,"high":90.6,"low":84.2,"open":90,"volume":56720},{"timestamp":1162477800,"date":"2006-11-02","index":2748,"close":85,"high":86.2,"low":84.2,"open":85.4,"volume":34560},{"timestamp":1162564200,"date":"2006-11-03","index":2749,"close":85,"high":87,"low":84,"open":85.4,"volume":43350},{"timestamp":1162823400,"date":"2006-11-06","index":2750,"close":85.8,"high":86.8,"low":84.4,"open":85,"volume":34520},{"timestamp":1162909800,"date":"2006-11-07","index":2751,"close":90.8,"high":92,"low":85.6,"open":86.2,"volume":88990},{"timestamp":1162996200,"date":"2006-11-08","index":2752,"close":97.2,"high":99,"low":94,"open":94.6,"volume":183745},{"timestamp":1163082600,"date":"2006-11-09","index":2753,"close":94,"high":98,"low":92.4,"open":97.2,"volume":77490},{"timestamp":1163169000,"date":"2006-11-10","index":2754,"close":94,"high":94.6,"low":92.2,"open":93.6,"volume":34125},{"timestamp":1163428200,"date":"2006-11-13","index":2755,"close":99,"high":100.8,"low":92.2,"open":94,"volume":129815},{"timestamp":1163514600,"date":"2006-11-14","index":2756,"close":98,"high":98.4,"low":92.2,"open":98,"volume":104680}],"post":[{"timestamp":1163601000,"date":"2006-11-15","index":2757,"close":106,"high":108.8,"low":96.2,"open":96.4,"volume":196055},{"timestamp":1163687400,"date":"2006-11-16","index":2758,"close":104.2,"high":109.6,"low":102.8,"open":106.2,"volume":104290},{"timestamp":1163773800,"date":"2006-11-17","index":2759,"close":106,"high":107,"low":102.4,"open":104.2,"volume":75260},{"timestamp":1164033000,"date":"2006-11-20","index":2760,"close":105.6,"high":108.6,"low":104.4,"open":106.8,"volume":72745},{"timestamp":1164119400,"date":"2006-11-21","index":2761,"close":104.8,"high":106.4,"low":103.6,"open":105,"volume":47325},{"timestamp":1164205800,"date":"2006-11-22","index":2762,"close":99.8,"high":100.8,"low":95,"open":99.2,"volume":115010},{"timestamp":1164378600,"date":"2006-11-24","index":2763,"close":101,"high":101.4,"low":98.8,"open":99.8,"volume":19885},{"timestamp":1164637800,"date":"2006-11-27","index":2764,"close":97.6,"high":101.6,"low":96.8,"open":101,"volume":55355},{"timestamp":1164724200,"date":"2006-11-28","index":2765,"close":97.6,"high":99.2,"low":95.8,"open":97.8,"volume":39055},{"timestamp":1164810600,"date":"2006-11-29","index":2766,"close":100.6,"high":105,"low":97.2,"open":98.4,"volume":147210},{"timestamp":1164897000,"date":"2006-11-30","index":2767,"close":100,"high":103.4,"low":99.2,"open":100.8,"volume":58390}]},{"date":"2006-08-14","estimated":-1.47,"reported":-2,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":2681,"close":77.4,"high":80,"low":67.6,"open":69,"volume":161840},{"timestamp":1154439000,"date":"2006-08-01","index":2682,"close":71,"high":77.4,"low":70.2,"open":76.2,"volume":96195},{"timestamp":1154525400,"date":"2006-08-02","index":2683,"close":70.2,"high":73.2,"low":69.6,"open":72,"volume":80430},{"timestamp":1154611800,"date":"2006-08-03","index":2684,"close":73,"high":73,"low":68,"open":70.2,"volume":86670},{"timestamp":1154698200,"date":"2006-08-04","index":2685,"close":72.4,"high":75,"low":70.8,"open":74,"volume":44265},{"timestamp":1154957400,"date":"2006-08-07","index":2686,"close":69.8,"high":72.4,"low":69.2,"open":71.8,"volume":30720},{"timestamp":1155043800,"date":"2006-08-08","index":2687,"close":66.4,"high":71.2,"low":66.2,"open":70.6,"volume":40320},{"timestamp":1155130200,"date":"2006-08-09","index":2688,"close":64,"high":68,"low":63.2,"open":66.8,"volume":40435},{"timestamp":1155216600,"date":"2006-08-10","index":2689,"close":64.2,"high":66,"low":61,"open":63,"volume":68010},{"timestamp":1155303000,"date":"2006-08-11","index":2690,"close":62.2,"high":64.6,"low":61.8,"open":63.8,"volume":39445},{"timestamp":1155562200,"date":"2006-08-14","index":2691,"close":56.8,"high":64.6,"low":56.8,"open":57.8,"volume":193305}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":2692,"close":64.2,"high":64.6,"low":59,"open":59.6,"volume":94800},{"timestamp":1155735000,"date":"2006-08-16","index":2693,"close":62.4,"high":65,"low":62,"open":65,"volume":78530},{"timestamp":1155821400,"date":"2006-08-17","index":2694,"close":65.8,"high":66.6,"low":62,"open":62.8,"volume":68110},{"timestamp":1155907800,"date":"2006-08-18","index":2695,"close":70.2,"high":71,"low":65,"open":66.4,"volume":89950},{"timestamp":1156167000,"date":"2006-08-21","index":2696,"close":71,"high":75.6,"low":70,"open":70.8,"volume":95120},{"timestamp":1156253400,"date":"2006-08-22","index":2697,"close":73.8,"high":74.2,"low":69.2,"open":71,"volume":78065},{"timestamp":1156339800,"date":"2006-08-23","index":2698,"close":77.8,"high":83.2,"low":76,"open":76.2,"volume":162910},{"timestamp":1156426200,"date":"2006-08-24","index":2699,"close":77.2,"high":79.4,"low":74.6,"open":77.4,"volume":64635},{"timestamp":1156512600,"date":"2006-08-25","index":2700,"close":77.2,"high":79.4,"low":76.8,"open":77.2,"volume":42845},{"timestamp":1156771800,"date":"2006-08-28","index":2701,"close":76.8,"high":78.6,"low":75.6,"open":76.8,"volume":43270},{"timestamp":1156858200,"date":"2006-08-29","index":2702,"close":81,"high":82,"low":75.4,"open":75.6,"volume":81955}]},{"date":"2006-05-15","estimated":-2.7,"reported":-2.2,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":2618,"close":116.6,"high":118.6,"low":107,"open":109,"volume":405220},{"timestamp":1146576600,"date":"2006-05-02","index":2619,"close":111.2,"high":119,"low":110.6,"open":119,"volume":142060},{"timestamp":1146663000,"date":"2006-05-03","index":2620,"close":113.2,"high":116.6,"low":111,"open":113,"volume":140410},{"timestamp":1146749400,"date":"2006-05-04","index":2621,"close":120,"high":129.6,"low":113.4,"open":114,"volume":655625},{"timestamp":1146835800,"date":"2006-05-05","index":2622,"close":119.4,"high":124.8,"low":114.4,"open":119.8,"volume":134530},{"timestamp":1147095000,"date":"2006-05-08","index":2623,"close":121.6,"high":125.8,"low":119.2,"open":122.6,"volume":140535},{"timestamp":1147181400,"date":"2006-05-09","index":2624,"close":117.6,"high":124.8,"low":109.8,"open":124.4,"volume":108290},{"timestamp":1147267800,"date":"2006-05-10","index":2625,"close":105.4,"high":119,"low":103.4,"open":118.4,"volume":221045},{"timestamp":1147354200,"date":"2006-05-11","index":2626,"close":101.8,"high":109,"low":100.6,"open":105.8,"volume":137520},{"timestamp":1147440600,"date":"2006-05-12","index":2627,"close":99.2,"high":102.8,"low":96,"open":102.8,"volume":135665},{"timestamp":1147699800,"date":"2006-05-15","index":2628,"close":105,"high":107.6,"low":102,"open":104.6,"volume":175050}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":2629,"close":94,"high":104.6,"low":93,"open":104,"volume":156220},{"timestamp":1147872600,"date":"2006-05-17","index":2630,"close":90.4,"high":95.6,"low":87.8,"open":95.6,"volume":126705},{"timestamp":1147959000,"date":"2006-05-18","index":2631,"close":88.6,"high":95.8,"low":87,"open":91.2,"volume":99525},{"timestamp":1148045400,"date":"2006-05-19","index":2632,"close":92.8,"high":93.6,"low":87.8,"open":92.8,"volume":160690},{"timestamp":1148304600,"date":"2006-05-22","index":2633,"close":83.8,"high":90.6,"low":80,"open":89.2,"volume":209010},{"timestamp":1148391000,"date":"2006-05-23","index":2634,"close":93.6,"high":96,"low":83.8,"open":85.8,"volume":231340},{"timestamp":1148477400,"date":"2006-05-24","index":2635,"close":99.6,"high":111,"low":96.4,"open":110.4,"volume":785985},{"timestamp":1148563800,"date":"2006-05-25","index":2636,"close":100.6,"high":103.6,"low":94.8,"open":97.6,"volume":244505},{"timestamp":1148650200,"date":"2006-05-26","index":2637,"close":102.8,"high":104.4,"low":97.4,"open":100,"volume":127430},{"timestamp":1148995800,"date":"2006-05-30","index":2638,"close":102,"high":107.2,"low":100.8,"open":103,"volume":150485},{"timestamp":1149082200,"date":"2006-05-31","index":2639,"close":101.4,"high":103,"low":99,"open":101.8,"volume":117510}]},{"date":"2006-03-01","estimated":-1.6,"reported":2.6,"pre":[{"timestamp":1139927400,"date":"2006-02-14","index":2566,"close":84,"high":86,"low":81.8,"open":83.6,"volume":101320},{"timestamp":1140013800,"date":"2006-02-15","index":2567,"close":87.6,"high":90.4,"low":84.8,"open":87.6,"volume":259285},{"timestamp":1140100200,"date":"2006-02-16","index":2568,"close":88.8,"high":89,"low":85,"open":88.8,"volume":108255},{"timestamp":1140186600,"date":"2006-02-17","index":2569,"close":92,"high":94.6,"low":88.8,"open":89.6,"volume":287260},{"timestamp":1140532200,"date":"2006-02-21","index":2570,"close":99.6,"high":103.6,"low":94.4,"open":94.6,"volume":479610},{"timestamp":1140618600,"date":"2006-02-22","index":2571,"close":97.6,"high":100.6,"low":94.6,"open":100,"volume":182790},{"timestamp":1140705000,"date":"2006-02-23","index":2572,"close":98.4,"high":101.8,"low":94.6,"open":97.8,"volume":146545},{"timestamp":1140791400,"date":"2006-02-24","index":2573,"close":102.4,"high":104.4,"low":97.4,"open":99,"volume":193755},{"timestamp":1141050600,"date":"2006-02-27","index":2574,"close":114.4,"high":115,"low":106.4,"open":109.4,"volume":601115},{"timestamp":1141137000,"date":"2006-02-28","index":2575,"close":116,"high":123,"low":110.6,"open":120,"volume":658080},{"timestamp":1141223400,"date":"2006-03-01","index":2576,"close":113.8,"high":120.8,"low":112.4,"open":120.8,"volume":468900}],"post":[{"timestamp":1141309800,"date":"2006-03-02","index":2577,"close":107.6,"high":113.2,"low":106.8,"open":113,"volume":304915},{"timestamp":1141396200,"date":"2006-03-03","index":2578,"close":108,"high":110.4,"low":105.2,"open":110,"volume":187600},{"timestamp":1141655400,"date":"2006-03-06","index":2579,"close":115.4,"high":115.8,"low":110.2,"open":115.2,"volume":249760},{"timestamp":1141741800,"date":"2006-03-07","index":2580,"close":109.2,"high":113.8,"low":109.2,"open":113.2,"volume":128350},{"timestamp":1141828200,"date":"2006-03-08","index":2581,"close":107.6,"high":110,"low":105.4,"open":108.4,"volume":118705},{"timestamp":1141914600,"date":"2006-03-09","index":2582,"close":110.8,"high":113,"low":106,"open":107.4,"volume":177175},{"timestamp":1142001000,"date":"2006-03-10","index":2583,"close":114.8,"high":116,"low":111,"open":112.6,"volume":193295},{"timestamp":1142260200,"date":"2006-03-13","index":2584,"close":122.8,"high":123.6,"low":115.6,"open":117.2,"volume":433625},{"timestamp":1142346600,"date":"2006-03-14","index":2585,"close":133,"high":137.2,"low":125.4,"open":126,"volume":740400},{"timestamp":1142433000,"date":"2006-03-15","index":2586,"close":140,"high":140,"low":129.2,"open":134.4,"volume":430900},{"timestamp":1142519400,"date":"2006-03-16","index":2587,"close":146,"high":151,"low":141.4,"open":142.8,"volume":744015}]},{"date":"2005-11-08","estimated":-2.2,"reported":-1.2,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":2490,"close":110.6,"high":117.6,"low":80.6,"open":84.8,"volume":2559145},{"timestamp":1130333400,"date":"2005-10-26","index":2491,"close":98.4,"high":120.2,"low":96.2,"open":110.2,"volume":1858670},{"timestamp":1130419800,"date":"2005-10-27","index":2492,"close":80,"high":106,"low":79.2,"open":106,"volume":1024005},{"timestamp":1130506200,"date":"2005-10-28","index":2493,"close":71.8,"high":84.8,"low":67.4,"open":82.2,"volume":1286665},{"timestamp":1130769000,"date":"2005-10-31","index":2494,"close":80.8,"high":83,"low":72.4,"open":73.8,"volume":843100},{"timestamp":1130855400,"date":"2005-11-01","index":2495,"close":91,"high":101,"low":82,"open":84.8,"volume":2065275},{"timestamp":1130941800,"date":"2005-11-02","index":2496,"close":79.8,"high":90.4,"low":79.4,"open":86.4,"volume":1345415},{"timestamp":1131028200,"date":"2005-11-03","index":2497,"close":78,"high":84.8,"low":78,"open":80.6,"volume":422280},{"timestamp":1131114600,"date":"2005-11-04","index":2498,"close":78.4,"high":82.4,"low":75,"open":81.4,"volume":325455},{"timestamp":1131373800,"date":"2005-11-07","index":2499,"close":77.6,"high":83,"low":76.2,"open":82.6,"volume":274175},{"timestamp":1131460200,"date":"2005-11-08","index":2500,"close":78.2,"high":82,"low":76.6,"open":81.2,"volume":317985}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":2501,"close":69.6,"high":78.2,"low":68,"open":77.6,"volume":494240},{"timestamp":1131633000,"date":"2005-11-10","index":2502,"close":59.8,"high":68.4,"low":59.4,"open":64.8,"volume":565840},{"timestamp":1131719400,"date":"2005-11-11","index":2503,"close":60.8,"high":63,"low":59,"open":59.6,"volume":292885},{"timestamp":1131978600,"date":"2005-11-14","index":2504,"close":58.8,"high":61.4,"low":54.6,"open":61.2,"volume":404000},{"timestamp":1132065000,"date":"2005-11-15","index":2505,"close":69.8,"high":71,"low":57.2,"open":58.4,"volume":870465},{"timestamp":1132151400,"date":"2005-11-16","index":2506,"close":70.4,"high":78.8,"low":66.6,"open":74.4,"volume":943160},{"timestamp":1132237800,"date":"2005-11-17","index":2507,"close":67.6,"high":72.6,"low":66.6,"open":70.8,"volume":440145},{"timestamp":1132324200,"date":"2005-11-18","index":2508,"close":64.8,"high":68.8,"low":64.2,"open":67.6,"volume":237390},{"timestamp":1132583400,"date":"2005-11-21","index":2509,"close":65.8,"high":68.4,"low":64.8,"open":65,"volume":168865},{"timestamp":1132669800,"date":"2005-11-22","index":2510,"close":65.6,"high":68.6,"low":64.6,"open":67.6,"volume":176910},{"timestamp":1132756200,"date":"2005-11-23","index":2511,"close":62.4,"high":66.8,"low":62.2,"open":66.8,"volume":168860}]},{"date":"2005-08-09","estimated":-2.9,"reported":-2.8,"pre":[{"timestamp":1122384600,"date":"2005-07-26","index":2426,"close":19.6,"high":21,"low":19.4,"open":21,"volume":4575},{"timestamp":1122471000,"date":"2005-07-27","index":2427,"close":19.2,"high":20.4,"low":18.8,"open":20.4,"volume":6100},{"timestamp":1122557400,"date":"2005-07-28","index":2428,"close":18.8,"high":19.2,"low":18.2,"open":18.8,"volume":4335},{"timestamp":1122643800,"date":"2005-07-29","index":2429,"close":20,"high":20,"low":18.2,"open":19,"volume":6130},{"timestamp":1122903000,"date":"2005-08-01","index":2430,"close":19.8,"high":20.2,"low":19.2,"open":20.2,"volume":7225},{"timestamp":1122989400,"date":"2005-08-02","index":2431,"close":19.4,"high":20,"low":19,"open":19.8,"volume":4595},{"timestamp":1123075800,"date":"2005-08-03","index":2432,"close":18.8,"high":20,"low":18.8,"open":19.2,"volume":3460},{"timestamp":1123162200,"date":"2005-08-04","index":2433,"close":19,"high":19.2,"low":18.4,"open":18.8,"volume":3995},{"timestamp":1123248600,"date":"2005-08-05","index":2434,"close":19.4,"high":19.4,"low":18.6,"open":18.8,"volume":9545},{"timestamp":1123507800,"date":"2005-08-08","index":2435,"close":18.2,"high":19.6,"low":18,"open":19.6,"volume":24845},{"timestamp":1123594200,"date":"2005-08-09","index":2436,"close":17.4,"high":19,"low":17,"open":18,"volume":9535}],"post":[{"timestamp":1123680600,"date":"2005-08-10","index":2437,"close":14.8,"high":17.4,"low":14.6,"open":17.4,"volume":50420},{"timestamp":1123767000,"date":"2005-08-11","index":2438,"close":17.4,"high":18.2,"low":14,"open":14,"volume":30695},{"timestamp":1123853400,"date":"2005-08-12","index":2439,"close":18.4,"high":19.6,"low":16.8,"open":19.6,"volume":18210},{"timestamp":1124112600,"date":"2005-08-15","index":2440,"close":17.4,"high":18.4,"low":17.2,"open":18.4,"volume":5435},{"timestamp":1124199000,"date":"2005-08-16","index":2441,"close":17.6,"high":18.2,"low":16.6,"open":17.2,"volume":14785},{"timestamp":1124285400,"date":"2005-08-17","index":2442,"close":18.2,"high":21,"low":17.8,"open":17.8,"volume":23885},{"timestamp":1124371800,"date":"2005-08-18","index":2443,"close":18,"high":20.8,"low":17.8,"open":20,"volume":7120},{"timestamp":1124458200,"date":"2005-08-19","index":2444,"close":17.8,"high":19,"low":17.6,"open":19,"volume":3010},{"timestamp":1124717400,"date":"2005-08-22","index":2445,"close":19.6,"high":19.6,"low":17.8,"open":17.8,"volume":9490},{"timestamp":1124803800,"date":"2005-08-23","index":2446,"close":19.6,"high":19.8,"low":19,"open":19.8,"volume":10425},{"timestamp":1124890200,"date":"2005-08-24","index":2447,"close":19,"high":19.6,"low":17.8,"open":19.4,"volume":18520}]},{"date":"2005-05-10","estimated":-2.9,"reported":-4.4,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":2363,"close":30,"high":30.4,"low":28.4,"open":28.4,"volume":3845},{"timestamp":1114608600,"date":"2005-04-27","index":2364,"close":30.2,"high":30.6,"low":27,"open":30,"volume":2255},{"timestamp":1114695000,"date":"2005-04-28","index":2365,"close":30.4,"high":30.4,"low":27.4,"open":27.6,"volume":4435},{"timestamp":1114781400,"date":"2005-04-29","index":2366,"close":32,"high":32,"low":29,"open":30.4,"volume":3120},{"timestamp":1115040600,"date":"2005-05-02","index":2367,"close":31.4,"high":32,"low":29.8,"open":31.8,"volume":4720},{"timestamp":1115127000,"date":"2005-05-03","index":2368,"close":30,"high":31.4,"low":29.8,"open":29.8,"volume":5620},{"timestamp":1115213400,"date":"2005-05-04","index":2369,"close":29.6,"high":30.8,"low":29,"open":30.8,"volume":2445},{"timestamp":1115299800,"date":"2005-05-05","index":2370,"close":28,"high":29.4,"low":26.2,"open":28.4,"volume":6020},{"timestamp":1115386200,"date":"2005-05-06","index":2371,"close":29,"high":31.6,"low":27.6,"open":29.2,"volume":3025},{"timestamp":1115645400,"date":"2005-05-09","index":2372,"close":27.8,"high":30.4,"low":26.4,"open":27.4,"volume":7560},{"timestamp":1115731800,"date":"2005-05-10","index":2373,"close":31.8,"high":32.4,"low":22.6,"open":24,"volume":21135}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":2374,"close":27.4,"high":31.2,"low":27,"open":31.2,"volume":11285},{"timestamp":1115904600,"date":"2005-05-12","index":2375,"close":26.8,"high":28,"low":26.6,"open":27,"volume":5075},{"timestamp":1115991000,"date":"2005-05-13","index":2376,"close":27.2,"high":27.4,"low":26.4,"open":26.4,"volume":2380},{"timestamp":1116250200,"date":"2005-05-16","index":2377,"close":27.4,"high":27.4,"low":27,"open":27.4,"volume":1290},{"timestamp":1116336600,"date":"2005-05-17","index":2378,"close":26.8,"high":27.2,"low":26,"open":27.2,"volume":2000},{"timestamp":1116423000,"date":"2005-05-18","index":2379,"close":25.2,"high":28.4,"low":24.8,"open":27,"volume":4600},{"timestamp":1116509400,"date":"2005-05-19","index":2380,"close":25.6,"high":26.4,"low":25,"open":25.4,"volume":1380},{"timestamp":1116595800,"date":"2005-05-20","index":2381,"close":23.2,"high":25.8,"low":23.2,"open":25.2,"volume":8080},{"timestamp":1116855000,"date":"2005-05-23","index":2382,"close":26.4,"high":26.8,"low":23.6,"open":23.6,"volume":4850},{"timestamp":1116941400,"date":"2005-05-24","index":2383,"close":27.2,"high":31,"low":26,"open":27.4,"volume":10985},{"timestamp":1117027800,"date":"2005-05-25","index":2384,"close":27,"high":27.6,"low":25.4,"open":26.8,"volume":4735}]},{"date":"2005-03-14","estimated":-4.6,"reported":-5.2,"pre":[{"timestamp":1109601000,"date":"2005-02-28","index":2323,"close":44.6,"high":45.8,"low":43.8,"open":45,"volume":6665},{"timestamp":1109687400,"date":"2005-03-01","index":2324,"close":44.8,"high":45.4,"low":44,"open":45,"volume":3755},{"timestamp":1109773800,"date":"2005-03-02","index":2325,"close":45.6,"high":46,"low":44,"open":46,"volume":5480},{"timestamp":1109860200,"date":"2005-03-03","index":2326,"close":46,"high":47.6,"low":44.8,"open":44.8,"volume":15325},{"timestamp":1109946600,"date":"2005-03-04","index":2327,"close":46,"high":48,"low":44.8,"open":48,"volume":11990},{"timestamp":1110205800,"date":"2005-03-07","index":2328,"close":46,"high":47,"low":45.6,"open":45.6,"volume":13735},{"timestamp":1110292200,"date":"2005-03-08","index":2329,"close":46.2,"high":48,"low":46,"open":47.6,"volume":7015},{"timestamp":1110378600,"date":"2005-03-09","index":2330,"close":47,"high":47.8,"low":44.8,"open":46,"volume":7515},{"timestamp":1110465000,"date":"2005-03-10","index":2331,"close":46,"high":47.6,"low":45.2,"open":46.8,"volume":5055},{"timestamp":1110551400,"date":"2005-03-11","index":2332,"close":45.6,"high":47.8,"low":45.4,"open":46,"volume":5425},{"timestamp":1110810600,"date":"2005-03-14","index":2333,"close":41.8,"high":47.6,"low":41,"open":46,"volume":20280}],"post":[{"timestamp":1110897000,"date":"2005-03-15","index":2334,"close":32.8,"high":40,"low":27,"open":34.4,"volume":73710},{"timestamp":1110983400,"date":"2005-03-16","index":2335,"close":32.6,"high":33,"low":30,"open":32,"volume":22990},{"timestamp":1111069800,"date":"2005-03-17","index":2336,"close":33.6,"high":37.2,"low":32,"open":32,"volume":19720},{"timestamp":1111156200,"date":"2005-03-18","index":2337,"close":35.6,"high":37,"low":33.2,"open":37,"volume":14165},{"timestamp":1111415400,"date":"2005-03-21","index":2338,"close":35,"high":36.8,"low":33.6,"open":36.8,"volume":8880},{"timestamp":1111501800,"date":"2005-03-22","index":2339,"close":35,"high":36.4,"low":34,"open":35,"volume":8280},{"timestamp":1111588200,"date":"2005-03-23","index":2340,"close":36.2,"high":36.4,"low":35.2,"open":35.2,"volume":8865},{"timestamp":1111674600,"date":"2005-03-24","index":2341,"close":34.2,"high":36.4,"low":33.4,"open":35.8,"volume":12855},{"timestamp":1112020200,"date":"2005-03-28","index":2342,"close":32.4,"high":36,"low":32.2,"open":33.4,"volume":8905},{"timestamp":1112106600,"date":"2005-03-29","index":2343,"close":30.2,"high":32.6,"low":30.2,"open":32.2,"volume":19025},{"timestamp":1112193000,"date":"2005-03-30","index":2344,"close":30.8,"high":32.4,"low":30.2,"open":31.2,"volume":7755}]},{"date":"2004-11-03","estimated":-3.8,"reported":-1.4,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":2234,"close":75.6,"high":79.4,"low":74.6,"open":79.4,"volume":13675},{"timestamp":1098365400,"date":"2004-10-21","index":2235,"close":71.6,"high":75.8,"low":70.4,"open":75.6,"volume":10505},{"timestamp":1098451800,"date":"2004-10-22","index":2236,"close":72,"high":73.6,"low":68.6,"open":70.2,"volume":5950},{"timestamp":1098711000,"date":"2004-10-25","index":2237,"close":72,"high":75,"low":71.2,"open":74,"volume":10855},{"timestamp":1098797400,"date":"2004-10-26","index":2238,"close":71.6,"high":74,"low":70.6,"open":73,"volume":9605},{"timestamp":1098883800,"date":"2004-10-27","index":2239,"close":79,"high":82,"low":70.8,"open":70.8,"volume":18045},{"timestamp":1098970200,"date":"2004-10-28","index":2240,"close":79.6,"high":79.6,"low":76.8,"open":77,"volume":9440},{"timestamp":1099056600,"date":"2004-10-29","index":2241,"close":78.6,"high":80,"low":76,"open":80,"volume":3820},{"timestamp":1099319400,"date":"2004-11-01","index":2242,"close":76.2,"high":80,"low":75.2,"open":79.4,"volume":4085},{"timestamp":1099405800,"date":"2004-11-02","index":2243,"close":77,"high":78.6,"low":75.4,"open":77,"volume":8960},{"timestamp":1099492200,"date":"2004-11-03","index":2244,"close":77.4,"high":79.8,"low":76.2,"open":77.8,"volume":7515}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":2245,"close":75,"high":77,"low":70.8,"open":77,"volume":19445},{"timestamp":1099665000,"date":"2004-11-05","index":2246,"close":73,"high":74.4,"low":72.4,"open":74,"volume":6150},{"timestamp":1099924200,"date":"2004-11-08","index":2247,"close":67.2,"high":72.8,"low":64.6,"open":70.8,"volume":24055},{"timestamp":1100010600,"date":"2004-11-09","index":2248,"close":61.6,"high":67.2,"low":60.8,"open":67.2,"volume":40830},{"timestamp":1100097000,"date":"2004-11-10","index":2249,"close":60.2,"high":61.6,"low":59.8,"open":60,"volume":37330},{"timestamp":1100183400,"date":"2004-11-11","index":2250,"close":60,"high":62.4,"low":59.6,"open":62.4,"volume":27555},{"timestamp":1100269800,"date":"2004-11-12","index":2251,"close":59.8,"high":60.4,"low":59.6,"open":60,"volume":13965},{"timestamp":1100529000,"date":"2004-11-15","index":2252,"close":63.4,"high":64,"low":59.6,"open":61.2,"volume":15395},{"timestamp":1100615400,"date":"2004-11-16","index":2253,"close":60.4,"high":64,"low":60.2,"open":62.6,"volume":8695},{"timestamp":1100701800,"date":"2004-11-17","index":2254,"close":61.2,"high":62,"low":60.8,"open":61.2,"volume":4515},{"timestamp":1100788200,"date":"2004-11-18","index":2255,"close":60.2,"high":62,"low":60,"open":62,"volume":5555}]},{"date":"2004-08-09","estimated":-5.4,"reported":-4.4,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":2173,"close":94.2,"high":96.2,"low":88,"open":96.2,"volume":8315},{"timestamp":1090935000,"date":"2004-07-27","index":2174,"close":98.6,"high":99.8,"low":93.8,"open":96.4,"volume":9750},{"timestamp":1091021400,"date":"2004-07-28","index":2175,"close":95,"high":99.8,"low":92,"open":99.8,"volume":6020},{"timestamp":1091107800,"date":"2004-07-29","index":2176,"close":95.4,"high":97,"low":94,"open":94.4,"volume":3730},{"timestamp":1091194200,"date":"2004-07-30","index":2177,"close":94.2,"high":97.8,"low":93,"open":97.8,"volume":2965},{"timestamp":1091453400,"date":"2004-08-02","index":2178,"close":92.6,"high":94.2,"low":91.2,"open":94.2,"volume":3345},{"timestamp":1091539800,"date":"2004-08-03","index":2179,"close":88.4,"high":92,"low":88.4,"open":91.2,"volume":6590},{"timestamp":1091626200,"date":"2004-08-04","index":2180,"close":87,"high":90,"low":86.8,"open":87.6,"volume":9130},{"timestamp":1091712600,"date":"2004-08-05","index":2181,"close":85.6,"high":89.6,"low":85,"open":89.6,"volume":5070},{"timestamp":1091799000,"date":"2004-08-06","index":2182,"close":77.2,"high":85.4,"low":77,"open":84.4,"volume":18495},{"timestamp":1092058200,"date":"2004-08-09","index":2183,"close":74.4,"high":81,"low":73.6,"open":81,"volume":9030}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":2184,"close":75.6,"high":78.4,"low":71.6,"open":75.2,"volume":24585},{"timestamp":1092231000,"date":"2004-08-11","index":2185,"close":77.4,"high":78.8,"low":70.6,"open":75.8,"volume":8395},{"timestamp":1092317400,"date":"2004-08-12","index":2186,"close":72.4,"high":78,"low":72.4,"open":76.2,"volume":5820},{"timestamp":1092403800,"date":"2004-08-13","index":2187,"close":73,"high":79.8,"low":72.2,"open":75.2,"volume":6730},{"timestamp":1092663000,"date":"2004-08-16","index":2188,"close":66.6,"high":74.4,"low":66.2,"open":72,"volume":11645},{"timestamp":1092749400,"date":"2004-08-17","index":2189,"close":63.6,"high":69.8,"low":60.4,"open":69.6,"volume":19555},{"timestamp":1092835800,"date":"2004-08-18","index":2190,"close":67.4,"high":70.8,"low":64.6,"open":65,"volume":12620},{"timestamp":1092922200,"date":"2004-08-19","index":2191,"close":65.8,"high":69.4,"low":65.2,"open":67.4,"volume":12690},{"timestamp":1093008600,"date":"2004-08-20","index":2192,"close":72.2,"high":75.8,"low":66.4,"open":69.2,"volume":9275},{"timestamp":1093267800,"date":"2004-08-23","index":2193,"close":70,"high":76.8,"low":66.4,"open":72,"volume":9530},{"timestamp":1093354200,"date":"2004-08-24","index":2194,"close":70.2,"high":72.4,"low":68,"open":68,"volume":7545}]},{"date":"2004-03-10","estimated":-4,"reported":-2,"pre":[{"timestamp":1077719400,"date":"2004-02-25","index":2069,"close":129.6,"high":130.2,"low":123.6,"open":124.2,"volume":7540},{"timestamp":1077805800,"date":"2004-02-26","index":2070,"close":126.8,"high":134,"low":126.8,"open":132.6,"volume":6565},{"timestamp":1077892200,"date":"2004-02-27","index":2071,"close":124.8,"high":131,"low":124.6,"open":129.8,"volume":7175},{"timestamp":1078151400,"date":"2004-03-01","index":2072,"close":127,"high":129.8,"low":126,"open":127.4,"volume":9435},{"timestamp":1078237800,"date":"2004-03-02","index":2073,"close":124.6,"high":127.8,"low":124.6,"open":127.2,"volume":6775},{"timestamp":1078324200,"date":"2004-03-03","index":2074,"close":127.6,"high":129,"low":122.4,"open":125,"volume":6155},{"timestamp":1078410600,"date":"2004-03-04","index":2075,"close":127.2,"high":129.2,"low":125.2,"open":125.2,"volume":6945},{"timestamp":1078497000,"date":"2004-03-05","index":2076,"close":127,"high":131,"low":125.8,"open":127,"volume":8235},{"timestamp":1078756200,"date":"2004-03-08","index":2077,"close":125,"high":129,"low":123.8,"open":124.8,"volume":11785},{"timestamp":1078842600,"date":"2004-03-09","index":2078,"close":119,"high":125.8,"low":117.8,"open":125,"volume":20115},{"timestamp":1078929000,"date":"2004-03-10","index":2079,"close":112,"high":121.2,"low":111,"open":118,"volume":15785}],"post":[{"timestamp":1079015400,"date":"2004-03-11","index":2080,"close":117.8,"high":125,"low":107.6,"open":112,"volume":18690},{"timestamp":1079101800,"date":"2004-03-12","index":2081,"close":118,"high":120.6,"low":116.2,"open":120,"volume":7640},{"timestamp":1079361000,"date":"2004-03-15","index":2082,"close":111.6,"high":120,"low":108.8,"open":119.6,"volume":9505},{"timestamp":1079447400,"date":"2004-03-16","index":2083,"close":105.4,"high":113,"low":103,"open":112.2,"volume":28645},{"timestamp":1079533800,"date":"2004-03-17","index":2084,"close":110.4,"high":111.4,"low":106.2,"open":108.4,"volume":12465},{"timestamp":1079620200,"date":"2004-03-18","index":2085,"close":111.2,"high":114.6,"low":108,"open":111.6,"volume":6705},{"timestamp":1079706600,"date":"2004-03-19","index":2086,"close":116,"high":117.6,"low":112.2,"open":112.2,"volume":10770},{"timestamp":1079965800,"date":"2004-03-22","index":2087,"close":112,"high":117,"low":107.4,"open":116,"volume":5180},{"timestamp":1080052200,"date":"2004-03-23","index":2088,"close":112,"high":115,"low":108,"open":115,"volume":2930},{"timestamp":1080138600,"date":"2004-03-24","index":2089,"close":109.6,"high":112.8,"low":107.2,"open":110.8,"volume":3460},{"timestamp":1080225000,"date":"2004-03-25","index":2090,"close":112.6,"high":113.8,"low":110,"open":113.2,"volume":2195}]},{"date":"2003-11-10","estimated":-3.8,"reported":-2.2,"pre":[{"timestamp":1067265000,"date":"2003-10-27","index":1987,"close":133,"high":136.8,"low":128,"open":128,"volume":12055},{"timestamp":1067351400,"date":"2003-10-28","index":1988,"close":137.8,"high":138.4,"low":132,"open":134.2,"volume":8100},{"timestamp":1067437800,"date":"2003-10-29","index":1989,"close":139.2,"high":139.6,"low":135,"open":136,"volume":3420},{"timestamp":1067524200,"date":"2003-10-30","index":1990,"close":144.6,"high":146.8,"low":140.4,"open":140.6,"volume":15810},{"timestamp":1067610600,"date":"2003-10-31","index":1991,"close":136.2,"high":144.6,"low":134.2,"open":138,"volume":25055},{"timestamp":1067869800,"date":"2003-11-03","index":1992,"close":129.2,"high":139,"low":128.8,"open":136.2,"volume":16205},{"timestamp":1067956200,"date":"2003-11-04","index":1993,"close":121,"high":128.6,"low":120.8,"open":128.2,"volume":15225},{"timestamp":1068042600,"date":"2003-11-05","index":1994,"close":129.4,"high":129.8,"low":116,"open":120.2,"volume":19790},{"timestamp":1068129000,"date":"2003-11-06","index":1995,"close":129.2,"high":130,"low":125,"open":129.8,"volume":6070},{"timestamp":1068215400,"date":"2003-11-07","index":1996,"close":126.8,"high":129.8,"low":126,"open":129.2,"volume":2710},{"timestamp":1068474600,"date":"2003-11-10","index":1997,"close":125.4,"high":129.8,"low":120.8,"open":125,"volume":13305}],"post":[{"timestamp":1068561000,"date":"2003-11-11","index":1998,"close":125.8,"high":130,"low":121,"open":127,"volume":12485},{"timestamp":1068647400,"date":"2003-11-12","index":1999,"close":123.6,"high":129,"low":122.2,"open":126.6,"volume":13470},{"timestamp":1068733800,"date":"2003-11-13","index":2000,"close":128,"high":130.4,"low":124,"open":126.4,"volume":86980},{"timestamp":1068820200,"date":"2003-11-14","index":2001,"close":123.4,"high":127,"low":122,"open":127,"volume":14680},{"timestamp":1069079400,"date":"2003-11-17","index":2002,"close":115.8,"high":125.4,"low":114.8,"open":125.4,"volume":23865},{"timestamp":1069165800,"date":"2003-11-18","index":2003,"close":113.2,"high":119.6,"low":112.2,"open":115.4,"volume":12605},{"timestamp":1069252200,"date":"2003-11-19","index":2004,"close":113.4,"high":117,"low":113,"open":113.2,"volume":7655},{"timestamp":1069338600,"date":"2003-11-20","index":2005,"close":110.2,"high":116.4,"low":106.6,"open":116.4,"volume":12390},{"timestamp":1069425000,"date":"2003-11-21","index":2006,"close":113,"high":115,"low":107.6,"open":110.6,"volume":12100},{"timestamp":1069684200,"date":"2003-11-24","index":2007,"close":114.2,"high":117.6,"low":109.2,"open":117.6,"volume":15095},{"timestamp":1069770600,"date":"2003-11-25","index":2008,"close":112,"high":116.6,"low":110,"open":116.6,"volume":11355}]},{"date":"2003-08-12","estimated":-3.8,"reported":-3.4,"pre":[{"timestamp":1059485400,"date":"2003-07-29","index":1924,"close":124.6,"high":129.2,"low":120.2,"open":127.6,"volume":14850},{"timestamp":1059571800,"date":"2003-07-30","index":1925,"close":124,"high":126,"low":120.4,"open":124,"volume":5935},{"timestamp":1059658200,"date":"2003-07-31","index":1926,"close":128.8,"high":130,"low":114,"open":118.2,"volume":13605},{"timestamp":1059744600,"date":"2003-08-01","index":1927,"close":121.4,"high":127.2,"low":117.2,"open":127,"volume":6955},{"timestamp":1060003800,"date":"2003-08-04","index":1928,"close":120,"high":124.8,"low":118,"open":124.8,"volume":3725},{"timestamp":1060090200,"date":"2003-08-05","index":1929,"close":121,"high":127,"low":119.2,"open":121.2,"volume":9950},{"timestamp":1060176600,"date":"2003-08-06","index":1930,"close":115.2,"high":123,"low":114,"open":123,"volume":7685},{"timestamp":1060263000,"date":"2003-08-07","index":1931,"close":112,"high":117,"low":105.6,"open":115.2,"volume":5420},{"timestamp":1060349400,"date":"2003-08-08","index":1932,"close":113.2,"high":120.6,"low":113,"open":114.6,"volume":6370},{"timestamp":1060608600,"date":"2003-08-11","index":1933,"close":112.6,"high":117.2,"low":109.2,"open":117.2,"volume":3330},{"timestamp":1060695000,"date":"2003-08-12","index":1934,"close":110.6,"high":116,"low":109,"open":113,"volume":3405}],"post":[{"timestamp":1060781400,"date":"2003-08-13","index":1935,"close":111,"high":117.6,"low":108.2,"open":112,"volume":5890},{"timestamp":1060867800,"date":"2003-08-14","index":1936,"close":113.2,"high":114,"low":108.4,"open":112.6,"volume":1900},{"timestamp":1060954200,"date":"2003-08-15","index":1937,"close":112.8,"high":118,"low":107,"open":110,"volume":2435},{"timestamp":1061213400,"date":"2003-08-18","index":1938,"close":111.6,"high":112.4,"low":106.2,"open":112,"volume":6235},{"timestamp":1061299800,"date":"2003-08-19","index":1939,"close":107.2,"high":113.2,"low":104.4,"open":112.6,"volume":9115},{"timestamp":1061386200,"date":"2003-08-20","index":1940,"close":108,"high":109.2,"low":100,"open":106.4,"volume":17140},{"timestamp":1061472600,"date":"2003-08-21","index":1941,"close":110.2,"high":111.6,"low":107,"open":108,"volume":7975},{"timestamp":1061559000,"date":"2003-08-22","index":1942,"close":111,"high":112.8,"low":108,"open":110,"volume":8255},{"timestamp":1061818200,"date":"2003-08-25","index":1943,"close":109,"high":112.4,"low":106,"open":111,"volume":2545},{"timestamp":1061904600,"date":"2003-08-26","index":1944,"close":113.2,"high":116,"low":106,"open":109.6,"volume":4130},{"timestamp":1061991000,"date":"2003-08-27","index":1945,"close":120,"high":122.6,"low":108.8,"open":114,"volume":14310}]},{"date":"2003-05-13","estimated":-3.33,"reported":-4.4,"pre":[{"timestamp":1051623000,"date":"2003-04-29","index":1861,"close":79.8,"high":83.4,"low":78.8,"open":80.6,"volume":1730},{"timestamp":1051709400,"date":"2003-04-30","index":1862,"close":80,"high":83.8,"low":79.6,"open":79.6,"volume":885},{"timestamp":1051795800,"date":"2003-05-01","index":1863,"close":79,"high":82.8,"low":79,"open":80.2,"volume":2785},{"timestamp":1051882200,"date":"2003-05-02","index":1864,"close":83.4,"high":85.4,"low":78.4,"open":81.8,"volume":4040},{"timestamp":1052141400,"date":"2003-05-05","index":1865,"close":85,"high":88,"low":82.8,"open":88,"volume":6465},{"timestamp":1052227800,"date":"2003-05-06","index":1866,"close":82.8,"high":87.6,"low":82,"open":86,"volume":4575},{"timestamp":1052314200,"date":"2003-05-07","index":1867,"close":81,"high":84.4,"low":81,"open":84,"volume":1685},{"timestamp":1052400600,"date":"2003-05-08","index":1868,"close":80.2,"high":81.2,"low":78.2,"open":81.2,"volume":4325},{"timestamp":1052487000,"date":"2003-05-09","index":1869,"close":80.6,"high":81,"low":79.4,"open":80,"volume":2585},{"timestamp":1052746200,"date":"2003-05-12","index":1870,"close":80,"high":81.8,"low":79.6,"open":80.2,"volume":1410},{"timestamp":1052832600,"date":"2003-05-13","index":1871,"close":81.8,"high":87.2,"low":81.6,"open":83.6,"volume":2105}],"post":[{"timestamp":1052919000,"date":"2003-05-14","index":1872,"close":80.6,"high":87.4,"low":80,"open":84.6,"volume":5085},{"timestamp":1053005400,"date":"2003-05-15","index":1873,"close":80.8,"high":88.4,"low":80,"open":83,"volume":9285},{"timestamp":1053091800,"date":"2003-05-16","index":1874,"close":80.2,"high":85,"low":80,"open":85,"volume":2745},{"timestamp":1053351000,"date":"2003-05-19","index":1875,"close":75.6,"high":80.6,"low":73,"open":80,"volume":4335},{"timestamp":1053437400,"date":"2003-05-20","index":1876,"close":74.2,"high":77,"low":73,"open":75.6,"volume":2040},{"timestamp":1053523800,"date":"2003-05-21","index":1877,"close":75.6,"high":78,"low":71.6,"open":74.8,"volume":2930},{"timestamp":1053610200,"date":"2003-05-22","index":1878,"close":80.2,"high":80.8,"low":73.8,"open":73.8,"volume":1700},{"timestamp":1053696600,"date":"2003-05-23","index":1879,"close":81,"high":81.8,"low":77.4,"open":80.8,"volume":1800},{"timestamp":1054042200,"date":"2003-05-27","index":1880,"close":81.6,"high":83.4,"low":77.4,"open":82.8,"volume":2885},{"timestamp":1054128600,"date":"2003-05-28","index":1881,"close":78.6,"high":80.2,"low":76.2,"open":77.4,"volume":1900},{"timestamp":1054215000,"date":"2003-05-29","index":1882,"close":75.4,"high":81,"low":71.4,"open":72,"volume":2420}]},{"date":"2003-03-19","estimated":-4.9,"reported":-3.6,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":1823,"close":92,"high":94.4,"low":88.4,"open":94,"volume":3030},{"timestamp":1046961000,"date":"2003-03-06","index":1824,"close":93.2,"high":93.2,"low":92,"open":92,"volume":1240},{"timestamp":1047047400,"date":"2003-03-07","index":1825,"close":91.8,"high":95,"low":91.8,"open":92,"volume":4745},{"timestamp":1047306600,"date":"2003-03-10","index":1826,"close":90.6,"high":93,"low":88.8,"open":93,"volume":1475},{"timestamp":1047393000,"date":"2003-03-11","index":1827,"close":84.6,"high":92.6,"low":84,"open":92.6,"volume":2610},{"timestamp":1047479400,"date":"2003-03-12","index":1828,"close":84,"high":86.4,"low":82.8,"open":84.4,"volume":1240},{"timestamp":1047565800,"date":"2003-03-13","index":1829,"close":86.6,"high":88.4,"low":85.4,"open":85.4,"volume":1075},{"timestamp":1047652200,"date":"2003-03-14","index":1830,"close":91.4,"high":92,"low":89,"open":92,"volume":1000},{"timestamp":1047911400,"date":"2003-03-17","index":1831,"close":91.8,"high":92,"low":90,"open":90.4,"volume":1455},{"timestamp":1047997800,"date":"2003-03-18","index":1832,"close":85.2,"high":92.8,"low":83.4,"open":92.8,"volume":1900},{"timestamp":1048084200,"date":"2003-03-19","index":1833,"close":85.4,"high":85.6,"low":82,"open":83.6,"volume":3315}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":1834,"close":83,"high":86.6,"low":76.6,"open":86.6,"volume":2625},{"timestamp":1048257000,"date":"2003-03-21","index":1835,"close":85.8,"high":89.4,"low":82.8,"open":82.8,"volume":10980},{"timestamp":1048516200,"date":"2003-03-24","index":1836,"close":83,"high":85,"low":83,"open":85,"volume":595},{"timestamp":1048602600,"date":"2003-03-25","index":1837,"close":82.2,"high":85,"low":82,"open":84,"volume":760},{"timestamp":1048689000,"date":"2003-03-26","index":1838,"close":80,"high":82,"low":78,"open":81.8,"volume":1460},{"timestamp":1048775400,"date":"2003-03-27","index":1839,"close":80.8,"high":81.4,"low":79.2,"open":81.4,"volume":910},{"timestamp":1048861800,"date":"2003-03-28","index":1840,"close":78,"high":82,"low":78,"open":81,"volume":1735},{"timestamp":1049121000,"date":"2003-03-31","index":1841,"close":80,"high":81.6,"low":77.6,"open":78,"volume":1880},{"timestamp":1049207400,"date":"2003-04-01","index":1842,"close":81.2,"high":82.8,"low":81,"open":81.6,"volume":1870},{"timestamp":1049293800,"date":"2003-04-02","index":1843,"close":83.8,"high":84.2,"low":80.8,"open":84,"volume":3070},{"timestamp":1049380200,"date":"2003-04-03","index":1844,"close":85,"high":86.8,"low":81.6,"open":81.6,"volume":3220}]},{"date":"2002-11-12","estimated":-3.95,"reported":-5.4,"pre":[{"timestamp":1035901800,"date":"2002-10-29","index":1737,"close":79.6,"high":81.4,"low":77,"open":77.2,"volume":1505},{"timestamp":1035988200,"date":"2002-10-30","index":1738,"close":80,"high":81.4,"low":75.2,"open":77,"volume":3455},{"timestamp":1036074600,"date":"2002-10-31","index":1739,"close":79.2,"high":84,"low":78,"open":81,"volume":1660},{"timestamp":1036161000,"date":"2002-11-01","index":1740,"close":79.8,"high":82.2,"low":78.2,"open":78.6,"volume":1965},{"timestamp":1036420200,"date":"2002-11-04","index":1741,"close":79.6,"high":85,"low":73,"open":79.8,"volume":4255},{"timestamp":1036506600,"date":"2002-11-05","index":1742,"close":76.8,"high":83.8,"low":76.8,"open":78,"volume":3030},{"timestamp":1036593000,"date":"2002-11-06","index":1743,"close":77,"high":81.6,"low":73,"open":77.8,"volume":1595},{"timestamp":1036679400,"date":"2002-11-07","index":1744,"close":74.8,"high":80,"low":74,"open":74,"volume":870},{"timestamp":1036765800,"date":"2002-11-08","index":1745,"close":79.8,"high":79.8,"low":75,"open":76.6,"volume":2570},{"timestamp":1037025000,"date":"2002-11-11","index":1746,"close":76.2,"high":77.8,"low":75.6,"open":77,"volume":1655},{"timestamp":1037111400,"date":"2002-11-12","index":1747,"close":68,"high":81,"low":68,"open":77.4,"volume":5245}],"post":[{"timestamp":1037197800,"date":"2002-11-13","index":1748,"close":78,"high":78,"low":72,"open":72,"volume":1325},{"timestamp":1037284200,"date":"2002-11-14","index":1749,"close":76.6,"high":79.4,"low":74,"open":75.2,"volume":1015},{"timestamp":1037370600,"date":"2002-11-15","index":1750,"close":80,"high":80,"low":72,"open":76.4,"volume":690},{"timestamp":1037629800,"date":"2002-11-18","index":1751,"close":79.2,"high":82.8,"low":76.4,"open":76.8,"volume":890},{"timestamp":1037716200,"date":"2002-11-19","index":1752,"close":77.6,"high":79.6,"low":73.6,"open":76.6,"volume":1135},{"timestamp":1037802600,"date":"2002-11-20","index":1753,"close":75,"high":78.4,"low":71.4,"open":71.4,"volume":1130},{"timestamp":1037889000,"date":"2002-11-21","index":1754,"close":74.6,"high":76.4,"low":72.6,"open":74.4,"volume":3030},{"timestamp":1037975400,"date":"2002-11-22","index":1755,"close":74.4,"high":76.6,"low":70,"open":74,"volume":1250},{"timestamp":1038234600,"date":"2002-11-25","index":1756,"close":76.6,"high":76.6,"low":72.8,"open":76.6,"volume":160},{"timestamp":1038321000,"date":"2002-11-26","index":1757,"close":73,"high":77.2,"low":71.2,"open":71.2,"volume":555},{"timestamp":1038407400,"date":"2002-11-27","index":1758,"close":76.8,"high":78,"low":70.6,"open":70.6,"volume":970}]},{"date":"2002-08-12","estimated":-4.68,"reported":-4.4,"pre":[{"timestamp":1027949400,"date":"2002-07-29","index":1672,"close":63.6,"high":64.6,"low":56.4,"open":60,"volume":6080},{"timestamp":1028035800,"date":"2002-07-30","index":1673,"close":62.2,"high":62.8,"low":57.2,"open":57.2,"volume":1855},{"timestamp":1028122200,"date":"2002-07-31","index":1674,"close":64.2,"high":65.8,"low":59,"open":59,"volume":3610},{"timestamp":1028208600,"date":"2002-08-01","index":1675,"close":60,"high":64.2,"low":58,"open":61.8,"volume":2240},{"timestamp":1028295000,"date":"2002-08-02","index":1676,"close":60.6,"high":62.4,"low":55,"open":60,"volume":2890},{"timestamp":1028554200,"date":"2002-08-05","index":1677,"close":60,"high":65.8,"low":58.8,"open":59.8,"volume":2235},{"timestamp":1028640600,"date":"2002-08-06","index":1678,"close":84,"high":85.4,"low":60.4,"open":61.4,"volume":4980},{"timestamp":1028727000,"date":"2002-08-07","index":1679,"close":86,"high":96.2,"low":81,"open":81,"volume":7165},{"timestamp":1028813400,"date":"2002-08-08","index":1680,"close":88,"high":93,"low":85.8,"open":87.2,"volume":5770},{"timestamp":1028899800,"date":"2002-08-09","index":1681,"close":74.6,"high":91,"low":73,"open":91,"volume":6480},{"timestamp":1029159000,"date":"2002-08-12","index":1682,"close":78.6,"high":83.2,"low":70,"open":75.6,"volume":2225}],"post":[{"timestamp":1029245400,"date":"2002-08-13","index":1683,"close":72.4,"high":79.8,"low":70.8,"open":77.4,"volume":995},{"timestamp":1029331800,"date":"2002-08-14","index":1684,"close":81.2,"high":82.4,"low":71.6,"open":71.6,"volume":2005},{"timestamp":1029418200,"date":"2002-08-15","index":1685,"close":82.4,"high":82.6,"low":76.2,"open":82.4,"volume":3085},{"timestamp":1029504600,"date":"2002-08-16","index":1686,"close":76.6,"high":82.6,"low":76,"open":82.6,"volume":1010},{"timestamp":1029763800,"date":"2002-08-19","index":1687,"close":73.4,"high":80.6,"low":71.4,"open":75.6,"volume":1630},{"timestamp":1029850200,"date":"2002-08-20","index":1688,"close":67.6,"high":72.8,"low":65.4,"open":72.4,"volume":1740},{"timestamp":1029936600,"date":"2002-08-21","index":1689,"close":68.4,"high":72.8,"low":67,"open":67.6,"volume":860},{"timestamp":1030023000,"date":"2002-08-22","index":1690,"close":62,"high":73,"low":61,"open":67,"volume":1450},{"timestamp":1030109400,"date":"2002-08-23","index":1691,"close":61.8,"high":66.4,"low":58.2,"open":66,"volume":2070},{"timestamp":1030368600,"date":"2002-08-26","index":1692,"close":73,"high":73,"low":56,"open":58.2,"volume":1440},{"timestamp":1030455000,"date":"2002-08-27","index":1693,"close":68.2,"high":78.2,"low":61,"open":72,"volume":2635}]},{"date":"2002-05-09","estimated":-4,"reported":-4.4,"pre":[{"timestamp":1019741400,"date":"2002-04-25","index":1607,"close":103.8,"high":138,"low":98,"open":137.8,"volume":102735},{"timestamp":1019827800,"date":"2002-04-26","index":1608,"close":118,"high":120,"low":105.8,"open":106,"volume":15530},{"timestamp":1020087000,"date":"2002-04-29","index":1609,"close":108.6,"high":120.4,"low":107,"open":120,"volume":15700},{"timestamp":1020173400,"date":"2002-04-30","index":1610,"close":100,"high":110.6,"low":97.8,"open":110.6,"volume":13470},{"timestamp":1020259800,"date":"2002-05-01","index":1611,"close":92.4,"high":101,"low":91,"open":100.4,"volume":11550},{"timestamp":1020346200,"date":"2002-05-02","index":1612,"close":94.4,"high":97.8,"low":86.8,"open":91.8,"volume":23275},{"timestamp":1020432600,"date":"2002-05-03","index":1613,"close":93.6,"high":97.4,"low":93,"open":97.4,"volume":9850},{"timestamp":1020691800,"date":"2002-05-06","index":1614,"close":93.6,"high":102,"low":91,"open":91.8,"volume":12160},{"timestamp":1020778200,"date":"2002-05-07","index":1615,"close":100,"high":100,"low":94,"open":98,"volume":5315},{"timestamp":1020864600,"date":"2002-05-08","index":1616,"close":98.4,"high":102,"low":95,"open":102,"volume":4035},{"timestamp":1020951000,"date":"2002-05-09","index":1617,"close":92,"high":100,"low":92,"open":100,"volume":4185}],"post":[{"timestamp":1021037400,"date":"2002-05-10","index":1618,"close":90.4,"high":95,"low":90,"open":90.4,"volume":8755},{"timestamp":1021296600,"date":"2002-05-13","index":1619,"close":92,"high":95,"low":90,"open":92.8,"volume":2570},{"timestamp":1021383000,"date":"2002-05-14","index":1620,"close":91.6,"high":95,"low":88.6,"open":95,"volume":4455},{"timestamp":1021469400,"date":"2002-05-15","index":1621,"close":102,"high":102.2,"low":91.2,"open":91.2,"volume":13910},{"timestamp":1021555800,"date":"2002-05-16","index":1622,"close":96,"high":109.2,"low":91.8,"open":104,"volume":9165},{"timestamp":1021642200,"date":"2002-05-17","index":1623,"close":101,"high":101,"low":95,"open":96,"volume":12750},{"timestamp":1021901400,"date":"2002-05-20","index":1624,"close":100,"high":101.8,"low":97.6,"open":101.6,"volume":5145},{"timestamp":1021987800,"date":"2002-05-21","index":1625,"close":92.8,"high":100,"low":92.8,"open":99.8,"volume":4985},{"timestamp":1022074200,"date":"2002-05-22","index":1626,"close":98.8,"high":99.8,"low":87.4,"open":92.8,"volume":3195},{"timestamp":1022160600,"date":"2002-05-23","index":1627,"close":99.6,"high":101.6,"low":91.8,"open":97,"volume":2765},{"timestamp":1022247000,"date":"2002-05-24","index":1628,"close":96,"high":99.6,"low":95.2,"open":99.6,"volume":1285}]},{"date":"2002-02-20","estimated":-2.92,"reported":-2.8,"pre":[{"timestamp":1012919400,"date":"2002-02-05","index":1552,"close":190,"high":199,"low":190,"open":198,"volume":8955},{"timestamp":1013005800,"date":"2002-02-06","index":1553,"close":199.6,"high":200,"low":180.6,"open":190,"volume":7610},{"timestamp":1013092200,"date":"2002-02-07","index":1554,"close":189.8,"high":200,"low":188.6,"open":200,"volume":2880},{"timestamp":1013178600,"date":"2002-02-08","index":1555,"close":185,"high":195,"low":182,"open":194.8,"volume":2130},{"timestamp":1013437800,"date":"2002-02-11","index":1556,"close":180,"high":192,"low":175.4,"open":186.8,"volume":6690},{"timestamp":1013524200,"date":"2002-02-12","index":1557,"close":180,"high":184.4,"low":177,"open":180,"volume":5935},{"timestamp":1013610600,"date":"2002-02-13","index":1558,"close":182.4,"high":183,"low":179,"open":181.8,"volume":7265},{"timestamp":1013697000,"date":"2002-02-14","index":1559,"close":179,"high":196.8,"low":178.2,"open":184.4,"volume":9080},{"timestamp":1013783400,"date":"2002-02-15","index":1560,"close":182.4,"high":185,"low":179,"open":179.2,"volume":11965},{"timestamp":1014129000,"date":"2002-02-19","index":1561,"close":181,"high":187.8,"low":180,"open":186,"volume":3630},{"timestamp":1014215400,"date":"2002-02-20","index":1562,"close":197.2,"high":197.2,"low":180,"open":181.2,"volume":2455}],"post":[{"timestamp":1014301800,"date":"2002-02-21","index":1563,"close":200,"high":209.6,"low":190,"open":196.4,"volume":8090},{"timestamp":1014388200,"date":"2002-02-22","index":1564,"close":204.8,"high":206.8,"low":195,"open":195.2,"volume":5230},{"timestamp":1014647400,"date":"2002-02-25","index":1565,"close":212.6,"high":213.2,"low":204,"open":207,"volume":3415},{"timestamp":1014733800,"date":"2002-02-26","index":1566,"close":206,"high":213,"low":203.2,"open":212.6,"volume":2160},{"timestamp":1014820200,"date":"2002-02-27","index":1567,"close":203.4,"high":222.8,"low":200,"open":206,"volume":3260},{"timestamp":1014906600,"date":"2002-02-28","index":1568,"close":207.6,"high":208.6,"low":199.2,"open":206,"volume":1635},{"timestamp":1014993000,"date":"2002-03-01","index":1569,"close":200,"high":208.8,"low":198,"open":208.4,"volume":3710},{"timestamp":1015252200,"date":"2002-03-04","index":1570,"close":207.2,"high":208,"low":200.2,"open":200.4,"volume":1140},{"timestamp":1015338600,"date":"2002-03-05","index":1571,"close":203,"high":209,"low":203,"open":207.8,"volume":4605},{"timestamp":1015425000,"date":"2002-03-06","index":1572,"close":207.8,"high":212.4,"low":202.8,"open":207,"volume":2260},{"timestamp":1015511400,"date":"2002-03-07","index":1573,"close":218,"high":223,"low":212.8,"open":213.6,"volume":3645}]},{"date":"2001-11-05","estimated":-1.6,"reported":-2.2,"pre":[{"timestamp":1003757400,"date":"2001-10-22","index":1480,"close":275,"high":283.8,"low":273.8,"open":283,"volume":21985},{"timestamp":1003843800,"date":"2001-10-23","index":1481,"close":278,"high":282,"low":270.8,"open":282,"volume":15865},{"timestamp":1003930200,"date":"2001-10-24","index":1482,"close":275.2,"high":280.2,"low":274.4,"open":274.4,"volume":18480},{"timestamp":1004016600,"date":"2001-10-25","index":1483,"close":274,"high":296,"low":224.6,"open":276,"volume":79850},{"timestamp":1004103000,"date":"2001-10-26","index":1484,"close":261.2,"high":278,"low":251,"open":261,"volume":15665},{"timestamp":1004365800,"date":"2001-10-29","index":1485,"close":251.2,"high":266,"low":242,"open":261.2,"volume":11360},{"timestamp":1004452200,"date":"2001-10-30","index":1486,"close":252.6,"high":257.2,"low":247,"open":249.8,"volume":6645},{"timestamp":1004538600,"date":"2001-10-31","index":1487,"close":244.8,"high":258.8,"low":242.2,"open":258.6,"volume":5055},{"timestamp":1004625000,"date":"2001-11-01","index":1488,"close":265,"high":267.2,"low":245,"open":245,"volume":25925},{"timestamp":1004711400,"date":"2001-11-02","index":1489,"close":261.4,"high":275.4,"low":261.4,"open":270.6,"volume":5525},{"timestamp":1004970600,"date":"2001-11-05","index":1490,"close":254,"high":267,"low":252,"open":264.6,"volume":5420}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":1491,"close":241,"high":253,"low":236,"open":251.4,"volume":8940},{"timestamp":1005143400,"date":"2001-11-07","index":1492,"close":228,"high":240,"low":225,"open":239.2,"volume":9780},{"timestamp":1005229800,"date":"2001-11-08","index":1493,"close":234.8,"high":237,"low":227.6,"open":227.6,"volume":6015},{"timestamp":1005316200,"date":"2001-11-09","index":1494,"close":230,"high":237,"low":230,"open":235.6,"volume":4615},{"timestamp":1005575400,"date":"2001-11-12","index":1495,"close":236,"high":236,"low":213.8,"open":232.8,"volume":6565},{"timestamp":1005661800,"date":"2001-11-13","index":1496,"close":232,"high":240.2,"low":230.4,"open":235,"volume":2425},{"timestamp":1005748200,"date":"2001-11-14","index":1497,"close":240,"high":242.2,"low":233,"open":238.2,"volume":10180},{"timestamp":1005834600,"date":"2001-11-15","index":1498,"close":239,"high":242,"low":238,"open":239,"volume":15515},{"timestamp":1005921000,"date":"2001-11-16","index":1499,"close":239,"high":242.6,"low":238,"open":239.8,"volume":2675},{"timestamp":1006180200,"date":"2001-11-19","index":1500,"close":239,"high":242,"low":230,"open":241.8,"volume":6565},{"timestamp":1006266600,"date":"2001-11-20","index":1501,"close":236,"high":238.8,"low":231,"open":237.6,"volume":2955}]},{"date":"2001-08-09","estimated":-1.8,"reported":-1.6,"pre":[{"timestamp":996154200,"date":"2001-07-26","index":1423,"close":220,"high":221,"low":210,"open":211.8,"volume":18510},{"timestamp":996240600,"date":"2001-07-27","index":1424,"close":220,"high":221,"low":215,"open":219.4,"volume":12130},{"timestamp":996499800,"date":"2001-07-30","index":1425,"close":222,"high":224,"low":216,"open":218.4,"volume":5765},{"timestamp":996586200,"date":"2001-07-31","index":1426,"close":221,"high":226,"low":220.4,"open":221.4,"volume":7040},{"timestamp":996672600,"date":"2001-08-01","index":1427,"close":220,"high":224,"low":215.4,"open":223,"volume":5020},{"timestamp":996759000,"date":"2001-08-02","index":1428,"close":230,"high":230,"low":216,"open":219.8,"volume":12240},{"timestamp":996845400,"date":"2001-08-03","index":1429,"close":235,"high":241,"low":229.6,"open":231.8,"volume":13415},{"timestamp":997104600,"date":"2001-08-06","index":1430,"close":242,"high":244,"low":231,"open":241,"volume":13020},{"timestamp":997191000,"date":"2001-08-07","index":1431,"close":235,"high":248.2,"low":227.4,"open":243,"volume":7355},{"timestamp":997277400,"date":"2001-08-08","index":1432,"close":233,"high":238,"low":215.4,"open":230.2,"volume":4445},{"timestamp":997363800,"date":"2001-08-09","index":1433,"close":249.8,"high":252,"low":226.2,"open":235,"volume":16500}],"post":[{"timestamp":997450200,"date":"2001-08-10","index":1434,"close":260,"high":261.2,"low":247.4,"open":251.4,"volume":9125},{"timestamp":997709400,"date":"2001-08-13","index":1435,"close":261.6,"high":266,"low":252,"open":262.4,"volume":10240},{"timestamp":997795800,"date":"2001-08-14","index":1436,"close":260.4,"high":262.8,"low":256,"open":262.4,"volume":7285},{"timestamp":997882200,"date":"2001-08-15","index":1437,"close":258,"high":261,"low":255.8,"open":260,"volume":9600},{"timestamp":997968600,"date":"2001-08-16","index":1438,"close":256,"high":261.8,"low":250,"open":261.8,"volume":7125},{"timestamp":998055000,"date":"2001-08-17","index":1439,"close":254,"high":258,"low":253,"open":254,"volume":9785},{"timestamp":998314200,"date":"2001-08-20","index":1440,"close":258,"high":259,"low":251.2,"open":258.2,"volume":8080},{"timestamp":998400600,"date":"2001-08-21","index":1441,"close":260.4,"high":264,"low":258,"open":261.6,"volume":14665},{"timestamp":998487000,"date":"2001-08-22","index":1442,"close":280,"high":280,"low":260,"open":260,"volume":14510},{"timestamp":998573400,"date":"2001-08-23","index":1443,"close":272,"high":280.2,"low":268,"open":276,"volume":15620},{"timestamp":998659800,"date":"2001-08-24","index":1444,"close":268,"high":274,"low":264,"open":265.2,"volume":8775}]},{"date":"2001-05-07","estimated":-1.8,"reported":-2,"pre":[{"timestamp":988032600,"date":"2001-04-23","index":1357,"close":157.8,"high":158,"low":153.6,"open":156,"volume":1830},{"timestamp":988119000,"date":"2001-04-24","index":1358,"close":157,"high":158.6,"low":155,"open":158,"volume":505},{"timestamp":988205400,"date":"2001-04-25","index":1359,"close":164,"high":164,"low":156,"open":156,"volume":2935},{"timestamp":988291800,"date":"2001-04-26","index":1360,"close":164,"high":167,"low":161,"open":167,"volume":1865},{"timestamp":988378200,"date":"2001-04-27","index":1361,"close":169,"high":169,"low":160,"open":162,"volume":1615},{"timestamp":988637400,"date":"2001-04-30","index":1362,"close":171,"high":171.4,"low":169.6,"open":169.6,"volume":645},{"timestamp":988723800,"date":"2001-05-01","index":1363,"close":173.8,"high":177,"low":170.8,"open":171.8,"volume":3135},{"timestamp":988810200,"date":"2001-05-02","index":1364,"close":175.6,"high":178.8,"low":170.8,"open":178.8,"volume":1620},{"timestamp":988896600,"date":"2001-05-03","index":1365,"close":168,"high":175.8,"low":167,"open":175.8,"volume":1105},{"timestamp":988983000,"date":"2001-05-04","index":1366,"close":170.8,"high":171,"low":165,"open":167,"volume":655},{"timestamp":989242200,"date":"2001-05-07","index":1367,"close":172.8,"high":172.8,"low":167.6,"open":172.8,"volume":610}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":1368,"close":175,"high":175,"low":170.4,"open":174,"volume":875},{"timestamp":989415000,"date":"2001-05-09","index":1369,"close":176,"high":176,"low":173,"open":173,"volume":1130},{"timestamp":989501400,"date":"2001-05-10","index":1370,"close":177,"high":177,"low":176,"open":176.8,"volume":555},{"timestamp":989587800,"date":"2001-05-11","index":1371,"close":181.6,"high":183.6,"low":175,"open":175,"volume":5140},{"timestamp":989847000,"date":"2001-05-14","index":1372,"close":179,"high":182.8,"low":177,"open":180,"volume":950},{"timestamp":989933400,"date":"2001-05-15","index":1373,"close":180,"high":180.6,"low":176.2,"open":180.6,"volume":875},{"timestamp":990019800,"date":"2001-05-16","index":1374,"close":180,"high":181.4,"low":174,"open":180,"volume":2390},{"timestamp":990106200,"date":"2001-05-17","index":1375,"close":178,"high":181,"low":177.6,"open":180,"volume":1975},{"timestamp":990192600,"date":"2001-05-18","index":1376,"close":184.4,"high":184.4,"low":178,"open":179,"volume":2445},{"timestamp":990451800,"date":"2001-05-21","index":1377,"close":183,"high":184.4,"low":181,"open":184.4,"volume":1205},{"timestamp":990538200,"date":"2001-05-22","index":1378,"close":186,"high":186,"low":181.2,"open":183.6,"volume":2510}]},{"date":"2001-03-12","estimated":-3.6,"reported":-5,"pre":[{"timestamp":983197800,"date":"2001-02-26","index":1318,"close":172,"high":176,"low":170,"open":174,"volume":1130},{"timestamp":983284200,"date":"2001-02-27","index":1319,"close":170,"high":172,"low":162,"open":171,"volume":1680},{"timestamp":983370600,"date":"2001-02-28","index":1320,"close":160.2,"high":170.4,"low":151.6,"open":170.4,"volume":6215},{"timestamp":983457000,"date":"2001-03-01","index":1321,"close":165,"high":165,"low":150.2,"open":157,"volume":3495},{"timestamp":983543400,"date":"2001-03-02","index":1322,"close":172,"high":172,"low":159.8,"open":159.8,"volume":1655},{"timestamp":983802600,"date":"2001-03-05","index":1323,"close":178.4,"high":180,"low":175,"open":175,"volume":1210},{"timestamp":983889000,"date":"2001-03-06","index":1324,"close":179.8,"high":179.8,"low":173,"open":179,"volume":2700},{"timestamp":983975400,"date":"2001-03-07","index":1325,"close":186,"high":186,"low":175,"open":179.8,"volume":1195},{"timestamp":984061800,"date":"2001-03-08","index":1326,"close":187.6,"high":193,"low":182.2,"open":190,"volume":2030},{"timestamp":984148200,"date":"2001-03-09","index":1327,"close":185.6,"high":187.6,"low":182,"open":187.6,"volume":1355},{"timestamp":984407400,"date":"2001-03-12","index":1328,"close":183.8,"high":186.8,"low":180.2,"open":186.8,"volume":3105}],"post":[{"timestamp":984493800,"date":"2001-03-13","index":1329,"close":186,"high":190,"low":178,"open":188,"volume":3080},{"timestamp":984580200,"date":"2001-03-14","index":1330,"close":175,"high":180,"low":172,"open":180,"volume":2350},{"timestamp":984666600,"date":"2001-03-15","index":1331,"close":171.2,"high":177,"low":170,"open":177,"volume":725},{"timestamp":984753000,"date":"2001-03-16","index":1332,"close":169,"high":172,"low":164,"open":168,"volume":1290},{"timestamp":985012200,"date":"2001-03-19","index":1333,"close":171,"high":172,"low":166,"open":172,"volume":1225},{"timestamp":985098600,"date":"2001-03-20","index":1334,"close":169,"high":172,"low":163,"open":172,"volume":1135},{"timestamp":985185000,"date":"2001-03-21","index":1335,"close":164,"high":170.8,"low":159.8,"open":170.8,"volume":2025},{"timestamp":985271400,"date":"2001-03-22","index":1336,"close":157,"high":162.8,"low":150,"open":162,"volume":3950},{"timestamp":985357800,"date":"2001-03-23","index":1337,"close":156,"high":157.8,"low":150,"open":157,"volume":2125},{"timestamp":985617000,"date":"2001-03-26","index":1338,"close":158.4,"high":159,"low":155,"open":156.8,"volume":1240},{"timestamp":985703400,"date":"2001-03-27","index":1339,"close":159,"high":160,"low":157,"open":158.8,"volume":565}]},{"date":"2000-11-10","estimated":-2,"reported":-3.4,"pre":[{"timestamp":972653400,"date":"2000-10-27","index":1237,"close":140,"high":149,"low":136,"open":149,"volume":1310},{"timestamp":972916200,"date":"2000-10-30","index":1238,"close":141.6,"high":142.4,"low":137,"open":140,"volume":1630},{"timestamp":973002600,"date":"2000-10-31","index":1239,"close":148,"high":148,"low":139,"open":139.2,"volume":1995},{"timestamp":973089000,"date":"2000-11-01","index":1240,"close":147,"high":147,"low":143,"open":145,"volume":235},{"timestamp":973175400,"date":"2000-11-02","index":1241,"close":158,"high":158,"low":147,"open":147,"volume":1065},{"timestamp":973261800,"date":"2000-11-03","index":1242,"close":162,"high":167,"low":159,"open":159,"volume":1230},{"timestamp":973521000,"date":"2000-11-06","index":1243,"close":165,"high":168,"low":164,"open":164,"volume":680},{"timestamp":973607400,"date":"2000-11-07","index":1244,"close":165,"high":169,"low":163,"open":169,"volume":195},{"timestamp":973693800,"date":"2000-11-08","index":1245,"close":169.6,"high":169.6,"low":162.8,"open":164,"volume":450},{"timestamp":973780200,"date":"2000-11-09","index":1246,"close":162,"high":169.4,"low":162,"open":167.6,"volume":805},{"timestamp":973866600,"date":"2000-11-10","index":1247,"close":164,"high":165,"low":161,"open":164,"volume":265}],"post":[{"timestamp":974125800,"date":"2000-11-13","index":1248,"close":160,"high":163,"low":155,"open":163,"volume":675},{"timestamp":974212200,"date":"2000-11-14","index":1249,"close":165,"high":165,"low":155,"open":160,"volume":440},{"timestamp":974298600,"date":"2000-11-15","index":1250,"close":163,"high":165,"low":156,"open":165,"volume":350},{"timestamp":974385000,"date":"2000-11-16","index":1251,"close":160,"high":165,"low":158,"open":160,"volume":555},{"timestamp":974471400,"date":"2000-11-17","index":1252,"close":161,"high":165,"low":155,"open":165,"volume":585},{"timestamp":974730600,"date":"2000-11-20","index":1253,"close":153,"high":161.6,"low":146.2,"open":158,"volume":1865},{"timestamp":974817000,"date":"2000-11-21","index":1254,"close":150,"high":160,"low":145,"open":156,"volume":2750},{"timestamp":974903400,"date":"2000-11-22","index":1255,"close":158,"high":158,"low":150,"open":155,"volume":575},{"timestamp":975076200,"date":"2000-11-24","index":1256,"close":159,"high":160,"low":156,"open":156,"volume":385},{"timestamp":975335400,"date":"2000-11-27","index":1257,"close":155,"high":160,"low":152,"open":160,"volume":160},{"timestamp":975421800,"date":"2000-11-28","index":1258,"close":155,"high":156,"low":150,"open":156,"volume":755}]},{"date":"1997-05-02","estimated":-2.4,"reported":-2.2,"pre":[{"timestamp":861370200,"date":"1997-04-18","index":346,"close":67.5,"high":67.5,"low":63.75,"open":65,"volume":1250},{"timestamp":861629400,"date":"1997-04-21","index":347,"close":70,"high":70,"low":63.75,"open":65,"volume":710},{"timestamp":861715800,"date":"1997-04-22","index":348,"close":67.5,"high":68.75,"low":63.75,"open":68.75,"volume":660},{"timestamp":861802200,"date":"1997-04-23","index":349,"close":66.25,"high":66.25,"low":61.25,"open":65,"volume":1065},{"timestamp":861888600,"date":"1997-04-24","index":350,"close":63.75,"high":65,"low":63.75,"open":65,"volume":210},{"timestamp":861975000,"date":"1997-04-25","index":351,"close":62.5,"high":62.5,"low":61.25,"open":62.5,"volume":295},{"timestamp":862234200,"date":"1997-04-28","index":352,"close":71.25,"high":76.25,"low":67.5,"open":67.5,"volume":3475},{"timestamp":862320600,"date":"1997-04-29","index":353,"close":70,"high":71.25,"low":68.75,"open":68.75,"volume":285},{"timestamp":862407000,"date":"1997-04-30","index":354,"close":71.25,"high":75,"low":68.75,"open":70,"volume":1360},{"timestamp":862493400,"date":"1997-05-01","index":355,"close":68.75,"high":71.25,"low":68.75,"open":71.25,"volume":120},{"timestamp":862579800,"date":"1997-05-02","index":356,"close":66.25,"high":70,"low":65,"open":67.5,"volume":450}],"post":[{"timestamp":862839000,"date":"1997-05-05","index":357,"close":65,"high":66.25,"low":61.25,"open":66.25,"volume":1690},{"timestamp":862925400,"date":"1997-05-06","index":358,"close":66.25,"high":66.25,"low":63.75,"open":65,"volume":640},{"timestamp":863011800,"date":"1997-05-07","index":359,"close":62.5,"high":65,"low":62.5,"open":65,"volume":330},{"timestamp":863098200,"date":"1997-05-08","index":360,"close":65,"high":65,"low":63.75,"open":63.75,"volume":565},{"timestamp":863184600,"date":"1997-05-09","index":361,"close":68.75,"high":68.75,"low":65,"open":66.25,"volume":1085},{"timestamp":863443800,"date":"1997-05-12","index":362,"close":71.25,"high":71.25,"low":70,"open":70,"volume":760},{"timestamp":863530200,"date":"1997-05-13","index":363,"close":67.5,"high":68.75,"low":67.5,"open":68.75,"volume":295},{"timestamp":863616600,"date":"1997-05-14","index":364,"close":65,"high":68.75,"low":65,"open":67.5,"volume":750},{"timestamp":863703000,"date":"1997-05-15","index":365,"close":70,"high":70,"low":65,"open":66.25,"volume":1075},{"timestamp":863789400,"date":"1997-05-16","index":366,"close":70,"high":70,"low":65,"open":70,"volume":2100},{"timestamp":864048600,"date":"1997-05-19","index":367,"close":71.25,"high":71.25,"low":67.5,"open":68.75,"volume":2560}]}]
diff --git a/data/NVAX_partial.json b/data/NVAX_partial.json
index 2aa844740..bcf304a71 100644
--- a/data/NVAX_partial.json
+++ b/data/NVAX_partial.json
@@ -1 +1 @@
-[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.87,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4701800},{"timestamp":1723728600,"date":"2024-08-15","index":7222,"close":12.64,"high":12.85,"low":12.28,"open":12.37,"volume":4006000},{"timestamp":1723815000,"date":"2024-08-16","index":7223,"close":12.96,"high":13.25,"low":12.55,"open":12.72,"volume":4658500},{"timestamp":1724074200,"date":"2024-08-19","index":7224,"close":13.9,"high":14.09,"low":12.75,"open":13.09,"volume":6745000},{"timestamp":1724160600,"date":"2024-08-20","index":7225,"close":13.02,"high":13.8,"low":13,"open":13.66,"volume":4572300},{"timestamp":1724247000,"date":"2024-08-21","index":7226,"close":12.94,"high":13.35,"low":12.7,"open":13.2,"volume":4745200},{"timestamp":1724333400,"date":"2024-08-22","index":7227,"close":11.96,"high":13.03,"low":11.93,"open":13.03,"volume":4776400},{"timestamp":1724419800,"date":"2024-08-23","index":7228,"close":11.99,"high":12.22,"low":11.77,"open":11.97,"volume":4406200}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]}]
+[{"date":"2025-08-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-07","estimated":-0.82,"reported":null,"pre":[],"post":[]},{"date":"2024-08-08","estimated":1.64,"reported":0.99,"pre":[{"timestamp":1721914200,"date":"2024-07-25","index":7207,"close":16.67,"high":17.45,"low":15.41,"open":15.54,"volume":11059400},{"timestamp":1722000600,"date":"2024-07-26","index":7208,"close":17.11,"high":17.81,"low":16.82,"open":17.04,"volume":7143800},{"timestamp":1722259800,"date":"2024-07-29","index":7209,"close":16.42,"high":17.22,"low":15.88,"open":17,"volume":5237600},{"timestamp":1722346200,"date":"2024-07-30","index":7210,"close":12.2,"high":14.9,"low":11.63,"open":14.44,"volume":22630900},{"timestamp":1722432600,"date":"2024-07-31","index":7211,"close":12.81,"high":13.07,"low":12.05,"open":12.2,"volume":9339900},{"timestamp":1722519000,"date":"2024-08-01","index":7212,"close":12.57,"high":12.84,"low":11.78,"open":12.1,"volume":6465600},{"timestamp":1722605400,"date":"2024-08-02","index":7213,"close":11.78,"high":12.39,"low":11.51,"open":11.93,"volume":5944600},{"timestamp":1722864600,"date":"2024-08-05","index":7214,"close":11.38,"high":11.55,"low":10.15,"open":10.17,"volume":5131800},{"timestamp":1722951000,"date":"2024-08-06","index":7215,"close":11.53,"high":11.81,"low":11.01,"open":11.61,"volume":3524300},{"timestamp":1723037400,"date":"2024-08-07","index":7216,"close":10.71,"high":11.8,"low":10.58,"open":11.79,"volume":7293300},{"timestamp":1723123800,"date":"2024-08-08","index":7217,"close":11.68,"high":11.87,"low":8.87,"open":9,"volume":12509600}],"post":[{"timestamp":1723210200,"date":"2024-08-09","index":7218,"close":11.6,"high":12.34,"low":11.35,"open":11.58,"volume":5333200},{"timestamp":1723469400,"date":"2024-08-12","index":7219,"close":11.85,"high":12.05,"low":11.04,"open":11.38,"volume":4723100},{"timestamp":1723555800,"date":"2024-08-13","index":7220,"close":12.16,"high":12.19,"low":11.49,"open":11.99,"volume":3870900},{"timestamp":1723642200,"date":"2024-08-14","index":7221,"close":12.19,"high":12.58,"low":11.96,"open":12.29,"volume":4701800},{"timestamp":1723728600,"date":"2024-08-15","index":7222,"close":12.64,"high":12.85,"low":12.28,"open":12.37,"volume":4006000},{"timestamp":1723815000,"date":"2024-08-16","index":7223,"close":12.96,"high":13.25,"low":12.55,"open":12.72,"volume":4658500},{"timestamp":1724074200,"date":"2024-08-19","index":7224,"close":13.9,"high":14.09,"low":12.75,"open":13.09,"volume":6745000},{"timestamp":1724160600,"date":"2024-08-20","index":7225,"close":13.02,"high":13.8,"low":13,"open":13.66,"volume":4572300},{"timestamp":1724247000,"date":"2024-08-21","index":7226,"close":12.94,"high":13.35,"low":12.7,"open":13.2,"volume":4745200},{"timestamp":1724333400,"date":"2024-08-22","index":7227,"close":11.96,"high":13.03,"low":11.93,"open":13.03,"volume":4776400},{"timestamp":1724419800,"date":"2024-08-23","index":7228,"close":11.99,"high":12.22,"low":11.77,"open":11.97,"volume":4406200}]},{"date":"2024-05-10","estimated":-1.06,"reported":-1.05,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":7146,"close":4.09,"high":4.13,"low":3.92,"open":3.97,"volume":3021800},{"timestamp":1714397400,"date":"2024-04-29","index":7147,"close":4.29,"high":4.32,"low":4.1,"open":4.14,"volume":3900500},{"timestamp":1714483800,"date":"2024-04-30","index":7148,"close":4.33,"high":4.48,"low":4.25,"open":4.27,"volume":4280900},{"timestamp":1714570200,"date":"2024-05-01","index":7149,"close":4.67,"high":4.8,"low":4.29,"open":4.3,"volume":5460600},{"timestamp":1714656600,"date":"2024-05-02","index":7150,"close":4.71,"high":4.78,"low":4.6,"open":4.69,"volume":3689700},{"timestamp":1714743000,"date":"2024-05-03","index":7151,"close":4.93,"high":4.94,"low":4.69,"open":4.84,"volume":4668300},{"timestamp":1715002200,"date":"2024-05-06","index":7152,"close":4.76,"high":5.05,"low":4.72,"open":4.93,"volume":4846200},{"timestamp":1715088600,"date":"2024-05-07","index":7153,"close":4.61,"high":4.94,"low":4.47,"open":4.94,"volume":5271300},{"timestamp":1715175000,"date":"2024-05-08","index":7154,"close":4.47,"high":4.56,"low":4.43,"open":4.54,"volume":3080400},{"timestamp":1715261400,"date":"2024-05-09","index":7155,"close":4.47,"high":4.56,"low":4.43,"open":4.48,"volume":4533200},{"timestamp":1715347800,"date":"2024-05-10","index":7156,"close":8.88,"high":11,"low":8.61,"open":10.02,"volume":170872000}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":7157,"close":13.11,"high":13.97,"low":9.52,"open":9.69,"volume":123507800},{"timestamp":1715693400,"date":"2024-05-14","index":7158,"close":13.48,"high":15,"low":12.56,"open":13.4,"volume":56549400},{"timestamp":1715779800,"date":"2024-05-15","index":7159,"close":12.9,"high":13.71,"low":11.31,"open":13.18,"volume":26671800},{"timestamp":1715866200,"date":"2024-05-16","index":7160,"close":14.4,"high":14.8,"low":12.03,"open":12.31,"volume":24873500},{"timestamp":1715952600,"date":"2024-05-17","index":7161,"close":13.01,"high":14.38,"low":12.95,"open":14.35,"volume":13906500},{"timestamp":1716211800,"date":"2024-05-20","index":7162,"close":14.79,"high":14.8,"low":12.68,"open":12.95,"volume":14272500},{"timestamp":1716298200,"date":"2024-05-21","index":7163,"close":14.91,"high":15.69,"low":14.06,"open":14.34,"volume":16835900},{"timestamp":1716384600,"date":"2024-05-22","index":7164,"close":15.7,"high":17.4,"low":14.8,"open":14.88,"volume":30259200},{"timestamp":1716471000,"date":"2024-05-23","index":7165,"close":15.15,"high":16.21,"low":14.84,"open":16.16,"volume":17749100},{"timestamp":1716557400,"date":"2024-05-24","index":7166,"close":15.5,"high":15.96,"low":14.96,"open":15.47,"volume":12737100},{"timestamp":1716903000,"date":"2024-05-28","index":7167,"close":15.52,"high":15.7,"low":13.5,"open":15.28,"volume":19115500}]},{"date":"2024-02-28","estimated":-0.45,"reported":-1.44,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":7095,"close":3.9,"high":4.04,"low":3.81,"open":4.03,"volume":8270200},{"timestamp":1707921000,"date":"2024-02-14","index":7096,"close":4.1,"high":4.15,"low":3.87,"open":3.97,"volume":7064400},{"timestamp":1708007400,"date":"2024-02-15","index":7097,"close":4.3,"high":4.35,"low":4.07,"open":4.11,"volume":6628400},{"timestamp":1708093800,"date":"2024-02-16","index":7098,"close":4.16,"high":4.31,"low":4.11,"open":4.22,"volume":4122200},{"timestamp":1708439400,"date":"2024-02-20","index":7099,"close":4.13,"high":4.23,"low":4.08,"open":4.16,"volume":3396900},{"timestamp":1708525800,"date":"2024-02-21","index":7100,"close":3.98,"high":4.22,"low":3.92,"open":4.13,"volume":4851400},{"timestamp":1708612200,"date":"2024-02-22","index":7101,"close":4.88,"high":5.46,"low":4.38,"open":4.46,"volume":41467700},{"timestamp":1708698600,"date":"2024-02-23","index":7102,"close":5.29,"high":5.46,"low":4.91,"open":5.06,"volume":18647900},{"timestamp":1708957800,"date":"2024-02-26","index":7103,"close":5.5,"high":5.73,"low":5.28,"open":5.41,"volume":15167700},{"timestamp":1709044200,"date":"2024-02-27","index":7104,"close":6.02,"high":6.05,"low":5.53,"open":5.61,"volume":16386700},{"timestamp":1709130600,"date":"2024-02-28","index":7105,"close":4.41,"high":4.7,"low":4.23,"open":4.64,"volume":32269300}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":7106,"close":4.94,"high":5.11,"low":4.38,"open":4.4,"volume":18992800},{"timestamp":1709303400,"date":"2024-03-01","index":7107,"close":5.39,"high":5.5,"low":4.76,"open":5.09,"volume":14756000},{"timestamp":1709562600,"date":"2024-03-04","index":7108,"close":5.49,"high":5.58,"low":5.1,"open":5.44,"volume":8916200},{"timestamp":1709649000,"date":"2024-03-05","index":7109,"close":5.57,"high":6,"low":5.34,"open":5.37,"volume":13751700},{"timestamp":1709735400,"date":"2024-03-06","index":7110,"close":5.61,"high":5.81,"low":5.41,"open":5.65,"volume":7714700},{"timestamp":1709821800,"date":"2024-03-07","index":7111,"close":5.61,"high":5.83,"low":5.56,"open":5.67,"volume":5944000},{"timestamp":1709908200,"date":"2024-03-08","index":7112,"close":5.45,"high":5.98,"low":5.43,"open":5.68,"volume":8234300},{"timestamp":1710163800,"date":"2024-03-11","index":7113,"close":5.13,"high":5.62,"low":5.12,"open":5.45,"volume":5836000},{"timestamp":1710250200,"date":"2024-03-12","index":7114,"close":5.06,"high":5.22,"low":4.98,"open":5.16,"volume":4058700},{"timestamp":1710336600,"date":"2024-03-13","index":7115,"close":5.25,"high":5.29,"low":4.99,"open":5.05,"volume":5140600},{"timestamp":1710423000,"date":"2024-03-14","index":7116,"close":4.98,"high":5.27,"low":4.92,"open":5.2,"volume":5180800}]},{"date":"2023-11-09","estimated":-1.83,"reported":-1.26,"pre":[{"timestamp":1698327000,"date":"2023-10-26","index":7021,"close":6.42,"high":6.48,"low":6.15,"open":6.2,"volume":5485500},{"timestamp":1698413400,"date":"2023-10-27","index":7022,"close":6.35,"high":6.54,"low":6.3,"open":6.5,"volume":3570900},{"timestamp":1698672600,"date":"2023-10-30","index":7023,"close":6.52,"high":6.69,"low":6.32,"open":6.32,"volume":4684100},{"timestamp":1698759000,"date":"2023-10-31","index":7024,"close":6.66,"high":6.83,"low":6.36,"open":6.49,"volume":5653700},{"timestamp":1698845400,"date":"2023-11-01","index":7025,"close":7,"high":7.05,"low":6.68,"open":6.7,"volume":6422300},{"timestamp":1698931800,"date":"2023-11-02","index":7026,"close":7.14,"high":7.22,"low":6.8,"open":6.95,"volume":5711200},{"timestamp":1699018200,"date":"2023-11-03","index":7027,"close":7.06,"high":7.47,"low":7.03,"open":7.28,"volume":5440700},{"timestamp":1699281000,"date":"2023-11-06","index":7028,"close":6.89,"high":7.18,"low":6.78,"open":7.13,"volume":5031200},{"timestamp":1699367400,"date":"2023-11-07","index":7029,"close":7.09,"high":7.15,"low":6.85,"open":6.9,"volume":4783600},{"timestamp":1699453800,"date":"2023-11-08","index":7030,"close":6.8,"high":7.19,"low":6.7,"open":7.19,"volume":6151100},{"timestamp":1699540200,"date":"2023-11-09","index":7031,"close":6.71,"high":7.49,"low":6.71,"open":6.93,"volume":9923600}],"post":[{"timestamp":1699626600,"date":"2023-11-10","index":7032,"close":6.24,"high":6.69,"low":5.95,"open":6.68,"volume":9112700},{"timestamp":1699885800,"date":"2023-11-13","index":7033,"close":6.27,"high":6.29,"low":6.09,"open":6.27,"volume":4107000},{"timestamp":1699972200,"date":"2023-11-14","index":7034,"close":6.24,"high":6.51,"low":6.17,"open":6.47,"volume":6177100},{"timestamp":1700058600,"date":"2023-11-15","index":7035,"close":6.2,"high":6.49,"low":6.19,"open":6.33,"volume":5367000},{"timestamp":1700145000,"date":"2023-11-16","index":7036,"close":5.83,"high":6.13,"low":5.76,"open":6.12,"volume":7571000},{"timestamp":1700231400,"date":"2023-11-17","index":7037,"close":5.73,"high":5.96,"low":5.65,"open":5.82,"volume":6198700},{"timestamp":1700490600,"date":"2023-11-20","index":7038,"close":5.7,"high":5.75,"low":5.56,"open":5.75,"volume":5386900},{"timestamp":1700577000,"date":"2023-11-21","index":7039,"close":5.35,"high":5.68,"low":5.33,"open":5.62,"volume":4598300},{"timestamp":1700663400,"date":"2023-11-22","index":7040,"close":5.4,"high":5.49,"low":5.3,"open":5.4,"volume":4420400},{"timestamp":1700836200,"date":"2023-11-24","index":7041,"close":5.57,"high":5.8,"low":5.45,"open":5.47,"volume":3925600},{"timestamp":1701095400,"date":"2023-11-27","index":7042,"close":5.46,"high":5.61,"low":5.39,"open":5.6,"volume":4079800}]},{"date":"2023-08-08","estimated":-1.39,"reported":0.58,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":6955,"close":8,"high":8.29,"low":7.99,"open":8,"volume":4008900},{"timestamp":1690378200,"date":"2023-07-26","index":6956,"close":8.22,"high":8.29,"low":7.92,"open":8.02,"volume":2866200},{"timestamp":1690464600,"date":"2023-07-27","index":6957,"close":7.85,"high":8.39,"low":7.83,"open":8.25,"volume":4950100},{"timestamp":1690551000,"date":"2023-07-28","index":6958,"close":8.2,"high":8.34,"low":7.88,"open":7.99,"volume":4646200},{"timestamp":1690810200,"date":"2023-07-31","index":6959,"close":9.28,"high":9.34,"low":8.2,"open":8.25,"volume":8106300},{"timestamp":1690896600,"date":"2023-08-01","index":6960,"close":8.75,"high":9.29,"low":8.64,"open":9.14,"volume":4125500},{"timestamp":1690983000,"date":"2023-08-02","index":6961,"close":8.4,"high":8.74,"low":7.86,"open":8.62,"volume":7031700},{"timestamp":1691069400,"date":"2023-08-03","index":6962,"close":8.23,"high":8.84,"low":8.21,"open":8.48,"volume":4053600},{"timestamp":1691155800,"date":"2023-08-04","index":6963,"close":8.06,"high":8.3,"low":8,"open":8.24,"volume":4031800},{"timestamp":1691415000,"date":"2023-08-07","index":6964,"close":7.52,"high":8.08,"low":7.29,"open":8.08,"volume":8355800},{"timestamp":1691501400,"date":"2023-08-08","index":6965,"close":7.23,"high":8.82,"low":7.1,"open":8.12,"volume":30172000}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":6966,"close":7.12,"high":7.68,"low":6.85,"open":7.44,"volume":10853700},{"timestamp":1691674200,"date":"2023-08-10","index":6967,"close":7.69,"high":8.13,"low":7.1,"open":7.16,"volume":13173300},{"timestamp":1691760600,"date":"2023-08-11","index":6968,"close":7.36,"high":7.73,"low":7.34,"open":7.69,"volume":6384500},{"timestamp":1692019800,"date":"2023-08-14","index":6969,"close":7.24,"high":7.35,"low":7.01,"open":7.3,"volume":4274400},{"timestamp":1692106200,"date":"2023-08-15","index":6970,"close":7.24,"high":7.31,"low":7.04,"open":7.15,"volume":4786800},{"timestamp":1692192600,"date":"2023-08-16","index":6971,"close":7.13,"high":7.45,"low":7.07,"open":7.15,"volume":3658300},{"timestamp":1692279000,"date":"2023-08-17","index":6972,"close":7.37,"high":7.62,"low":7.13,"open":7.15,"volume":6130700},{"timestamp":1692365400,"date":"2023-08-18","index":6973,"close":7.14,"high":7.55,"low":7.07,"open":7.33,"volume":4762100},{"timestamp":1692624600,"date":"2023-08-21","index":6974,"close":8.07,"high":8.51,"low":6.98,"open":7.25,"volume":17114200},{"timestamp":1692711000,"date":"2023-08-22","index":6975,"close":9.16,"high":9.6,"low":8.21,"open":8.3,"volume":27398000},{"timestamp":1692797400,"date":"2023-08-23","index":6976,"close":9.01,"high":9.53,"low":8.7,"open":9.1,"volume":12794100}]},{"date":"2023-05-09","estimated":-3.46,"reported":-3.41,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":6893,"close":7.63,"high":8.36,"low":7.62,"open":8.28,"volume":4768800},{"timestamp":1682515800,"date":"2023-04-26","index":6894,"close":7.53,"high":7.76,"low":7.41,"open":7.65,"volume":3949200},{"timestamp":1682602200,"date":"2023-04-27","index":6895,"close":7.56,"high":7.87,"low":7.36,"open":7.61,"volume":4413500},{"timestamp":1682688600,"date":"2023-04-28","index":6896,"close":7.67,"high":7.77,"low":7.33,"open":7.46,"volume":3447400},{"timestamp":1682947800,"date":"2023-05-01","index":6897,"close":7.72,"high":7.75,"low":7.44,"open":7.69,"volume":2185900},{"timestamp":1683034200,"date":"2023-05-02","index":6898,"close":7.04,"high":7.75,"low":7.03,"open":7.64,"volume":3524800},{"timestamp":1683120600,"date":"2023-05-03","index":6899,"close":7.15,"high":7.3,"low":6.89,"open":7.01,"volume":3005400},{"timestamp":1683207000,"date":"2023-05-04","index":6900,"close":7.57,"high":7.62,"low":7.05,"open":7.2,"volume":3522400},{"timestamp":1683293400,"date":"2023-05-05","index":6901,"close":7.71,"high":8.1,"low":7.53,"open":7.62,"volume":5842300},{"timestamp":1683552600,"date":"2023-05-08","index":6902,"close":7.45,"high":7.74,"low":7.27,"open":7.67,"volume":3524300},{"timestamp":1683639000,"date":"2023-05-09","index":6903,"close":9.52,"high":11.36,"low":8.91,"open":8.97,"volume":42904800}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":6904,"close":8.99,"high":10.02,"low":8.89,"open":10.01,"volume":9327700},{"timestamp":1683811800,"date":"2023-05-11","index":6905,"close":8.89,"high":9.37,"low":8.6,"open":9,"volume":5470400},{"timestamp":1683898200,"date":"2023-05-12","index":6906,"close":8.45,"high":9.34,"low":8.38,"open":9.02,"volume":4547800},{"timestamp":1684157400,"date":"2023-05-15","index":6907,"close":8.11,"high":8.51,"low":8.04,"open":8.4,"volume":4083200},{"timestamp":1684243800,"date":"2023-05-16","index":6908,"close":7.64,"high":8.1,"low":7.58,"open":8.1,"volume":4300800},{"timestamp":1684330200,"date":"2023-05-17","index":6909,"close":7.75,"high":7.8,"low":7.43,"open":7.69,"volume":3591100},{"timestamp":1684416600,"date":"2023-05-18","index":6910,"close":7.42,"high":7.76,"low":7.33,"open":7.75,"volume":4583600},{"timestamp":1684503000,"date":"2023-05-19","index":6911,"close":7.15,"high":7.41,"low":7.1,"open":7.37,"volume":3716100},{"timestamp":1684762200,"date":"2023-05-22","index":6912,"close":7.54,"high":7.61,"low":7.09,"open":7.11,"volume":3727800},{"timestamp":1684848600,"date":"2023-05-23","index":6913,"close":7.99,"high":8.26,"low":7.42,"open":7.56,"volume":7151900},{"timestamp":1684935000,"date":"2023-05-24","index":6914,"close":7.29,"high":8.3,"low":7.24,"open":8.3,"volume":5557200}]},{"date":"2023-02-28","estimated":-0.92,"reported":-2.28,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":6844,"close":9.78,"high":10.21,"low":9.55,"open":10.02,"volume":4452100},{"timestamp":1676385000,"date":"2023-02-14","index":6845,"close":9.93,"high":10.09,"low":9.52,"open":9.78,"volume":5540700},{"timestamp":1676471400,"date":"2023-02-15","index":6846,"close":10.19,"high":10.28,"low":9.77,"open":9.95,"volume":3121600},{"timestamp":1676557800,"date":"2023-02-16","index":6847,"close":9.99,"high":10.21,"low":9.87,"open":10,"volume":2794800},{"timestamp":1676644200,"date":"2023-02-17","index":6848,"close":10.02,"high":10.05,"low":9.7,"open":10.02,"volume":3402300},{"timestamp":1676989800,"date":"2023-02-21","index":6849,"close":9.39,"high":9.93,"low":9.24,"open":9.86,"volume":5789500},{"timestamp":1677076200,"date":"2023-02-22","index":6850,"close":9.1,"high":9.49,"low":8.94,"open":9.42,"volume":6153800},{"timestamp":1677162600,"date":"2023-02-23","index":6851,"close":9.07,"high":9.2,"low":8.64,"open":9.12,"volume":4800000},{"timestamp":1677249000,"date":"2023-02-24","index":6852,"close":8.82,"high":8.91,"low":8.67,"open":8.85,"volume":3520800},{"timestamp":1677508200,"date":"2023-02-27","index":6853,"close":8.67,"high":8.99,"low":8.51,"open":8.98,"volume":5674100},{"timestamp":1677594600,"date":"2023-02-28","index":6854,"close":9.26,"high":9.4,"low":8.59,"open":8.7,"volume":11462600}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":6855,"close":6.86,"high":7.16,"low":6.64,"open":6.83,"volume":23570200},{"timestamp":1677767400,"date":"2023-03-02","index":6856,"close":6.93,"high":7.3,"low":6.65,"open":6.66,"volume":9128200},{"timestamp":1677853800,"date":"2023-03-03","index":6857,"close":7.69,"high":7.92,"low":6.79,"open":6.94,"volume":11198800},{"timestamp":1678113000,"date":"2023-03-06","index":6858,"close":7.29,"high":7.7,"low":7.16,"open":7.48,"volume":7243400},{"timestamp":1678199400,"date":"2023-03-07","index":6859,"close":6.97,"high":7.27,"low":6.93,"open":7.27,"volume":4610000},{"timestamp":1678285800,"date":"2023-03-08","index":6860,"close":6.89,"high":6.95,"low":6.77,"open":6.93,"volume":5325300},{"timestamp":1678372200,"date":"2023-03-09","index":6861,"close":6.57,"high":6.95,"low":6.56,"open":6.86,"volume":3849800},{"timestamp":1678458600,"date":"2023-03-10","index":6862,"close":6.52,"high":6.73,"low":6.25,"open":6.54,"volume":7085100},{"timestamp":1678714200,"date":"2023-03-13","index":6863,"close":6.85,"high":7.22,"low":6.41,"open":6.46,"volume":7882500},{"timestamp":1678800600,"date":"2023-03-14","index":6864,"close":6.27,"high":7.05,"low":6.22,"open":6.88,"volume":6557900},{"timestamp":1678887000,"date":"2023-03-15","index":6865,"close":5.9,"high":6.39,"low":5.85,"open":6.2,"volume":7547600}]},{"date":"2022-11-08","estimated":1.57,"reported":-2.15,"pre":[{"timestamp":1666704600,"date":"2022-10-25","index":6769,"close":22.58,"high":22.79,"low":20.82,"open":20.82,"volume":6359900},{"timestamp":1666791000,"date":"2022-10-26","index":6770,"close":22.81,"high":24.65,"low":22.4,"open":22.55,"volume":5455800},{"timestamp":1666877400,"date":"2022-10-27","index":6771,"close":22.29,"high":23.39,"low":22.12,"open":23.04,"volume":4103800},{"timestamp":1666963800,"date":"2022-10-28","index":6772,"close":23.02,"high":23.13,"low":21.7,"open":22.03,"volume":2840300},{"timestamp":1667223000,"date":"2022-10-31","index":6773,"close":22.27,"high":23.42,"low":22.2,"open":22.88,"volume":2959600},{"timestamp":1667309400,"date":"2022-11-01","index":6774,"close":22,"high":25.3,"low":21.85,"open":22.92,"volume":5185900},{"timestamp":1667395800,"date":"2022-11-02","index":6775,"close":20.5,"high":22.5,"low":20.43,"open":21.92,"volume":3693600},{"timestamp":1667482200,"date":"2022-11-03","index":6776,"close":20.17,"high":21.62,"low":18.66,"open":19.09,"volume":5396700},{"timestamp":1667568600,"date":"2022-11-04","index":6777,"close":19.4,"high":20.88,"low":18.67,"open":20.77,"volume":3940900},{"timestamp":1667831400,"date":"2022-11-07","index":6778,"close":19.43,"high":20.1,"low":18.22,"open":19.52,"volume":3969800},{"timestamp":1667917800,"date":"2022-11-08","index":6779,"close":19.65,"high":20.3,"low":18.57,"open":18.66,"volume":4573100}],"post":[{"timestamp":1668004200,"date":"2022-11-09","index":6780,"close":18.63,"high":21.98,"low":18.56,"open":19.68,"volume":6306800},{"timestamp":1668090600,"date":"2022-11-10","index":6781,"close":22.14,"high":22.44,"low":19.25,"open":19.81,"volume":7064700},{"timestamp":1668177000,"date":"2022-11-11","index":6782,"close":25.04,"high":25.17,"low":21.4,"open":21.7,"volume":5675300},{"timestamp":1668436200,"date":"2022-11-14","index":6783,"close":23.08,"high":25.4,"low":23.03,"open":24.92,"volume":4617900},{"timestamp":1668522600,"date":"2022-11-15","index":6784,"close":23.22,"high":25.66,"low":23.14,"open":24.02,"volume":4547500},{"timestamp":1668609000,"date":"2022-11-16","index":6785,"close":21.47,"high":23.35,"low":21.02,"open":23.26,"volume":3850100},{"timestamp":1668695400,"date":"2022-11-17","index":6786,"close":20.79,"high":21.29,"low":20.32,"open":20.8,"volume":2700500},{"timestamp":1668781800,"date":"2022-11-18","index":6787,"close":19.66,"high":21.35,"low":19.36,"open":21.35,"volume":3594700},{"timestamp":1669041000,"date":"2022-11-21","index":6788,"close":18.95,"high":19.51,"low":18.57,"open":19.37,"volume":2795800},{"timestamp":1669127400,"date":"2022-11-22","index":6789,"close":16.92,"high":18.82,"low":16.49,"open":18.71,"volume":6416700},{"timestamp":1669213800,"date":"2022-11-23","index":6790,"close":17.03,"high":17.69,"low":16.63,"open":17.05,"volume":3710200}]},{"date":"2022-08-08","estimated":5.5,"reported":-6.53,"pre":[{"timestamp":1658755800,"date":"2022-07-25","index":6704,"close":55.51,"high":56.23,"low":53.09,"open":54.1,"volume":3800000},{"timestamp":1658842200,"date":"2022-07-26","index":6705,"close":56.55,"high":58.73,"low":54.14,"open":55.4,"volume":4856700},{"timestamp":1658928600,"date":"2022-07-27","index":6706,"close":56.41,"high":56.84,"low":53.6,"open":56.84,"volume":4388600},{"timestamp":1659015000,"date":"2022-07-28","index":6707,"close":57.11,"high":57.2,"low":52.12,"open":55.84,"volume":4114300},{"timestamp":1659101400,"date":"2022-07-29","index":6708,"close":54.51,"high":58.28,"low":54.13,"open":57,"volume":3885200},{"timestamp":1659360600,"date":"2022-08-01","index":6709,"close":53.92,"high":56.28,"low":52.81,"open":53.77,"volume":3475700},{"timestamp":1659447000,"date":"2022-08-02","index":6710,"close":57.46,"high":59.2,"low":53.06,"open":53.25,"volume":4488800},{"timestamp":1659533400,"date":"2022-08-03","index":6711,"close":61.11,"high":62.58,"low":58.69,"open":59.09,"volume":4350000},{"timestamp":1659619800,"date":"2022-08-04","index":6712,"close":61.93,"high":63.24,"low":60.01,"open":61.3,"volume":3327200},{"timestamp":1659706200,"date":"2022-08-05","index":6713,"close":60.27,"high":61.51,"low":58.59,"open":60.9,"volume":3543000},{"timestamp":1659965400,"date":"2022-08-08","index":6714,"close":57.25,"high":62.75,"low":56.84,"open":60.82,"volume":9050400}],"post":[{"timestamp":1660051800,"date":"2022-08-09","index":6715,"close":40.28,"high":44.4,"low":38.8,"open":39.98,"volume":27346000},{"timestamp":1660138200,"date":"2022-08-10","index":6716,"close":41.36,"high":41.93,"low":38.16,"open":40.13,"volume":9619900},{"timestamp":1660224600,"date":"2022-08-11","index":6717,"close":40.34,"high":44.63,"low":40.25,"open":41.61,"volume":6981700},{"timestamp":1660311000,"date":"2022-08-12","index":6718,"close":41.47,"high":43.06,"low":40.57,"open":41.16,"volume":5031600},{"timestamp":1660570200,"date":"2022-08-15","index":6719,"close":42.3,"high":43.16,"low":40.62,"open":42.48,"volume":4694800},{"timestamp":1660656600,"date":"2022-08-16","index":6720,"close":42.88,"high":44.02,"low":41.38,"open":42.23,"volume":4914700},{"timestamp":1660743000,"date":"2022-08-17","index":6721,"close":39.37,"high":42.65,"low":39.26,"open":42.1,"volume":5811800},{"timestamp":1660829400,"date":"2022-08-18","index":6722,"close":37.18,"high":39.75,"low":36.89,"open":39.75,"volume":5936100},{"timestamp":1660915800,"date":"2022-08-19","index":6723,"close":36.22,"high":37.45,"low":35.8,"open":36.65,"volume":4012400},{"timestamp":1661175000,"date":"2022-08-22","index":6724,"close":35.47,"high":36.64,"low":34.65,"open":35.64,"volume":3688200},{"timestamp":1661261400,"date":"2022-08-23","index":6725,"close":36.55,"high":36.77,"low":34.57,"open":35.88,"volume":3255400}]},{"date":"2022-05-09","estimated":2.69,"reported":2.56,"pre":[{"timestamp":1650893400,"date":"2022-04-25","index":6642,"close":50.21,"high":50.47,"low":46.25,"open":46.44,"volume":4792100},{"timestamp":1650979800,"date":"2022-04-26","index":6643,"close":47.42,"high":50.98,"low":47.01,"open":50,"volume":3180500},{"timestamp":1651066200,"date":"2022-04-27","index":6644,"close":46.46,"high":48.88,"low":45.6,"open":47.29,"volume":3247500},{"timestamp":1651152600,"date":"2022-04-28","index":6645,"close":44.27,"high":47.73,"low":42.13,"open":46.98,"volume":4449700},{"timestamp":1651239000,"date":"2022-04-29","index":6646,"close":45.07,"high":52.48,"low":44.9,"open":45.95,"volume":7743200},{"timestamp":1651498200,"date":"2022-05-02","index":6647,"close":53.75,"high":53.79,"low":44.68,"open":44.9,"volume":8693900},{"timestamp":1651584600,"date":"2022-05-03","index":6648,"close":58.89,"high":58.91,"low":52.22,"open":53.5,"volume":8046900},{"timestamp":1651671000,"date":"2022-05-04","index":6649,"close":62.73,"high":62.74,"low":56.02,"open":59.22,"volume":6536100},{"timestamp":1651757400,"date":"2022-05-05","index":6650,"close":58.66,"high":63.23,"low":57.36,"open":61.99,"volume":3893300},{"timestamp":1651843800,"date":"2022-05-06","index":6651,"close":57.3,"high":58.78,"low":54.03,"open":58.66,"volume":3455600},{"timestamp":1652103000,"date":"2022-05-09","index":6652,"close":53.26,"high":60.37,"low":52.74,"open":57.35,"volume":5909800}],"post":[{"timestamp":1652189400,"date":"2022-05-10","index":6653,"close":53.86,"high":55.44,"low":41.74,"open":42.1,"volume":13801500},{"timestamp":1652275800,"date":"2022-05-11","index":6654,"close":42.92,"high":52.79,"low":42.6,"open":52.53,"volume":8743600},{"timestamp":1652362200,"date":"2022-05-12","index":6655,"close":47.98,"high":48.02,"low":41.33,"open":42.33,"volume":6661300},{"timestamp":1652448600,"date":"2022-05-13","index":6656,"close":51.89,"high":52.75,"low":48.52,"open":49.42,"volume":6144400},{"timestamp":1652707800,"date":"2022-05-16","index":6657,"close":48,"high":53.5,"low":47.89,"open":51.5,"volume":3513000},{"timestamp":1652794200,"date":"2022-05-17","index":6658,"close":51.95,"high":52.32,"low":47.55,"open":49.06,"volume":3575700},{"timestamp":1652880600,"date":"2022-05-18","index":6659,"close":52.11,"high":53.25,"low":49.6,"open":50.54,"volume":3061900},{"timestamp":1652967000,"date":"2022-05-19","index":6660,"close":58.43,"high":60.57,"low":52.67,"open":52.91,"volume":5329300},{"timestamp":1653053400,"date":"2022-05-20","index":6661,"close":53.42,"high":56.91,"low":48.75,"open":55.71,"volume":7205700},{"timestamp":1653312600,"date":"2022-05-23","index":6662,"close":51.4,"high":53.7,"low":50.65,"open":53,"volume":3022200},{"timestamp":1653399000,"date":"2022-05-24","index":6663,"close":46.54,"high":50.35,"low":45.86,"open":50.35,"volume":3408200}]},{"date":"2022-02-28","estimated":-1.8,"reported":-11.18,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":6593,"close":90.44,"high":94.36,"low":88.21,"open":90.16,"volume":4134000},{"timestamp":1644849000,"date":"2022-02-14","index":6594,"close":80.11,"high":88.7,"low":79.99,"open":86.91,"volume":5065500},{"timestamp":1644935400,"date":"2022-02-15","index":6595,"close":87.13,"high":88.88,"low":80.8,"open":81.57,"volume":4448700},{"timestamp":1645021800,"date":"2022-02-16","index":6596,"close":86.55,"high":86.97,"low":82.83,"open":85.58,"volume":3069700},{"timestamp":1645108200,"date":"2022-02-17","index":6597,"close":83.44,"high":88.82,"low":82.62,"open":85.93,"volume":2747000},{"timestamp":1645194600,"date":"2022-02-18","index":6598,"close":81.89,"high":84.94,"low":78.77,"open":83.88,"volume":2933300},{"timestamp":1645540200,"date":"2022-02-22","index":6599,"close":79.39,"high":82.67,"low":77.11,"open":79.36,"volume":3131500},{"timestamp":1645626600,"date":"2022-02-23","index":6600,"close":73.49,"high":80.98,"low":72.58,"open":80.66,"volume":4095300},{"timestamp":1645713000,"date":"2022-02-24","index":6601,"close":79.95,"high":79.95,"low":69.5,"open":69.81,"volume":5077500},{"timestamp":1645799400,"date":"2022-02-25","index":6602,"close":81.63,"high":82.08,"low":75.42,"open":79.11,"volume":2877700},{"timestamp":1646058600,"date":"2022-02-28","index":6603,"close":83.37,"high":83.5,"low":77.62,"open":80.97,"volume":4233300}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":6604,"close":83.74,"high":91,"low":79,"open":79.46,"volume":7183500},{"timestamp":1646231400,"date":"2022-03-02","index":6605,"close":86.39,"high":87.07,"low":79.1,"open":83.93,"volume":4208700},{"timestamp":1646317800,"date":"2022-03-03","index":6606,"close":80.53,"high":85.61,"low":79.24,"open":85.48,"volume":2835600},{"timestamp":1646404200,"date":"2022-03-04","index":6607,"close":71.72,"high":82,"low":70.91,"open":79.21,"volume":4046000},{"timestamp":1646663400,"date":"2022-03-07","index":6608,"close":69.73,"high":74.54,"low":65.82,"open":70,"volume":5105900},{"timestamp":1646749800,"date":"2022-03-08","index":6609,"close":72.79,"high":74.77,"low":65.9,"open":67.48,"volume":4403200},{"timestamp":1646836200,"date":"2022-03-09","index":6610,"close":79.07,"high":79.9,"low":73.88,"open":74,"volume":3274500},{"timestamp":1646922600,"date":"2022-03-10","index":6611,"close":77.77,"high":79.7,"low":75.32,"open":77.5,"volume":2757200},{"timestamp":1647009000,"date":"2022-03-11","index":6612,"close":72.99,"high":80.48,"low":72.56,"open":78.56,"volume":2953300},{"timestamp":1647264600,"date":"2022-03-14","index":6613,"close":71.93,"high":83.25,"low":70.5,"open":72.55,"volume":6488200},{"timestamp":1647351000,"date":"2022-03-15","index":6614,"close":73.8,"high":74.28,"low":68.11,"open":73.4,"volume":3764700}]},{"date":"2021-11-04","estimated":-3.91,"reported":-4.31,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":6515,"close":138.79,"high":143.88,"low":136.53,"open":138,"volume":5634500},{"timestamp":1634909400,"date":"2021-10-22","index":6516,"close":134.56,"high":138.6,"low":130.63,"open":138.46,"volume":3145700},{"timestamp":1635168600,"date":"2021-10-25","index":6517,"close":135.35,"high":135.99,"low":130.8,"open":133.32,"volume":3068700},{"timestamp":1635255000,"date":"2021-10-26","index":6518,"close":134.99,"high":135.62,"low":130.09,"open":135.05,"volume":2372000},{"timestamp":1635341400,"date":"2021-10-27","index":6519,"close":141.55,"high":156.32,"low":140.23,"open":150.75,"volume":7972400},{"timestamp":1635427800,"date":"2021-10-28","index":6520,"close":150.62,"high":152.17,"low":141.3,"open":143.27,"volume":3570700},{"timestamp":1635514200,"date":"2021-10-29","index":6521,"close":148.83,"high":152.55,"low":144.7,"open":152.18,"volume":3012500},{"timestamp":1635773400,"date":"2021-11-01","index":6522,"close":172.45,"high":173.8,"low":153.5,"open":159.56,"volume":10195000},{"timestamp":1635859800,"date":"2021-11-02","index":6523,"close":195.3,"high":199.39,"low":175.35,"open":181.5,"volume":9954200},{"timestamp":1635946200,"date":"2021-11-03","index":6524,"close":195.2,"high":201.48,"low":185.37,"open":198.15,"volume":6786300},{"timestamp":1636032600,"date":"2021-11-04","index":6525,"close":179.41,"high":188,"low":175.3,"open":183.55,"volume":6363800}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":6526,"close":159.19,"high":166,"low":146.11,"open":160.01,"volume":12461100},{"timestamp":1636381800,"date":"2021-11-08","index":6527,"close":173.02,"high":173.33,"low":160.5,"open":162.57,"volume":5027500},{"timestamp":1636468200,"date":"2021-11-09","index":6528,"close":169.3,"high":171.99,"low":163.29,"open":167.24,"volume":3288700},{"timestamp":1636554600,"date":"2021-11-10","index":6529,"close":164.19,"high":173.87,"low":161.66,"open":164.93,"volume":2683200},{"timestamp":1636641000,"date":"2021-11-11","index":6530,"close":169.38,"high":172.96,"low":165,"open":165.34,"volume":2582000},{"timestamp":1636727400,"date":"2021-11-12","index":6531,"close":169.89,"high":175.42,"low":168.01,"open":169.59,"volume":2594700},{"timestamp":1636986600,"date":"2021-11-15","index":6532,"close":172.45,"high":174.72,"low":168.31,"open":171.83,"volume":2512000},{"timestamp":1637073000,"date":"2021-11-16","index":6533,"close":170.49,"high":171.99,"low":165.29,"open":167.71,"volume":3108500},{"timestamp":1637159400,"date":"2021-11-17","index":6534,"close":183.99,"high":190.1,"low":171.45,"open":172.89,"volume":6198700},{"timestamp":1637245800,"date":"2021-11-18","index":6535,"close":191.05,"high":192.57,"low":183.78,"open":188.01,"volume":4228900},{"timestamp":1637332200,"date":"2021-11-19","index":6536,"close":192.34,"high":196.85,"low":187.52,"open":192.59,"volume":3468100}]},{"date":"2021-08-05","estimated":-3.63,"reported":-4.75,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":6451,"close":209.89,"high":216.88,"low":206.38,"open":212.73,"volume":2516800},{"timestamp":1627047000,"date":"2021-07-23","index":6452,"close":203.24,"high":215.24,"low":198.01,"open":212.06,"volume":3522500},{"timestamp":1627306200,"date":"2021-07-26","index":6453,"close":193.36,"high":205.12,"low":192.48,"open":201,"volume":2735600},{"timestamp":1627392600,"date":"2021-07-27","index":6454,"close":179.01,"high":191.64,"low":172.01,"open":188.52,"volume":4297700},{"timestamp":1627479000,"date":"2021-07-28","index":6455,"close":189.01,"high":189.48,"low":180.37,"open":185.42,"volume":2669800},{"timestamp":1627565400,"date":"2021-07-29","index":6456,"close":184,"high":194.7,"low":182.25,"open":194,"volume":2414900},{"timestamp":1627651800,"date":"2021-07-30","index":6457,"close":179.33,"high":186.34,"low":178.1,"open":183.12,"volume":2197800},{"timestamp":1627911000,"date":"2021-08-02","index":6458,"close":182.72,"high":186.5,"low":177.17,"open":183.82,"volume":2743800},{"timestamp":1627997400,"date":"2021-08-03","index":6459,"close":188.57,"high":188.58,"low":178.95,"open":182.51,"volume":2347200},{"timestamp":1628083800,"date":"2021-08-04","index":6460,"close":223.81,"high":231.25,"low":202.57,"open":206.17,"volume":14529700},{"timestamp":1628170200,"date":"2021-08-05","index":6461,"close":236.2,"high":246.65,"low":227.2,"open":229.8,"volume":11068300}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":6462,"close":189.89,"high":202.77,"low":186.05,"open":200,"volume":15243000},{"timestamp":1628515800,"date":"2021-08-09","index":6463,"close":213.13,"high":216.98,"low":192,"open":192.97,"volume":9553100},{"timestamp":1628602200,"date":"2021-08-10","index":6464,"close":230.21,"high":247.98,"low":219.14,"open":219.14,"volume":13459100},{"timestamp":1628688600,"date":"2021-08-11","index":6465,"close":234.3,"high":249.5,"low":219.3,"open":234.2,"volume":10883600},{"timestamp":1628775000,"date":"2021-08-12","index":6466,"close":247.24,"high":247.4,"low":229.12,"open":242.09,"volume":7472600},{"timestamp":1628861400,"date":"2021-08-13","index":6467,"close":257.27,"high":260,"low":243.6,"open":254.69,"volume":7093000},{"timestamp":1629120600,"date":"2021-08-16","index":6468,"close":229.31,"high":249.34,"low":221.33,"open":248.6,"volume":7798800},{"timestamp":1629207000,"date":"2021-08-17","index":6469,"close":234.57,"high":238.84,"low":213,"open":217.6,"volume":5187800},{"timestamp":1629293400,"date":"2021-08-18","index":6470,"close":226.99,"high":238.4,"low":223.65,"open":236.39,"volume":2815300},{"timestamp":1629379800,"date":"2021-08-19","index":6471,"close":217.47,"high":230.44,"low":216.75,"open":220.64,"volume":3135700},{"timestamp":1629466200,"date":"2021-08-20","index":6472,"close":230.89,"high":231.35,"low":219.21,"open":221.45,"volume":3969600}]},{"date":"2021-05-10","estimated":-3.6,"reported":-3.05,"pre":[{"timestamp":1619443800,"date":"2021-04-26","index":6390,"close":221.5,"high":225.68,"low":204.21,"open":209.9,"volume":2876400},{"timestamp":1619530200,"date":"2021-04-27","index":6391,"close":257.67,"high":263.67,"low":220.2,"open":221.87,"volume":7361900},{"timestamp":1619616600,"date":"2021-04-28","index":6392,"close":244.27,"high":253.34,"low":235.1,"open":253.08,"volume":4325200},{"timestamp":1619703000,"date":"2021-04-29","index":6393,"close":237.53,"high":252.25,"low":231.11,"open":247.72,"volume":2347200},{"timestamp":1619789400,"date":"2021-04-30","index":6394,"close":236.93,"high":249.45,"low":235.11,"open":239.5,"volume":2447600},{"timestamp":1620048600,"date":"2021-05-03","index":6395,"close":195.12,"high":239.79,"low":190,"open":238.5,"volume":8594300},{"timestamp":1620135000,"date":"2021-05-04","index":6396,"close":180.67,"high":191.97,"low":170,"open":184.65,"volume":6333100},{"timestamp":1620221400,"date":"2021-05-05","index":6397,"close":171.74,"high":194.99,"low":160,"open":186.94,"volume":6640000},{"timestamp":1620307800,"date":"2021-05-06","index":6398,"close":172.52,"high":176.88,"low":155,"open":156,"volume":6212700},{"timestamp":1620394200,"date":"2021-05-07","index":6399,"close":176,"high":179.5,"low":170.1,"open":177.99,"volume":2571200},{"timestamp":1620653400,"date":"2021-05-10","index":6400,"close":160.5,"high":174.89,"low":158.01,"open":172.04,"volume":5438700}],"post":[{"timestamp":1620739800,"date":"2021-05-11","index":6401,"close":138.18,"high":146.8,"low":121.74,"open":134.05,"volume":8368600},{"timestamp":1620826200,"date":"2021-05-12","index":6402,"close":127.82,"high":139.86,"low":125.46,"open":132.5,"volume":4742600},{"timestamp":1620912600,"date":"2021-05-13","index":6403,"close":121,"high":133.44,"low":117.12,"open":129.4,"volume":5065600},{"timestamp":1620999000,"date":"2021-05-14","index":6404,"close":131.69,"high":136.36,"low":118.31,"open":121.25,"volume":4242400},{"timestamp":1621258200,"date":"2021-05-17","index":6405,"close":140.16,"high":140.67,"low":128.58,"open":133.01,"volume":2820800},{"timestamp":1621344600,"date":"2021-05-18","index":6406,"close":144.55,"high":151.57,"low":140.29,"open":140.29,"volume":2829700},{"timestamp":1621431000,"date":"2021-05-19","index":6407,"close":142.14,"high":146.44,"low":137.89,"open":139.64,"volume":1895000},{"timestamp":1621517400,"date":"2021-05-20","index":6408,"close":146.39,"high":147.95,"low":142.14,"open":144.11,"volume":2024900},{"timestamp":1621603800,"date":"2021-05-21","index":6409,"close":143.01,"high":149.7,"low":142.58,"open":149.21,"volume":1674500},{"timestamp":1621863000,"date":"2021-05-24","index":6410,"close":145.92,"high":151.19,"low":142.75,"open":144.3,"volume":1792700},{"timestamp":1621949400,"date":"2021-05-25","index":6411,"close":147.55,"high":149.74,"low":143.24,"open":148.5,"volume":2135300}]},{"date":"2021-03-01","estimated":-1.49,"reported":-2.7,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":6341,"close":289.76,"high":304.1,"low":286.2,"open":295,"volume":2327100},{"timestamp":1613485800,"date":"2021-02-16","index":6342,"close":262.7,"high":297,"low":260,"open":290.5,"volume":4452100},{"timestamp":1613572200,"date":"2021-02-17","index":6343,"close":273.98,"high":274.97,"low":247,"open":249.2,"volume":2764400},{"timestamp":1613658600,"date":"2021-02-18","index":6344,"close":265.29,"high":281,"low":262.6,"open":271.99,"volume":2110000},{"timestamp":1613745000,"date":"2021-02-19","index":6345,"close":277.88,"high":292,"low":275.61,"open":284,"volume":3452300},{"timestamp":1614004200,"date":"2021-02-22","index":6346,"close":245.09,"high":277.15,"low":241.16,"open":268,"volume":3480900},{"timestamp":1614090600,"date":"2021-02-23","index":6347,"close":243.23,"high":245.09,"low":212.77,"open":232,"volume":3246900},{"timestamp":1614177000,"date":"2021-02-24","index":6348,"close":239.94,"high":247.94,"low":234.21,"open":243.9,"volume":1668400},{"timestamp":1614263400,"date":"2021-02-25","index":6349,"close":221.5,"high":249,"low":220.31,"open":239.99,"volume":2467400},{"timestamp":1614349800,"date":"2021-02-26","index":6350,"close":231.23,"high":233.44,"low":217.87,"open":225.5,"volume":2025600},{"timestamp":1614609000,"date":"2021-03-01","index":6351,"close":240.29,"high":242.51,"low":227.15,"open":238.24,"volume":2421900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":6352,"close":205.99,"high":229.95,"low":198.27,"open":225.75,"volume":6309100},{"timestamp":1614781800,"date":"2021-03-03","index":6353,"close":183.61,"high":205,"low":183.21,"open":199.99,"volume":4086500},{"timestamp":1614868200,"date":"2021-03-04","index":6354,"close":158.1,"high":188.71,"low":147.39,"open":177.77,"volume":7531800},{"timestamp":1614954600,"date":"2021-03-05","index":6355,"close":174.84,"high":175.89,"low":149.12,"open":166.59,"volume":5826700},{"timestamp":1615213800,"date":"2021-03-08","index":6356,"close":157.87,"high":187.62,"low":155.56,"open":180.3,"volume":4350600},{"timestamp":1615300200,"date":"2021-03-09","index":6357,"close":169.9,"high":171.9,"low":161.29,"open":168.12,"volume":3049200},{"timestamp":1615386600,"date":"2021-03-10","index":6358,"close":172.5,"high":175.77,"low":167.56,"open":173.37,"volume":1791800},{"timestamp":1615473000,"date":"2021-03-11","index":6359,"close":187.63,"high":188.25,"low":176,"open":176.42,"volume":3675600},{"timestamp":1615559400,"date":"2021-03-12","index":6360,"close":202.77,"high":217.21,"low":192.26,"open":213.51,"volume":8889900},{"timestamp":1615815000,"date":"2021-03-15","index":6361,"close":217.46,"high":218.74,"low":195.65,"open":203.32,"volume":3643200},{"timestamp":1615901400,"date":"2021-03-16","index":6362,"close":222.23,"high":235,"low":216,"open":220.06,"volume":3770400}]},{"date":"2020-11-09","estimated":1.73,"reported":-3.21,"pre":[{"timestamp":1603719000,"date":"2020-10-26","index":6266,"close":87.38,"high":94.23,"low":86.53,"open":91.03,"volume":2767700},{"timestamp":1603805400,"date":"2020-10-27","index":6267,"close":89.59,"high":93.7,"low":87.08,"open":87.44,"volume":2900800},{"timestamp":1603891800,"date":"2020-10-28","index":6268,"close":81.33,"high":88,"low":81.07,"open":87.53,"volume":3414800},{"timestamp":1603978200,"date":"2020-10-29","index":6269,"close":87.63,"high":89.3,"low":80.5,"open":82.94,"volume":2815900},{"timestamp":1604064600,"date":"2020-10-30","index":6270,"close":80.71,"high":86.99,"low":78.5,"open":86.23,"volume":3007300},{"timestamp":1604327400,"date":"2020-11-02","index":6271,"close":82.4,"high":85.59,"low":80.76,"open":82.27,"volume":1855200},{"timestamp":1604413800,"date":"2020-11-03","index":6272,"close":83.64,"high":84.48,"low":80.68,"open":82.25,"volume":1818000},{"timestamp":1604500200,"date":"2020-11-04","index":6273,"close":87.27,"high":88.67,"low":84.1,"open":84.1,"volume":2272300},{"timestamp":1604586600,"date":"2020-11-05","index":6274,"close":93.11,"high":93.39,"low":87.7,"open":89.2,"volume":2233100},{"timestamp":1604673000,"date":"2020-11-06","index":6275,"close":89.86,"high":92.86,"low":88.25,"open":92.4,"volume":1893100},{"timestamp":1604932200,"date":"2020-11-09","index":6276,"close":90.31,"high":101.2,"low":89.8,"open":94.53,"volume":6586500}],"post":[{"timestamp":1605018600,"date":"2020-11-10","index":6277,"close":78.74,"high":85.81,"low":76.59,"open":85.3,"volume":6854400},{"timestamp":1605105000,"date":"2020-11-11","index":6278,"close":85.01,"high":88.2,"low":80.01,"open":80.1,"volume":3986000},{"timestamp":1605191400,"date":"2020-11-12","index":6279,"close":90.87,"high":95.37,"low":85.29,"open":85.77,"volume":4953400},{"timestamp":1605277800,"date":"2020-11-13","index":6280,"close":96.6,"high":98.24,"low":91.4,"open":93.19,"volume":3731700},{"timestamp":1605537000,"date":"2020-11-16","index":6281,"close":90.65,"high":96,"low":84.6,"open":95.7,"volume":6852900},{"timestamp":1605623400,"date":"2020-11-17","index":6282,"close":92.89,"high":94.4,"low":88.06,"open":89.95,"volume":2920100},{"timestamp":1605709800,"date":"2020-11-18","index":6283,"close":89.91,"high":93.48,"low":87.26,"open":92.3,"volume":2525200},{"timestamp":1605796200,"date":"2020-11-19","index":6284,"close":86.4,"high":90.75,"low":85.67,"open":89,"volume":3249900},{"timestamp":1605882600,"date":"2020-11-20","index":6285,"close":86.55,"high":88.83,"low":85.62,"open":86.61,"volume":2557300},{"timestamp":1606141800,"date":"2020-11-23","index":6286,"close":93.98,"high":98.45,"low":88,"open":88.99,"volume":6548300},{"timestamp":1606228200,"date":"2020-11-24","index":6287,"close":95.33,"high":97.48,"low":90.76,"open":95.26,"volume":3099200}]},{"date":"2020-08-10","estimated":-0.42,"reported":-0.3,"pre":[{"timestamp":1595856600,"date":"2020-07-27","index":6202,"close":139.6,"high":141.28,"low":131.83,"open":134.02,"volume":5035600},{"timestamp":1595943000,"date":"2020-07-28","index":6203,"close":148.6,"high":151,"low":136.5,"open":139.43,"volume":5907800},{"timestamp":1596029400,"date":"2020-07-29","index":6204,"close":145.36,"high":154.7,"low":143.53,"open":152.5,"volume":5638600},{"timestamp":1596115800,"date":"2020-07-30","index":6205,"close":146.62,"high":148.88,"low":139.57,"open":140.5,"volume":5410600},{"timestamp":1596202200,"date":"2020-07-31","index":6206,"close":143.1,"high":148.78,"low":142,"open":147.61,"volume":4229000},{"timestamp":1596461400,"date":"2020-08-03","index":6207,"close":155.87,"high":159.97,"low":144.69,"open":145.28,"volume":6762900},{"timestamp":1596547800,"date":"2020-08-04","index":6208,"close":157.17,"high":157.3,"low":150.28,"open":156.5,"volume":11517400},{"timestamp":1596634200,"date":"2020-08-05","index":6209,"close":173.49,"high":189.4,"low":165.11,"open":182,"volume":17846900},{"timestamp":1596720600,"date":"2020-08-06","index":6210,"close":167.5,"high":178.48,"low":160.26,"open":178,"volume":7882700},{"timestamp":1596807000,"date":"2020-08-07","index":6211,"close":170.29,"high":178.56,"low":166.26,"open":168.63,"volume":6540200},{"timestamp":1597066200,"date":"2020-08-10","index":6212,"close":178.51,"high":181.7,"low":172.86,"open":175.46,"volume":7607000}],"post":[{"timestamp":1597152600,"date":"2020-08-11","index":6213,"close":149.48,"high":170,"low":143.25,"open":169.77,"volume":15226000},{"timestamp":1597239000,"date":"2020-08-12","index":6214,"close":124.42,"high":148.5,"low":112.51,"open":148.06,"volume":17627200},{"timestamp":1597325400,"date":"2020-08-13","index":6215,"close":133.28,"high":140.7,"low":125.77,"open":126.16,"volume":10776300},{"timestamp":1597411800,"date":"2020-08-14","index":6216,"close":146.51,"high":151,"low":137.62,"open":144,"volume":13721100},{"timestamp":1597671000,"date":"2020-08-17","index":6217,"close":155.53,"high":155.75,"low":145,"open":149,"volume":5690500},{"timestamp":1597757400,"date":"2020-08-18","index":6218,"close":146.23,"high":154.49,"low":138.42,"open":152.68,"volume":7441000},{"timestamp":1597843800,"date":"2020-08-19","index":6219,"close":147.06,"high":149,"low":140,"open":141.58,"volume":5328700},{"timestamp":1597930200,"date":"2020-08-20","index":6220,"close":143.13,"high":148.79,"low":142.13,"open":142.93,"volume":3727400},{"timestamp":1598016600,"date":"2020-08-21","index":6221,"close":137.62,"high":145.8,"low":133.3,"open":142.38,"volume":5660900},{"timestamp":1598275800,"date":"2020-08-24","index":6222,"close":119.26,"high":132.8,"low":116.95,"open":131.56,"volume":8483700},{"timestamp":1598362200,"date":"2020-08-25","index":6223,"close":113.11,"high":117.74,"low":97.3,"open":108.01,"volume":13008400}]},{"date":"2020-05-11","estimated":-0.78,"reported":-0.58,"pre":[{"timestamp":1587994200,"date":"2020-04-27","index":6139,"close":21.01,"high":21.85,"low":20,"open":20.2,"volume":5280400},{"timestamp":1588080600,"date":"2020-04-28","index":6140,"close":20.55,"high":21.66,"low":19.62,"open":21.4,"volume":3983000},{"timestamp":1588167000,"date":"2020-04-29","index":6141,"close":18.41,"high":20.3,"low":18,"open":20.02,"volume":6512300},{"timestamp":1588253400,"date":"2020-04-30","index":6142,"close":18.13,"high":19.3,"low":17.88,"open":18.85,"volume":4548900},{"timestamp":1588339800,"date":"2020-05-01","index":6143,"close":17.33,"high":18.65,"low":16.41,"open":17.8,"volume":4761400},{"timestamp":1588599000,"date":"2020-05-04","index":6144,"close":18.06,"high":18.41,"low":16.75,"open":17,"volume":3736700},{"timestamp":1588685400,"date":"2020-05-05","index":6145,"close":17.78,"high":18.7,"low":17.74,"open":18.25,"volume":2948300},{"timestamp":1588771800,"date":"2020-05-06","index":6146,"close":17.14,"high":18.04,"low":16.98,"open":17.72,"volume":2481000},{"timestamp":1588858200,"date":"2020-05-07","index":6147,"close":18.15,"high":18.72,"low":16.92,"open":17.31,"volume":3392200},{"timestamp":1588944600,"date":"2020-05-08","index":6148,"close":18.73,"high":18.92,"low":17.91,"open":18.2,"volume":3062000},{"timestamp":1589203800,"date":"2020-05-11","index":6149,"close":24.5,"high":24.6,"low":19.62,"open":19.81,"volume":24642100}],"post":[{"timestamp":1589290200,"date":"2020-05-12","index":6150,"close":39.82,"high":44.94,"low":36.08,"open":39.02,"volume":74649600},{"timestamp":1589376600,"date":"2020-05-13","index":6151,"close":40.67,"high":42.8,"low":37.4,"open":39.32,"volume":24237100},{"timestamp":1589463000,"date":"2020-05-14","index":6152,"close":38.3,"high":40.35,"low":37.37,"open":39.23,"volume":7832800},{"timestamp":1589549400,"date":"2020-05-15","index":6153,"close":43.63,"high":46,"low":38.05,"open":38.18,"volume":21892500},{"timestamp":1589808600,"date":"2020-05-18","index":6154,"close":56.96,"high":61.5,"low":48.3,"open":49.28,"volume":24580300},{"timestamp":1589895000,"date":"2020-05-19","index":6155,"close":53.9,"high":61,"low":52.06,"open":58.25,"volume":12579400},{"timestamp":1589981400,"date":"2020-05-20","index":6156,"close":52.81,"high":54.5,"low":47.89,"open":54.01,"volume":8180300},{"timestamp":1590067800,"date":"2020-05-21","index":6157,"close":50.07,"high":53.58,"low":49.6,"open":52.75,"volume":5479500},{"timestamp":1590154200,"date":"2020-05-22","index":6158,"close":46.11,"high":49.74,"low":45.12,"open":48.5,"volume":6083300},{"timestamp":1590499800,"date":"2020-05-26","index":6159,"close":48.17,"high":54.5,"low":46.75,"open":54.35,"volume":22045300},{"timestamp":1590586200,"date":"2020-05-27","index":6160,"close":45.47,"high":48.84,"low":40.98,"open":48.2,"volume":10439500}]},{"date":"2020-03-11","estimated":-1.06,"reported":-1.13,"pre":[{"timestamp":1582727400,"date":"2020-02-26","index":6097,"close":9.22,"high":11.21,"low":8.32,"open":8.65,"volume":24614800},{"timestamp":1582813800,"date":"2020-02-27","index":6098,"close":11.8,"high":11.88,"low":9.8,"open":11.1,"volume":27547100},{"timestamp":1582900200,"date":"2020-02-28","index":6099,"close":16,"high":17.71,"low":12.72,"open":14.94,"volume":36295500},{"timestamp":1583159400,"date":"2020-03-02","index":6100,"close":12.02,"high":14,"low":11.49,"open":13.96,"volume":14261700},{"timestamp":1583245800,"date":"2020-03-03","index":6101,"close":10.78,"high":11.11,"low":9.92,"open":10.56,"volume":9957300},{"timestamp":1583332200,"date":"2020-03-04","index":6102,"close":11.32,"high":12.35,"low":10.1,"open":10.12,"volume":10977400},{"timestamp":1583418600,"date":"2020-03-05","index":6103,"close":12.87,"high":13.4,"low":11.71,"open":11.85,"volume":14057100},{"timestamp":1583505000,"date":"2020-03-06","index":6104,"close":12.48,"high":14.25,"low":11.58,"open":13.83,"volume":13250800},{"timestamp":1583760600,"date":"2020-03-09","index":6105,"close":10.02,"high":13,"low":9.6,"open":12.51,"volume":8328800},{"timestamp":1583847000,"date":"2020-03-10","index":6106,"close":10.65,"high":12.48,"low":10.35,"open":12.47,"volume":12365400},{"timestamp":1583933400,"date":"2020-03-11","index":6107,"close":10.51,"high":10.8,"low":9.32,"open":10.51,"volume":9052100}],"post":[{"timestamp":1584019800,"date":"2020-03-12","index":6108,"close":9.29,"high":10.47,"low":9.15,"open":9.51,"volume":5488400},{"timestamp":1584106200,"date":"2020-03-13","index":6109,"close":8.41,"high":9.73,"low":7.52,"open":9.5,"volume":6115400},{"timestamp":1584365400,"date":"2020-03-16","index":6110,"close":6.91,"high":8.14,"low":6.77,"open":7.77,"volume":4779400},{"timestamp":1584451800,"date":"2020-03-17","index":6111,"close":9.5,"high":10.19,"low":7.85,"open":8,"volume":11624000},{"timestamp":1584538200,"date":"2020-03-18","index":6112,"close":10.65,"high":11.48,"low":8.8,"open":8.85,"volume":11034100},{"timestamp":1584624600,"date":"2020-03-19","index":6113,"close":11.58,"high":13.2,"low":10.8,"open":10.98,"volume":11901400},{"timestamp":1584711000,"date":"2020-03-20","index":6114,"close":10.35,"high":11.9,"low":9.56,"open":11.8,"volume":5726000},{"timestamp":1584970200,"date":"2020-03-23","index":6115,"close":10.76,"high":11.17,"low":10.03,"open":10.71,"volume":3064600},{"timestamp":1585056600,"date":"2020-03-24","index":6116,"close":12.77,"high":14.93,"low":12.18,"open":14.35,"volume":18556500},{"timestamp":1585143000,"date":"2020-03-25","index":6117,"close":11.75,"high":13.13,"low":11.4,"open":13.01,"volume":6975400},{"timestamp":1585229400,"date":"2020-03-26","index":6118,"close":12.74,"high":13,"low":11.91,"open":12.1,"volume":5283600}]},{"date":"2019-11-07","estimated":-0.98,"reported":-1.11,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":6013,"close":4.27,"high":4.4,"low":4.22,"open":4.31,"volume":266400},{"timestamp":1572010200,"date":"2019-10-25","index":6014,"close":4.47,"high":4.5,"low":4.27,"open":4.27,"volume":381700},{"timestamp":1572269400,"date":"2019-10-28","index":6015,"close":4.64,"high":4.76,"low":4.4,"open":4.5,"volume":911300},{"timestamp":1572355800,"date":"2019-10-29","index":6016,"close":4.5,"high":4.71,"low":4.4,"open":4.64,"volume":578000},{"timestamp":1572442200,"date":"2019-10-30","index":6017,"close":4.42,"high":4.57,"low":4.3,"open":4.52,"volume":417600},{"timestamp":1572528600,"date":"2019-10-31","index":6018,"close":4.17,"high":4.36,"low":4.1,"open":4.36,"volume":752300},{"timestamp":1572615000,"date":"2019-11-01","index":6019,"close":4.31,"high":4.38,"low":4.15,"open":4.17,"volume":380000},{"timestamp":1572877800,"date":"2019-11-04","index":6020,"close":4.62,"high":4.71,"low":4.4,"open":4.46,"volume":1053800},{"timestamp":1572964200,"date":"2019-11-05","index":6021,"close":4.46,"high":4.71,"low":4.43,"open":4.65,"volume":896600},{"timestamp":1573050600,"date":"2019-11-06","index":6022,"close":4.42,"high":4.56,"low":4.4,"open":4.45,"volume":407300},{"timestamp":1573137000,"date":"2019-11-07","index":6023,"close":4.5,"high":4.58,"low":4.32,"open":4.44,"volume":432600}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":6024,"close":4.59,"high":4.85,"low":4.35,"open":4.64,"volume":858200},{"timestamp":1573482600,"date":"2019-11-11","index":6025,"close":4.35,"high":4.63,"low":4.26,"open":4.63,"volume":634900},{"timestamp":1573569000,"date":"2019-11-12","index":6026,"close":4.14,"high":4.33,"low":4.1,"open":4.31,"volume":785700},{"timestamp":1573655400,"date":"2019-11-13","index":6027,"close":4.19,"high":4.2,"low":4.02,"open":4.2,"volume":703300},{"timestamp":1573741800,"date":"2019-11-14","index":6028,"close":4.22,"high":4.35,"low":4.09,"open":4.19,"volume":447200},{"timestamp":1573828200,"date":"2019-11-15","index":6029,"close":4.11,"high":4.26,"low":4.03,"open":4.26,"volume":665100},{"timestamp":1574087400,"date":"2019-11-18","index":6030,"close":3.83,"high":4.11,"low":3.8,"open":4.1,"volume":1003200},{"timestamp":1574173800,"date":"2019-11-19","index":6031,"close":3.75,"high":3.95,"low":3.7,"open":3.87,"volume":700200},{"timestamp":1574260200,"date":"2019-11-20","index":6032,"close":3.69,"high":3.81,"low":3.69,"open":3.78,"volume":480700},{"timestamp":1574346600,"date":"2019-11-21","index":6033,"close":3.81,"high":3.9,"low":3.54,"open":3.7,"volume":512400},{"timestamp":1574433000,"date":"2019-11-22","index":6034,"close":3.76,"high":3.84,"low":3.71,"open":3.81,"volume":342600}]}]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 0ccfc2c06..b8a5a14f1 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"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":[]}]
+[{"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":-0.57,"pre":[],"post":[]}]
diff --git a/data/VZIO_full.json b/data/VZIO_full.json
index 1e21e42c1..a809aa2ef 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":"2024-11-06","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":[]}]
+[{"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":-0.02,"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 1e21e42c1..a809aa2ef 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":"2024-11-06","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":[]}]
+[{"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":-0.02,"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":[]}]